558 KiB
558 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 2000-06-30,0.606249988079071,0.862500011920929,0.53125,0.765625,95540000.0 2000-07-03,0.6499999761581421,0.668749988079071,0.6109380125999451,0.612500011920929,9654000.0 2000-07-05,0.65625,0.6875,0.637499988079071,0.6625000238418579,8202000.0 2000-07-06,0.737500011920929,0.7406250238418579,0.65625,0.671875,8446000.0 2000-07-07,0.6937500238418579,0.7562500238418579,0.6875,0.7437499761581421,4748000.0 2000-07-10,0.671875,0.699999988079071,0.668749988079071,0.6968749761581421,4172000.0 2000-07-11,0.6000000238418579,0.6640629768371582,0.59375,0.6640629768371582,6186000.0 2000-07-12,0.625,0.643750011920929,0.606249988079071,0.609375,2454000.0 2000-07-13,0.574999988079071,0.643750011920929,0.5718749761581421,0.637499988079071,6010000.0 2000-07-14,0.546875,0.581250011920929,0.5406249761581421,0.5687500238418579,6308000.0 2000-07-17,0.4749999940395355,0.5375000238418579,0.46875,0.534375011920929,7264000.0 2000-07-18,0.4124999940395355,0.5062500238418579,0.40937501192092896,0.47968798875808716,7556000.0 2000-07-19,0.4156250059604645,0.4375,0.40937501192092896,0.41874998807907104,2886000.0 2000-07-20,0.4375,0.4375,0.40937501192092896,0.40937501192092896,2390000.0 2000-07-21,0.46875,0.4937500059604645,0.4375,0.46171900629997253,6068000.0 2000-07-24,0.41874998807907104,0.46875,0.40625,0.46875,2786000.0 2000-07-25,0.38593798875808716,0.40937501192092896,0.3812499940395355,0.40625,3162000.0 2000-07-26,0.3375000059604645,0.3812499940395355,0.32499998807907104,0.375,4940000.0 2000-07-27,0.296875,0.3375000059604645,0.28125,0.3187499940395355,3564000.0 2000-07-28,0.29374998807907104,0.30000001192092896,0.23749999701976776,0.30000001192092896,8902000.0 2000-07-31,0.3031249940395355,0.3218750059604645,0.25,0.28046900033950806,6476000.0 2000-08-01,0.30000001192092896,0.3187499940395355,0.2906250059604645,0.3187499940395355,2380000.0 2000-08-02,0.29374998807907104,0.3125,0.27812498807907104,0.2874999940395355,2540000.0 2000-08-03,0.2906250059604645,0.2953130006790161,0.27812498807907104,0.29374998807907104,1790000.0 2000-08-04,0.2906250059604645,0.30000001192092896,0.28125,0.30000001192092896,1170000.0 2000-08-07,0.2906250059604645,0.296875,0.27812498807907104,0.2890630066394806,716000.0 2000-08-08,0.2906250059604645,0.30937498807907104,0.2906250059604645,0.3062500059604645,1502000.0 2000-08-09,0.30000001192092896,0.3062500059604645,0.2906250059604645,0.2906250059604645,1366000.0 2000-08-10,0.29374998807907104,0.30000001192092896,0.2874999940395355,0.30000001192092896,968000.0 2000-08-11,0.26875001192092896,0.296875,0.2593750059604645,0.296875,984000.0 2000-08-14,0.25,0.27812498807907104,0.24375000596046448,0.2750000059604645,12756000.0 2000-08-15,0.25,0.25468799471855164,0.24687500298023224,0.2484380006790161,1364000.0 2000-08-16,0.25,0.26249998807907104,0.24687500298023224,0.25,2280000.0 2000-08-17,0.28125,0.2906250059604645,0.24687500298023224,0.26249998807907104,1838000.0 2000-08-18,0.3062500059604645,0.3062500059604645,0.26249998807907104,0.26875001192092896,2378000.0 2000-08-21,0.30000001192092896,0.3062500059604645,0.2874999940395355,0.30546900629997253,924000.0 2000-08-22,0.31562501192092896,0.3218750059604645,0.296875,0.296875,3136000.0 2000-08-23,0.3062500059604645,0.3125,0.30000001192092896,0.3125,3400000.0 2000-08-24,0.3031249940395355,0.3125,0.2906250059604645,0.3125,1342000.0 2000-08-25,0.328125,0.36250001192092896,0.3031249940395355,0.3031249940395355,2650000.0 2000-08-28,0.32499998807907104,0.33281299471855164,0.3125,0.33281299471855164,1398000.0 2000-08-29,0.33125001192092896,0.34062498807907104,0.328125,0.328125,1464000.0 2000-08-30,0.3499999940395355,0.375,0.33125001192092896,0.36093801259994507,3900000.0 2000-08-31,0.3812499940395355,0.3828130066394806,0.34375,0.34687501192092896,5512000.0 2000-09-01,0.375,0.38749998807907104,0.35624998807907104,0.37812501192092896,1494000.0 2000-09-05,0.3499999940395355,0.3687500059604645,0.34375,0.3687500059604645,1016000.0 2000-09-06,0.3187499940395355,0.3499999940395355,0.3187499940395355,0.34375,1028000.0 2000-09-07,0.33125001192092896,0.3375000059604645,0.3187499940395355,0.32499998807907104,530000.0 2000-09-08,0.3125,0.33125001192092896,0.3125,0.32499998807907104,494000.0 2000-09-11,0.30000001192092896,0.34375,0.30000001192092896,0.3187499940395355,1240000.0 2000-09-12,0.3187499940395355,0.32499998807907104,0.30000001192092896,0.3125,2880000.0 2000-09-13,0.30937498807907104,0.32499998807907104,0.30000001192092896,0.3187499940395355,244000.0 2000-09-14,0.33125001192092896,0.33125001192092896,0.31562501192092896,0.31562501192092896,886000.0 2000-09-15,0.32499998807907104,0.34375,0.3125,0.32968801259994507,588000.0 2000-09-18,0.3125,0.3343749940395355,0.3125,0.3343749940395355,402000.0 2000-09-19,0.3499999940395355,0.35624998807907104,0.31562501192092896,0.32343798875808716,1022000.0 2000-09-20,0.3125,0.35624998807907104,0.30937498807907104,0.35624998807907104,758000.0 2000-09-21,0.30000001192092896,0.32343798875808716,0.30000001192092896,0.3125,2072000.0 2000-09-22,0.28125,0.296875,0.2750000059604645,0.29374998807907104,806000.0 2000-09-25,0.2874999940395355,0.29843801259994507,0.2874999940395355,0.2874999940395355,226000.0 2000-09-26,0.2750000059604645,0.2906250059604645,0.26875001192092896,0.2906250059604645,896000.0 2000-09-27,0.2750000059604645,0.2874999940395355,0.26875001192092896,0.2750000059604645,2594000.0 2000-09-28,0.2718749940395355,0.2750000059604645,0.26875001192092896,0.26875001192092896,470000.0 2000-09-29,0.2718749940395355,0.2734380066394806,0.26875001192092896,0.2734380066394806,278000.0 2000-10-02,0.2562499940395355,0.2718749940395355,0.2562499940395355,0.26875001192092896,1914000.0 2000-10-03,0.23749999701976776,0.26875001192092896,0.23749999701976776,0.2562499940395355,630000.0 2000-10-04,0.25,0.2562499940395355,0.23125000298023224,0.2382809966802597,1156000.0 2000-10-05,0.23749999701976776,0.2578130066394806,0.23749999701976776,0.24453100562095642,564000.0 2000-10-06,0.23125000298023224,0.24687500298023224,0.22812500596046448,0.23749999701976776,1358000.0 2000-10-09,0.20937499403953552,0.25,0.1875,0.24375000596046448,2098000.0 2000-10-10,0.20624999701976776,0.21562500298023224,0.19374999403953552,0.2148440033197403,1850000.0 2000-10-11,0.2015630006790161,0.203125,0.1914059966802597,0.1914059966802597,1438000.0 2000-10-12,0.19062499701976776,0.2015630006790161,0.19062499701976776,0.1914059966802597,1140000.0 2000-10-13,0.19374999403953552,0.20000000298023224,0.17343799769878387,0.20000000298023224,5488000.0 2000-10-16,0.20000000298023224,0.21250000596046448,0.1875,0.20000000298023224,994000.0 2000-10-17,0.1875,0.23749999701976776,0.17812499403953552,0.19374999403953552,722000.0 2000-10-18,0.17499999701976776,0.1875,0.16249999403953552,0.1875,2758000.0 2000-10-19,0.19687500596046448,0.203125,0.18437500298023224,0.1875,3480000.0 2000-10-20,0.21562500298023224,0.23125000298023224,0.20000000298023224,0.203125,2468000.0 2000-10-23,0.19687500596046448,0.23125000298023224,0.19687500596046448,0.23125000298023224,356000.0 2000-10-24,0.19687500596046448,0.20000000298023224,0.19374999403953552,0.20000000298023224,144000.0 2000-10-25,0.18906299769878387,0.20000000298023224,0.1875,0.19687500596046448,382000.0 2000-10-26,0.18125000596046448,0.19374999403953552,0.17499999701976776,0.19374999403953552,2096000.0 2000-10-27,0.18125000596046448,0.19374999403953552,0.17812499403953552,0.1875,90000.0 2000-10-30,0.17499999701976776,0.1875,0.171875,0.18125000596046448,1184000.0 2000-10-31,0.17499999701976776,0.19374999403953552,0.16875000298023224,0.18437500298023224,1088000.0 2000-11-01,0.22499999403953552,0.25,0.17499999701976776,0.18671900033950806,4526000.0 2000-11-02,0.234375,0.234375,0.22187499701976776,0.23125000298023224,2896000.0 2000-11-03,0.25,0.2578130066394806,0.23359400033950806,0.234375,5636000.0 2000-11-06,0.25,0.2562499940395355,0.24375000596046448,0.2562499940395355,1812000.0 2000-11-07,0.25,0.25,0.24687500298023224,0.25,814000.0 2000-11-08,0.24687500298023224,0.25312501192092896,0.24062499403953552,0.24687500298023224,1554000.0 2000-11-09,0.25,0.2562499940395355,0.24375000596046448,0.24375000596046448,270000.0 2000-11-10,0.22499999403953552,0.25,0.22499999403953552,0.25,158000.0 2000-11-13,0.22499999403953552,0.25,0.22499999403953552,0.24687500298023224,564000.0 2000-11-14,0.25156301259994507,0.2562499940395355,0.23125000298023224,0.24375000596046448,764000.0 2000-11-15,0.24687500298023224,0.25156301259994507,0.24375000596046448,0.25,384000.0 2000-11-16,0.23749999701976776,0.24375000596046448,0.23125000298023224,0.24375000596046448,152000.0 2000-11-17,0.234375,0.25,0.23125000298023224,0.24921900033950806,414000.0 2000-11-20,0.22812500596046448,0.25,0.22812500596046448,0.22812500596046448,98000.0 2000-11-21,0.22812500596046448,0.24375000596046448,0.22812500596046448,0.23125000298023224,212000.0 2000-11-22,0.21875,0.234375,0.21562500298023224,0.22812500596046448,790000.0 2000-11-24,0.21250000596046448,0.21875,0.21250000596046448,0.21562500298023224,172000.0 2000-11-27,0.21250000596046448,0.22499999403953552,0.21250000596046448,0.22421899437904358,206000.0 2000-11-28,0.21250000596046448,0.21875,0.20624999701976776,0.21328100562095642,554000.0 2000-11-29,0.1875,0.22187499701976776,0.17499999701976776,0.22109399735927582,518000.0 2000-11-30,0.17499999701976776,0.20000000298023224,0.16249999403953552,0.17499999701976776,774000.0 2000-12-01,0.18437500298023224,0.1875,0.16875000298023224,0.16875000298023224,636000.0 2000-12-04,0.19374999403953552,0.20937499403953552,0.18125000596046448,0.18671900033950806,206000.0 2000-12-05,0.29374998807907104,0.30000001192092896,0.19687500596046448,0.1992190033197403,3234000.0 2000-12-06,0.23749999701976776,0.2874999940395355,0.23749999701976776,0.2757810056209564,1590000.0 2000-12-07,0.23749999701976776,0.2593750059604645,0.22499999403953552,0.2382809966802597,1010000.0 2000-12-08,0.23749999701976776,0.25,0.23749999701976776,0.23749999701976776,260000.0 2000-12-11,0.23749999701976776,0.25,0.234375,0.234375,648000.0 2000-12-12,0.25,0.2562499940395355,0.234375,0.23515599966049194,408000.0 2000-12-13,0.234375,0.25,0.234375,0.25,98000.0 2000-12-14,0.24375000596046448,0.24375000596046448,0.23125000298023224,0.23125000298023224,348000.0 2000-12-15,0.22499999403953552,0.23749999701976776,0.21875,0.2265630066394806,1046000.0 2000-12-18,0.21250000596046448,0.23749999701976776,0.21250000596046448,0.23125000298023224,206000.0 2000-12-19,0.20000000298023224,0.22812500596046448,0.19374999403953552,0.22812500596046448,766000.0 2000-12-20,0.17499999701976776,0.19374999403953552,0.16249999403953552,0.18125000596046448,818000.0 2000-12-21,0.1875,0.20000000298023224,0.18671900033950806,0.18671900033950806,138000.0 2000-12-22,0.16875000298023224,0.1875,0.16249999403953552,0.1875,818000.0 2000-12-26,0.15625,0.1875,0.15000000596046448,0.17499999701976776,406000.0 2000-12-27,0.16249999403953552,0.17499999701976776,0.15000000596046448,0.15000000596046448,300000.0 2000-12-28,0.18125000596046448,0.18125000596046448,0.15625,0.15625,676000.0 2000-12-29,0.15312500298023224,0.16249999403953552,0.13750000298023224,0.15781299769878387,5106000.0 2001-01-02,0.15312500298023224,0.15625,0.14687499403953552,0.15625,152000.0 2001-01-03,0.15156300365924835,0.1640630066394806,0.13437500596046448,0.1523440033197403,2446000.0 2001-01-04,0.12812499701976776,0.15000000596046448,0.125,0.14687499403953552,2990000.0 2001-01-05,0.125,0.13750000298023224,0.12187500298023224,0.13437500596046448,1556000.0 2001-01-08,0.125,0.12812499701976776,0.12343800067901611,0.125,1156000.0 2001-01-09,0.10000000149011612,0.11562500149011612,0.09375,0.11562500149011612,3504000.0 2001-01-10,0.10000000149011612,0.10312499850988388,0.09375,0.1015629991889,8536000.0 2001-01-11,0.1015629991889,0.10312499850988388,0.09687499701976776,0.10000000149011612,3450000.0 2001-01-12,0.10000000149011612,0.1015629991889,0.09375,0.1015629991889,3134000.0 2001-01-16,0.10000000149011612,0.10312499850988388,0.10000000149011612,0.10234399884939194,2476000.0 2001-01-17,0.11249999701976776,0.125,0.10000000149011612,0.11093799769878387,12768000.0 2001-01-18,0.1015629991889,0.1171879991889,0.10000000149011612,0.11406300216913223,9826000.0 2001-01-19,0.109375,0.11249999701976776,0.1015629991889,0.10312499850988388,10574000.0 2001-01-22,0.11562500149011612,0.12812499701976776,0.11249999701976776,0.12734399735927582,3658000.0 2001-01-23,0.109375,0.11874999850988388,0.10468800365924835,0.11796899884939194,1688000.0 2001-01-24,0.11562500149011612,0.11562500149011612,0.10468800365924835,0.1054690033197403,1030000.0 2001-01-25,0.10625000298023224,0.11562500149011612,0.10625000298023224,0.11562500149011612,530000.0 2001-01-26,0.11562500149011612,0.11562500149011612,0.10625000298023224,0.10625000298023224,1614000.0 2001-01-29,0.10781300067901611,0.11953099817037582,0.10625000298023224,0.11953099817037582,196000.0 2001-01-30,0.11562500149011612,0.11562500149011612,0.11249999701976776,0.11249999701976776,158000.0 2001-01-31,0.11249999701976776,0.11562500149011612,0.109375,0.11093799769878387,2602000.0 2001-02-01,0.11562500149011612,0.11562500149011612,0.109375,0.11484400182962418,500000.0 2001-02-02,0.109375,0.11562500149011612,0.10625000298023224,0.11562500149011612,284000.0 2001-02-05,0.10625000298023224,0.10625000298023224,0.1015629991889,0.10625000298023224,848000.0 2001-02-06,0.10625000298023224,0.109375,0.10625000298023224,0.10625000298023224,282000.0 2001-02-07,0.10000000149011612,0.109375,0.10000000149011612,0.10625000298023224,3150000.0 2001-02-08,0.10000000149011612,0.10625000298023224,0.09687499701976776,0.1015629991889,1690000.0 2001-02-09,0.1015629991889,0.1015629991889,0.09375,0.10000000149011612,492000.0 2001-02-12,0.10000000149011612,0.10625000298023224,0.09843800216913223,0.10000000149011612,546000.0 2001-02-13,0.10000000149011612,0.10625000298023224,0.09843800216913223,0.10312499850988388,418000.0 2001-02-14,0.10000000149011612,0.10000000149011612,0.09687499701976776,0.09843800216913223,344000.0 2001-02-15,0.10000000149011612,0.10312499850988388,0.09843800216913223,0.10312499850988388,1704000.0 2001-02-16,0.09375,0.09843800216913223,0.08906300365924835,0.09843800216913223,3792000.0 2001-02-20,0.09218800067901611,0.09687499701976776,0.09218800067901611,0.09531299769878387,1308000.0 2001-02-21,0.09062500298023224,0.09375,0.08749999850988388,0.09218800067901611,1484000.0 2001-02-22,0.09531299769878387,0.09687499701976776,0.09218800067901611,0.09375,74000.0 2001-02-23,0.09375,0.09531299769878387,0.09062500298023224,0.09531299769878387,888000.0 2001-02-26,0.10000000149011612,0.10312499850988388,0.09375,0.09687499701976776,226000.0 2001-02-27,0.09375,0.09531299769878387,0.08749999850988388,0.09140600264072418,1030000.0 2001-02-28,0.09687499701976776,0.10000000149011612,0.09296900033950806,0.09296900033950806,2092000.0 2001-03-01,0.09843800216913223,0.10000000149011612,0.08749999850988388,0.09375,2962000.0 2001-03-02,0.09375,0.09843800216913223,0.09218800067901611,0.09843800216913223,224000.0 2001-03-05,0.09218800067901611,0.10000000149011612,0.09218800067901611,0.09687499701976776,1474000.0 2001-03-06,0.09375,0.09375,0.09218800067901611,0.09218800067901611,150000.0 2001-03-07,0.09687499701976776,0.09687499701976776,0.09062500298023224,0.09687499701976776,18000.0 2001-03-08,0.078125,0.09375,0.078125,0.09375,902000.0 2001-03-09,0.078125,0.08437500149011612,0.07500000298023224,0.08124999701976776,408000.0 2001-03-12,0.078125,0.078125,0.07500000298023224,0.07500000298023224,566000.0 2001-03-13,0.0703129991889,0.08124999701976776,0.06718800216913223,0.07578100264072418,912000.0 2001-03-14,0.07343800365924835,0.07343800365924835,0.06875000149011612,0.06875000149011612,62000.0 2001-03-15,0.07343800365924835,0.07500000298023224,0.07343800365924835,0.07500000298023224,128000.0 2001-03-16,0.06875000149011612,0.07500000298023224,0.0625,0.07500000298023224,236000.0 2001-03-19,0.07500000298023224,0.078125,0.0703129991889,0.07500000298023224,322000.0 2001-03-20,0.06718800216913223,0.07500000298023224,0.0625,0.0703129991889,376000.0 2001-03-21,0.06562499701976776,0.06718800216913223,0.06406299769878387,0.06718800216913223,382000.0 2001-03-22,0.05937499925494194,0.0625,0.05937499925494194,0.0625,114000.0 2001-03-23,0.0625,0.0625,0.0625,0.0625,88000.0 2001-03-26,0.07500000298023224,0.078125,0.06562499701976776,0.06562499701976776,166000.0 2001-03-27,0.0703129991889,0.0703129991889,0.0703129991889,0.0703129991889,16000.0 2001-03-28,0.05624999850988388,0.06406299769878387,0.05312500149011612,0.06406299769878387,374000.0 2001-03-29,0.054687999188899994,0.0625,0.051562998443841934,0.054687999188899994,1148000.0 2001-03-30,0.05937499925494194,0.0625,0.05000000074505806,0.05624999850988388,2462000.0 2001-04-02,0.05937499925494194,0.06171900033950806,0.057030998170375824,0.06171900033950806,608000.0 2001-04-03,0.05937499925494194,0.0625,0.057812999933958054,0.0625,1118000.0 2001-04-04,0.05937499925494194,0.0625,0.05624999850988388,0.05937499925494194,1202000.0 2001-04-05,0.05937499925494194,0.05937499925494194,0.057812999933958054,0.05937499925494194,206000.0 2001-04-06,0.05937499925494194,0.060155998915433884,0.05937499925494194,0.060155998915433884,58000.0 2001-04-09,0.05950000137090683,0.061000000685453415,0.05900000035762787,0.060499999672174454,196000.0 2001-04-10,0.05950000137090683,0.05999999865889549,0.0560000017285347,0.05950000137090683,1646000.0 2001-04-11,0.07249999791383743,0.07500000298023224,0.05999999865889549,0.05999999865889549,4106000.0 2001-04-12,0.0729999989271164,0.07750000059604645,0.07150000333786011,0.07150000333786011,3604000.0 2001-04-16,0.07249999791383743,0.07349999994039536,0.07249999791383743,0.07349999994039536,234000.0 2001-04-17,0.07100000232458115,0.07100000232458115,0.07100000232458115,0.07100000232458115,2000.0 2001-04-18,0.07249999791383743,0.07750000059604645,0.07249999791383743,0.07249999791383743,942000.0 2001-04-19,0.07249999791383743,0.07500000298023224,0.07000000029802322,0.07100000232458115,248000.0 2001-04-20,0.07000000029802322,0.07249999791383743,0.07000000029802322,0.07199999690055847,122000.0 2001-04-23,0.07500000298023224,0.07750000059604645,0.07249999791383743,0.07249999791383743,860000.0 2001-04-24,0.07400000095367432,0.07400000095367432,0.06449999660253525,0.06449999660253525,154000.0 2001-04-25,0.07100000232458115,0.07500000298023224,0.06949999928474426,0.07500000298023224,362000.0 2001-04-26,0.07750000059604645,0.07750000059604645,0.07100000232458115,0.07500000298023224,424000.0 2001-04-27,0.07699999958276749,0.07999999821186066,0.07500000298023224,0.07500000298023224,1036000.0 2001-04-30,0.08500000089406967,0.09749999642372131,0.07699999958276749,0.07750000059604645,2256000.0 2001-05-01,0.09000000357627869,0.0949999988079071,0.08349999785423279,0.08500000089406967,622000.0 2001-05-02,0.09149999916553497,0.09449999779462814,0.09149999916553497,0.09449999779462814,366000.0 2001-05-03,0.08649999648332596,0.09149999916553497,0.08649999648332596,0.09149999916553497,62000.0 2001-05-04,0.08649999648332596,0.0925000011920929,0.08649999648332596,0.09000000357627869,4596000.0 2001-05-07,0.09000000357627869,0.0925000011920929,0.0860000029206276,0.0860000029206276,1848000.0 2001-05-08,0.07500000298023224,0.10000000149011612,0.05999999865889549,0.10000000149011612,4124000.0 2001-05-09,0.07500000298023224,0.07699999958276749,0.07199999690055847,0.07249999791383743,6184000.0 2001-05-10,0.08250000327825546,0.08649999648332596,0.07750000059604645,0.07750000059604645,384000.0 2001-05-11,0.08250000327825546,0.08349999785423279,0.08150000125169754,0.08349999785423279,272000.0 2001-05-14,0.08500000089406967,0.0885000005364418,0.0820000022649765,0.08250000327825546,222000.0 2001-05-15,0.0820000022649765,0.0860000029206276,0.0820000022649765,0.0860000029206276,950000.0 2001-05-16,0.08299999684095383,0.08500000089406967,0.08250000327825546,0.08399999886751175,658000.0 2001-05-17,0.08299999684095383,0.08749999850988388,0.08250000327825546,0.08250000327825546,366000.0 2001-05-18,0.08500000089406967,0.0885000005364418,0.08299999684095383,0.08299999684095383,816000.0 2001-05-21,0.08449999988079071,0.08699999749660492,0.08449999988079071,0.08449999988079071,28000.0 2001-05-22,0.08799999952316284,0.08950000256299973,0.08500000089406967,0.08699999749660492,1144000.0 2001-05-23,0.08900000154972076,0.09099999815225601,0.08749999850988388,0.09099999815225601,152000.0 2001-05-24,0.0885000005364418,0.0885000005364418,0.0885000005364418,0.0885000005364418,54000.0 2001-05-25,0.08749999850988388,0.09149999916553497,0.08749999850988388,0.09000000357627869,72000.0 2001-05-29,0.0949999988079071,0.0949999988079071,0.09000000357627869,0.09000000357627869,700000.0 2001-05-30,0.0925000011920929,0.09650000184774399,0.09149999916553497,0.09650000184774399,384000.0 2001-05-31,0.09600000083446503,0.09799999743700027,0.0925000011920929,0.0925000011920929,1604000.0 2001-06-01,0.10199999809265137,0.10249999910593033,0.09749999642372131,0.09849999845027924,1790000.0 2001-06-04,0.10249999910593033,0.10949999839067459,0.0989999994635582,0.10100000351667404,3916000.0 2001-06-05,0.0989999994635582,0.10400000214576721,0.0989999994635582,0.10050000250339508,668000.0 2001-06-06,0.10050000250339508,0.10450000315904617,0.09950000047683716,0.10450000315904617,838000.0 2001-06-07,0.10700000077486038,0.10999999940395355,0.1014999970793724,0.10249999910593033,4630000.0 2001-06-08,0.11249999701976776,0.12250000238418579,0.1080000028014183,0.11550000309944153,3658000.0 2001-06-11,0.10199999809265137,0.11550000309944153,0.05999999865889549,0.11550000309944153,5076000.0 2001-06-12,0.10000000149011612,0.10050000250339508,0.0949999988079071,0.0989999994635582,1390000.0 2001-06-13,0.10000000149011612,0.10249999910593033,0.09849999845027924,0.10000000149011612,2744000.0 2001-06-14,0.0989999994635582,0.10000000149011612,0.09749999642372131,0.09849999845027924,448000.0 2001-06-15,0.0949999988079071,0.09799999743700027,0.09099999815225601,0.09749999642372131,198000.0 2001-06-18,0.07649999856948853,0.08500000089406967,0.07500000298023224,0.08500000089406967,940000.0 2001-06-19,0.07649999856948853,0.07850000262260437,0.07599999755620956,0.07649999856948853,514000.0 2001-06-20,0.07500000298023224,0.07699999958276749,0.07000000029802322,0.07500000298023224,1532000.0 2001-06-21,0.06499999761581421,0.07500000298023224,0.057999998331069946,0.07500000298023224,2916000.0 2001-06-22,0.06800000369548798,0.07100000232458115,0.06400000303983688,0.06499999761581421,936000.0 2001-06-25,0.0729999989271164,0.0729999989271164,0.06800000369548798,0.06800000369548798,1918000.0 2001-06-26,0.08049999922513962,0.08250000327825546,0.07750000059604645,0.07999999821186066,676000.0 2001-06-27,0.07100000232458115,0.07699999958276749,0.07100000232458115,0.07699999958276749,4000.0 2001-06-28,0.07500000298023224,0.07750000059604645,0.07249999791383743,0.07249999791383743,48000.0 2001-06-29,0.06800000369548798,0.0729999989271164,0.06750000268220901,0.0729999989271164,512000.0 2001-07-02,0.06499999761581421,0.06849999725818634,0.06499999761581421,0.06750000268220901,894000.0 2001-07-03,0.06650000065565109,0.06650000065565109,0.06650000065565109,0.06650000065565109,8000.0 2001-07-05,0.06499999761581421,0.06700000166893005,0.06400000303983688,0.06700000166893005,600000.0 2001-07-06,0.061000000685453415,0.06499999761581421,0.05849999934434891,0.06499999761581421,4556000.0 2001-07-09,0.061500001698732376,0.06650000065565109,0.05900000035762787,0.05900000035762787,674000.0 2001-07-10,0.0625,0.06400000303983688,0.061500001698732376,0.06400000303983688,552000.0 2001-07-11,0.05999999865889549,0.06400000303983688,0.05999999865889549,0.0625,2702000.0 2001-07-12,0.060499999672174454,0.06300000101327896,0.060499999672174454,0.0625,1760000.0 2001-07-13,0.07349999994039536,0.07750000059604645,0.061000000685453415,0.061000000685453415,946000.0 2001-07-16,0.06599999964237213,0.07500000298023224,0.0625,0.0729999989271164,2004000.0 2001-07-17,0.06949999928474426,0.07000000029802322,0.06549999862909317,0.06700000166893005,160000.0 2001-07-18,0.05999999865889549,0.06549999862909317,0.057500001043081284,0.06549999862909317,3254000.0 2001-07-19,0.060499999672174454,0.06300000101327896,0.05999999865889549,0.061000000685453415,348000.0 2001-07-20,0.06199999898672104,0.06650000065565109,0.05999999865889549,0.060499999672174454,3744000.0 2001-07-23,0.04100000113248825,0.0625,0.04100000113248825,0.060499999672174454,5616000.0 2001-07-24,0.03099999949336052,0.03750000149011612,0.030500000342726707,0.03750000149011612,13892000.0 2001-07-25,0.026499999687075615,0.03500000014901161,0.026000000536441803,0.03500000014901161,8042000.0 2001-07-26,0.029999999329447746,0.03449999913573265,0.025499999523162842,0.027499999850988388,10114000.0 2001-07-27,0.03849999979138374,0.04349999874830246,0.032999999821186066,0.03400000184774399,1744000.0 2001-07-30,0.03999999910593033,0.04500000178813934,0.03999999910593033,0.04050000011920929,836000.0 2001-07-31,0.042500000447034836,0.04650000110268593,0.03750000149011612,0.03750000149011612,362000.0 2001-08-01,0.04500000178813934,0.04600000008940697,0.04050000011920929,0.0430000014603138,286000.0 2001-08-02,0.03750000149011612,0.042500000447034836,0.03400000184774399,0.042500000447034836,2456000.0 2001-08-03,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,2000.0 2001-08-06,0.039000000804662704,0.039000000804662704,0.03750000149011612,0.03750000149011612,100000.0 2001-08-07,0.03999999910593033,0.042500000447034836,0.039000000804662704,0.039000000804662704,370000.0 2001-08-08,0.03999999910593033,0.04100000113248825,0.039500001817941666,0.04100000113248825,1224000.0 2001-08-09,0.039500001817941666,0.03999999910593033,0.039000000804662704,0.039500001817941666,586000.0 2001-08-10,0.039500001817941666,0.03999999910593033,0.039000000804662704,0.039000000804662704,692000.0 2001-08-13,0.03999999910593033,0.04050000011920929,0.039000000804662704,0.04050000011920929,204000.0 2001-08-14,0.039500001817941666,0.03999999910593033,0.039000000804662704,0.039000000804662704,284000.0 2001-08-15,0.03999999910593033,0.03999999910593033,0.039500001817941666,0.039500001817941666,790000.0 2001-08-16,0.04149999842047691,0.04149999842047691,0.03849999979138374,0.039500001817941666,310000.0 2001-08-17,0.04050000011920929,0.04149999842047691,0.03999999910593033,0.03999999910593033,88000.0 2001-08-20,0.03750000149011612,0.03999999910593033,0.03750000149011612,0.03999999910593033,176000.0 2001-08-21,0.0364999994635582,0.03750000149011612,0.0364999994635582,0.03750000149011612,114000.0 2001-08-22,0.04100000113248825,0.04100000113248825,0.03500000014901161,0.0364999994635582,112000.0 2001-08-23,0.03550000116229057,0.03550000116229057,0.03550000116229057,0.03550000116229057,38000.0 2001-08-24,0.03550000116229057,0.03550000116229057,0.03550000116229057,0.03550000116229057,0.0 2001-08-27,0.03500000014901161,0.039500001817941666,0.03500000014901161,0.0364999994635582,184000.0 2001-08-28,0.03500000014901161,0.03550000116229057,0.03500000014901161,0.03550000116229057,34000.0 2001-08-29,0.03500000014901161,0.03799999877810478,0.03500000014901161,0.03799999877810478,182000.0 2001-08-30,0.03400000184774399,0.039500001817941666,0.03400000184774399,0.03849999979138374,498000.0 2001-08-31,0.03200000151991844,0.03400000184774399,0.027499999850988388,0.032499998807907104,146000.0 2001-09-04,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-05,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-06,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-07,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-10,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-17,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-18,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-19,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-20,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-21,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-24,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-25,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-26,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-27,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-09-28,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-01,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-02,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-03,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-04,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-05,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-08,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-09,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-10,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-11,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-12,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-15,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-16,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-17,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-18,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-19,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-22,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-23,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-24,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-25,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-26,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-29,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-30,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-10-31,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-01,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-02,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-05,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-06,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-07,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-08,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-09,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-12,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-13,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-14,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-15,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-16,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-19,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-20,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-21,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-23,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-26,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-27,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-28,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-29,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-11-30,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-03,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-04,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-05,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-06,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-07,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-10,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-11,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-12,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-13,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-14,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-17,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-18,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-19,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-20,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-21,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-24,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-26,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-27,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-28,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2001-12-31,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.03200000151991844,0.0 2002-01-02,0.04749999940395355,0.07349999994039536,0.03750000149011612,0.03750000149011612,3406000.0 2002-01-03,0.0430000014603138,0.05000000074505806,0.0430000014603138,0.0494999997317791,2298000.0 2002-01-04,0.04650000110268593,0.04899999871850014,0.04349999874830246,0.04349999874830246,1152000.0 2002-01-07,0.04500000178813934,0.04699999839067459,0.04450000077486038,0.04699999839067459,826000.0 2002-01-08,0.04450000077486038,0.04500000178813934,0.04450000077486038,0.04500000178813934,588000.0 2002-01-09,0.04399999976158142,0.04650000110268593,0.04399999976158142,0.04650000110268593,1060000.0 2002-01-10,0.04450000077486038,0.04500000178813934,0.04450000077486038,0.04500000178813934,34000.0 2002-01-11,0.042500000447034836,0.04500000178813934,0.042500000447034836,0.0430000014603138,1252000.0 2002-01-14,0.042500000447034836,0.042500000447034836,0.041999999433755875,0.042500000447034836,52000.0 2002-01-15,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.0 2002-01-16,0.042500000447034836,0.0430000014603138,0.041999999433755875,0.041999999433755875,556000.0 2002-01-17,0.041999999433755875,0.042500000447034836,0.041999999433755875,0.042500000447034836,210000.0 2002-01-18,0.042500000447034836,0.042500000447034836,0.041999999433755875,0.042500000447034836,134000.0 2002-01-22,0.041999999433755875,0.0430000014603138,0.041999999433755875,0.0430000014603138,72000.0 2002-01-23,0.04149999842047691,0.042500000447034836,0.04149999842047691,0.041999999433755875,390000.0 2002-01-24,0.042500000447034836,0.0430000014603138,0.042500000447034836,0.0430000014603138,110000.0 2002-01-25,0.041999999433755875,0.042500000447034836,0.041999999433755875,0.041999999433755875,132000.0 2002-01-28,0.042500000447034836,0.0430000014603138,0.041999999433755875,0.041999999433755875,926000.0 2002-01-29,0.041999999433755875,0.042500000447034836,0.041999999433755875,0.042500000447034836,280000.0 2002-01-30,0.04100000113248825,0.04100000113248825,0.039000000804662704,0.04100000113248825,158000.0 2002-01-31,0.04100000113248825,0.04100000113248825,0.04100000113248825,0.04100000113248825,0.0 2002-02-01,0.039000000804662704,0.04149999842047691,0.039000000804662704,0.04149999842047691,320000.0 2002-02-04,0.03750000149011612,0.039000000804662704,0.03750000149011612,0.039000000804662704,212000.0 2002-02-05,0.03999999910593033,0.04899999871850014,0.032499998807907104,0.032499998807907104,1588000.0 2002-02-06,0.042500000447034836,0.042500000447034836,0.04050000011920929,0.04050000011920929,156000.0 2002-02-07,0.04100000113248825,0.04450000077486038,0.04100000113248825,0.04450000077486038,162000.0 2002-02-08,0.04349999874830246,0.05000000074505806,0.03849999979138374,0.03849999979138374,2956000.0 2002-02-11,0.0494999997317791,0.0494999997317791,0.045499999076128006,0.048500001430511475,1662000.0 2002-02-12,0.05000000074505806,0.05000000074505806,0.045499999076128006,0.045499999076128006,4658000.0 2002-02-13,0.04749999940395355,0.05000000074505806,0.04749999940395355,0.04749999940395355,616000.0 2002-02-14,0.04699999839067459,0.04699999839067459,0.04699999839067459,0.04699999839067459,68000.0 2002-02-15,0.04650000110268593,0.0494999997317791,0.04650000110268593,0.0494999997317791,76000.0 2002-02-19,0.045499999076128006,0.048500001430511475,0.045499999076128006,0.048500001430511475,240000.0 2002-02-20,0.04149999842047691,0.045499999076128006,0.04050000011920929,0.04500000178813934,512000.0 2002-02-21,0.041999999433755875,0.041999999433755875,0.041999999433755875,0.041999999433755875,4000.0 2002-02-22,0.04149999842047691,0.041999999433755875,0.04149999842047691,0.041999999433755875,192000.0 2002-02-25,0.04600000008940697,0.04650000110268593,0.04600000008940697,0.04600000008940697,130000.0 2002-02-26,0.04399999976158142,0.04399999976158142,0.04399999976158142,0.04399999976158142,58000.0 2002-02-27,0.04450000077486038,0.04450000077486038,0.04149999842047691,0.04149999842047691,18000.0 2002-02-28,0.042500000447034836,0.0430000014603138,0.042500000447034836,0.0430000014603138,60000.0 2002-03-01,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.042500000447034836,0.0 2002-03-04,0.0430000014603138,0.0430000014603138,0.04149999842047691,0.042500000447034836,72000.0 2002-03-05,0.0430000014603138,0.0430000014603138,0.0430000014603138,0.0430000014603138,0.0 2002-03-06,0.042500000447034836,0.042500000447034836,0.041999999433755875,0.042500000447034836,54000.0 2002-03-07,0.041999999433755875,0.04349999874830246,0.03999999910593033,0.04349999874830246,558000.0 2002-03-08,0.03999999910593033,0.04349999874830246,0.03999999910593033,0.04050000011920929,490000.0 2002-03-11,0.04050000011920929,0.04050000011920929,0.04050000011920929,0.04050000011920929,4000.0 2002-03-12,0.04100000113248825,0.04100000113248825,0.03999999910593033,0.03999999910593033,510000.0 2002-03-13,0.03999999910593033,0.04100000113248825,0.03999999910593033,0.04100000113248825,330000.0 2002-03-14,0.03999999910593033,0.03999999910593033,0.03999999910593033,0.03999999910593033,2000.0 2002-03-15,0.03999999910593033,0.03999999910593033,0.039500001817941666,0.039500001817941666,428000.0 2002-03-18,0.03999999910593033,0.04100000113248825,0.03999999910593033,0.04100000113248825,162000.0 2002-03-19,0.039000000804662704,0.04050000011920929,0.03849999979138374,0.039500001817941666,494000.0 2002-03-20,0.039000000804662704,0.03999999910593033,0.03750000149011612,0.03849999979138374,886000.0 2002-03-21,0.03750000149011612,0.03999999910593033,0.032499998807907104,0.03750000149011612,712000.0 2002-03-22,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,440000.0 2002-03-25,0.03750000149011612,0.039500001817941666,0.03700000047683716,0.039500001817941666,622000.0 2002-03-26,0.0364999994635582,0.0364999994635582,0.0364999994635582,0.0364999994635582,24000.0 2002-03-27,0.03550000116229057,0.0364999994635582,0.03550000116229057,0.0364999994635582,140000.0 2002-03-28,0.03750000149011612,0.03750000149011612,0.0364999994635582,0.0364999994635582,1000000.0 2002-04-01,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,440000.0 2002-04-02,0.0364999994635582,0.03700000047683716,0.0364999994635582,0.03700000047683716,168000.0 2002-04-03,0.035999998450279236,0.03700000047683716,0.03350000083446503,0.03700000047683716,2694000.0 2002-04-04,0.03500000014901161,0.035999998450279236,0.03500000014901161,0.035999998450279236,1904000.0 2002-04-05,0.035999998450279236,0.0364999994635582,0.03550000116229057,0.035999998450279236,2654000.0 2002-04-08,0.041999999433755875,0.041999999433755875,0.035999998450279236,0.035999998450279236,374000.0 2002-04-09,0.04050000011920929,0.04149999842047691,0.03999999910593033,0.03999999910593033,444000.0 2002-04-10,0.03999999910593033,0.04050000011920929,0.03999999910593033,0.04050000011920929,964000.0 2002-04-11,0.039500001817941666,0.03999999910593033,0.039500001817941666,0.03999999910593033,120000.0 2002-04-12,0.03750000149011612,0.04050000011920929,0.03750000149011612,0.04050000011920929,32000.0 2002-04-15,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.03750000149011612,0.0 2002-04-16,0.039000000804662704,0.039000000804662704,0.03400000184774399,0.03750000149011612,1002000.0 2002-04-17,0.04149999842047691,0.042500000447034836,0.03849999979138374,0.039000000804662704,4352000.0 2002-04-18,0.04349999874830246,0.04450000077486038,0.04100000113248825,0.04149999842047691,1402000.0 2002-04-19,0.042500000447034836,0.04349999874830246,0.042500000447034836,0.04349999874830246,186000.0 2002-04-22,0.0430000014603138,0.0430000014603138,0.042500000447034836,0.042500000447034836,1082000.0 2002-04-23,0.04149999842047691,0.0430000014603138,0.03999999910593033,0.041999999433755875,458000.0 2002-04-24,0.04500000178813934,0.04650000110268593,0.042500000447034836,0.042500000447034836,3194000.0 2002-04-25,0.04500000178813934,0.04699999839067459,0.04349999874830246,0.04650000110268593,2866000.0 2002-04-26,0.05249999836087227,0.05249999836087227,0.04500000178813934,0.04500000178813934,15412000.0 2002-04-29,0.05249999836087227,0.05350000038743019,0.04699999839067459,0.05000000074505806,7020000.0 2002-04-30,0.05350000038743019,0.054999999701976776,0.051500000059604645,0.05249999836087227,5320000.0 2002-05-01,0.05400000140070915,0.054999999701976776,0.05249999836087227,0.05249999836087227,2372000.0 2002-05-02,0.05249999836087227,0.05400000140070915,0.052000001072883606,0.05299999937415123,836000.0 2002-05-03,0.05249999836087227,0.05350000038743019,0.051500000059604645,0.051500000059604645,1478000.0 2002-05-06,0.05249999836087227,0.05400000140070915,0.05050000175833702,0.05400000140070915,2738000.0 2002-05-07,0.054499998688697815,0.054499998688697815,0.05249999836087227,0.05350000038743019,1366000.0 2002-05-08,0.057500001043081284,0.05849999934434891,0.05350000038743019,0.05400000140070915,1580000.0 2002-05-09,0.057500001043081284,0.057500001043081284,0.052000001072883606,0.05649999901652336,42000.0 2002-05-10,0.05950000137090683,0.05950000137090683,0.054999999701976776,0.054999999701976776,316000.0 2002-05-13,0.0625,0.0625,0.05950000137090683,0.05999999865889549,614000.0 2002-05-14,0.05999999865889549,0.05999999865889549,0.05900000035762787,0.05999999865889549,202000.0 2002-05-15,0.05900000035762787,0.05900000035762787,0.05700000002980232,0.05900000035762787,218000.0 2002-05-16,0.05849999934434891,0.05950000137090683,0.05400000140070915,0.054999999701976776,252000.0 2002-05-17,0.05950000137090683,0.05999999865889549,0.057999998331069946,0.05849999934434891,352000.0 2002-05-20,0.05900000035762787,0.05900000035762787,0.05299999937415123,0.05400000140070915,42000.0 2002-05-21,0.05849999934434891,0.05849999934434891,0.05550000071525574,0.05550000071525574,62000.0 2002-05-22,0.05849999934434891,0.05900000035762787,0.057500001043081284,0.05900000035762787,50000.0 2002-05-23,0.057999998331069946,0.05849999934434891,0.05550000071525574,0.05550000071525574,390000.0 2002-05-24,0.057500001043081284,0.057500001043081284,0.05649999901652336,0.05649999901652336,834000.0 2002-05-28,0.05700000002980232,0.057999998331069946,0.054999999701976776,0.054999999701976776,904000.0 2002-05-29,0.057500001043081284,0.05900000035762787,0.057500001043081284,0.057999998331069946,318000.0 2002-05-30,0.0560000017285347,0.057999998331069946,0.054999999701976776,0.057999998331069946,496000.0 2002-05-31,0.05900000035762787,0.05900000035762787,0.057500001043081284,0.057500001043081284,344000.0 2002-06-03,0.061500001698732376,0.06199999898672104,0.05900000035762787,0.05900000035762787,236000.0 2002-06-04,0.05950000137090683,0.0625,0.05950000137090683,0.06199999898672104,2408000.0 2002-06-05,0.06199999898672104,0.06400000303983688,0.05999999865889549,0.060499999672174454,2964000.0 2002-06-06,0.05900000035762787,0.06199999898672104,0.0560000017285347,0.06199999898672104,198000.0 2002-06-07,0.05900000035762787,0.05900000035762787,0.05649999901652336,0.05649999901652336,78000.0 2002-06-10,0.057999998331069946,0.06199999898672104,0.05700000002980232,0.06199999898672104,348000.0 2002-06-11,0.0625,0.06300000101327896,0.0560000017285347,0.0560000017285347,3114000.0 2002-06-12,0.061500001698732376,0.06300000101327896,0.060499999672174454,0.061500001698732376,1320000.0 2002-06-13,0.0625,0.06300000101327896,0.060499999672174454,0.060499999672174454,298000.0 2002-06-14,0.06499999761581421,0.06549999862909317,0.061000000685453415,0.061500001698732376,1772000.0 2002-06-17,0.06650000065565109,0.06750000268220901,0.06400000303983688,0.06650000065565109,700000.0 2002-06-18,0.06750000268220901,0.07850000262260437,0.06549999862909317,0.06700000166893005,898000.0 2002-06-19,0.06700000166893005,0.07000000029802322,0.06700000166893005,0.07000000029802322,160000.0 2002-06-20,0.06499999761581421,0.0689999982714653,0.06499999761581421,0.0689999982714653,304000.0 2002-06-21,0.06750000268220901,0.06800000369548798,0.06350000202655792,0.06700000166893005,398000.0 2002-06-24,0.0689999982714653,0.0689999982714653,0.06750000268220901,0.06849999725818634,492000.0 2002-06-25,0.07000000029802322,0.07150000333786011,0.06949999928474426,0.06949999928474426,292000.0 2002-06-26,0.07450000196695328,0.07599999755620956,0.07000000029802322,0.07000000029802322,608000.0 2002-06-27,0.06800000369548798,0.07500000298023224,0.06800000369548798,0.07450000196695328,152000.0 2002-06-28,0.07000000029802322,0.0729999989271164,0.06849999725818634,0.07249999791383743,354000.0 2002-07-01,0.07500000298023224,0.07500000298023224,0.07100000232458115,0.07400000095367432,280000.0 2002-07-02,0.07500000298023224,0.07500000298023224,0.07000000029802322,0.07500000298023224,926000.0 2002-07-03,0.07199999690055847,0.07500000298023224,0.07199999690055847,0.07349999994039536,364000.0 2002-07-05,0.07249999791383743,0.07400000095367432,0.07150000333786011,0.07150000333786011,120000.0 2002-07-08,0.07400000095367432,0.07400000095367432,0.0729999989271164,0.0729999989271164,212000.0 2002-07-09,0.07599999755620956,0.07599999755620956,0.0729999989271164,0.0729999989271164,536000.0 2002-07-10,0.07199999690055847,0.07599999755620956,0.07199999690055847,0.07599999755620956,302000.0 2002-07-11,0.07599999755620956,0.07599999755620956,0.07599999755620956,0.07599999755620956,24000.0 2002-07-12,0.07249999791383743,0.07500000298023224,0.07249999791383743,0.07500000298023224,170000.0 2002-07-15,0.07500000298023224,0.07500000298023224,0.07500000298023224,0.07500000298023224,18000.0 2002-07-16,0.0729999989271164,0.07500000298023224,0.07100000232458115,0.07500000298023224,502000.0 2002-07-17,0.07599999755620956,0.07750000059604645,0.07100000232458115,0.07100000232458115,2486000.0 2002-07-18,0.07800000160932541,0.08250000327825546,0.07750000059604645,0.07900000363588333,464000.0 2002-07-19,0.07800000160932541,0.0820000022649765,0.07800000160932541,0.0820000022649765,380000.0 2002-07-22,0.0794999971985817,0.08150000125169754,0.0794999971985817,0.07999999821186066,354000.0 2002-07-23,0.08299999684095383,0.08349999785423279,0.07999999821186066,0.07999999821186066,3312000.0 2002-07-24,0.08250000327825546,0.08349999785423279,0.07800000160932541,0.0820000022649765,448000.0 2002-07-25,0.08049999922513962,0.08349999785423279,0.08049999922513962,0.08299999684095383,396000.0 2002-07-26,0.07900000363588333,0.08100000023841858,0.07900000363588333,0.07999999821186066,658000.0 2002-07-29,0.08449999988079071,0.08449999988079071,0.08049999922513962,0.08049999922513962,902000.0 2002-07-30,0.08950000256299973,0.08950000256299973,0.07999999821186066,0.07999999821186066,2044000.0 2002-07-31,0.10199999809265137,0.10199999809265137,0.08699999749660492,0.08950000256299973,2802000.0 2002-08-01,0.09099999815225601,0.10199999809265137,0.08749999850988388,0.10199999809265137,1624000.0 2002-08-02,0.08900000154972076,0.0925000011920929,0.08799999952316284,0.08950000256299973,782000.0 2002-08-05,0.08699999749660492,0.0949999988079071,0.08500000089406967,0.09399999678134918,1274000.0 2002-08-06,0.0885000005364418,0.09950000047683716,0.08449999988079071,0.09200000017881393,1864000.0 2002-08-07,0.08699999749660492,0.09849999845027924,0.08699999749660492,0.09849999845027924,258000.0 2002-08-08,0.0949999988079071,0.0949999988079071,0.08699999749660492,0.08699999749660492,778000.0 2002-08-09,0.10050000250339508,0.10350000113248825,0.08900000154972076,0.09449999779462814,1694000.0 2002-08-12,0.11249999701976776,0.11299999803304672,0.09549999982118607,0.11050000041723251,1434000.0 2002-08-13,0.11749999970197678,0.11900000274181366,0.10649999976158142,0.11249999701976776,2608000.0 2002-08-14,0.12300000339746475,0.12349999696016312,0.11299999803304672,0.11599999666213989,6114000.0 2002-08-15,0.11900000274181366,0.125,0.11649999767541885,0.12449999898672104,858000.0 2002-08-16,0.12300000339746475,0.12449999898672104,0.11699999868869781,0.11699999868869781,888000.0 2002-08-19,0.11649999767541885,0.12349999696016312,0.11649999767541885,0.12250000238418579,1058000.0 2002-08-20,0.12800000607967377,0.12800000607967377,0.11500000208616257,0.11800000071525574,1406000.0 2002-08-21,0.12999999523162842,0.12999999523162842,0.12549999356269836,0.1264999955892563,1722000.0 2002-08-22,0.13099999725818634,0.13099999725818634,0.12250000238418579,0.12950000166893005,1278000.0 2002-08-23,0.1340000033378601,0.1340000033378601,0.1274999976158142,0.12950000166893005,1114000.0 2002-08-26,0.14800000190734863,0.148499995470047,0.13249999284744263,0.13650000095367432,1624000.0 2002-08-27,0.17299999296665192,0.18250000476837158,0.15000000596046448,0.1509999930858612,4308000.0 2002-08-28,0.16699999570846558,0.17249999940395355,0.1599999964237213,0.16949999332427979,2312000.0 2002-08-29,0.16750000417232513,0.16750000417232513,0.15000000596046448,0.16099999845027924,1286000.0 2002-08-30,0.17800000309944153,0.17800000309944153,0.15299999713897705,0.16050000488758087,1470000.0 2002-09-03,0.17299999296665192,0.17499999701976776,0.1679999977350235,0.17350000143051147,1224000.0 2002-09-04,0.1704999953508377,0.17350000143051147,0.1679999977350235,0.16850000619888306,436000.0 2002-09-05,0.1745000034570694,0.17550000548362732,0.1655000001192093,0.17000000178813934,928000.0 2002-09-06,0.17499999701976776,0.1770000010728836,0.15000000596046448,0.164000004529953,4790000.0 2002-09-09,0.16500000655651093,0.1745000034570694,0.16500000655651093,0.1745000034570694,522000.0 2002-09-10,0.15549999475479126,0.1679999977350235,0.1525000035762787,0.16750000417232513,1192000.0 2002-09-11,0.1574999988079071,0.16050000488758087,0.15549999475479126,0.1599999964237213,262000.0 2002-09-12,0.15800000727176666,0.1704999953508377,0.15549999475479126,0.15800000727176666,1622000.0 2002-09-13,0.16249999403953552,0.1665000021457672,0.15449999272823334,0.1574999988079071,432000.0 2002-09-16,0.16249999403953552,0.1665000021457672,0.16050000488758087,0.16249999403953552,700000.0 2002-09-17,0.16500000655651093,0.16500000655651093,0.15850000083446503,0.15850000083446503,258000.0 2002-09-18,0.17499999701976776,0.17550000548362732,0.16500000655651093,0.16899999976158142,852000.0 2002-09-19,0.17249999940395355,0.17649999260902405,0.16500000655651093,0.17399999499320984,1300000.0 2002-09-20,0.17249999940395355,0.1745000034570694,0.1704999953508377,0.1745000034570694,168000.0 2002-09-23,0.17000000178813934,0.17249999940395355,0.16750000417232513,0.1704999953508377,708000.0 2002-09-24,0.17000000178813934,0.17249999940395355,0.16899999976158142,0.16899999976158142,394000.0 2002-09-25,0.17499999701976776,0.17550000548362732,0.17000000178813934,0.17000000178813934,1724000.0 2002-09-26,0.17249999940395355,0.17599999904632568,0.17000000178813934,0.1745000034570694,1594000.0 2002-09-27,0.17000000178813934,0.17249999940395355,0.16500000655651093,0.1704999953508377,1630000.0 2002-09-30,0.16750000417232513,0.17599999904632568,0.1655000001192093,0.16599999368190765,554000.0 2002-10-01,0.16050000488758087,0.17000000178813934,0.1550000011920929,0.15950000286102295,1738000.0 2002-10-02,0.15950000286102295,0.16449999809265137,0.1550000011920929,0.16449999809265137,850000.0 2002-10-03,0.14350000023841858,0.15549999475479126,0.13850000500679016,0.1525000035762787,4180000.0 2002-10-04,0.1120000034570694,0.14499999582767487,0.10000000149011612,0.13850000500679016,4140000.0 2002-10-07,0.10249999910593033,0.10499999672174454,0.09000000357627869,0.0949999988079071,6090000.0 2002-10-08,0.125,0.1274999976158142,0.10750000178813934,0.10999999940395355,2590000.0 2002-10-09,0.12399999797344208,0.13349999487400055,0.11299999803304672,0.11299999803304672,610000.0 2002-10-10,0.12399999797344208,0.12549999356269836,0.11999999731779099,0.11999999731779099,912000.0 2002-10-11,0.14749999344348907,0.15549999475479126,0.12600000202655792,0.12600000202655792,1046000.0 2002-10-14,0.1469999998807907,0.14749999344348907,0.13750000298023224,0.14249999821186066,256000.0 2002-10-15,0.15150000154972076,0.1574999988079071,0.148499995470047,0.148499995470047,334000.0 2002-10-16,0.15000000596046448,0.1574999988079071,0.13899999856948853,0.14949999749660492,746000.0 2002-10-17,0.1550000011920929,0.1550000011920929,0.14749999344348907,0.14949999749660492,280000.0 2002-10-18,0.15150000154972076,0.15150000154972076,0.13349999487400055,0.14900000393390656,746000.0 2002-10-21,0.15449999272823334,0.15449999272823334,0.15049999952316284,0.15049999952316284,380000.0 2002-10-22,0.1599999964237213,0.16249999403953552,0.13249999284744263,0.15449999272823334,866000.0 2002-10-23,0.1550000011920929,0.16249999403953552,0.15299999713897705,0.16200000047683716,494000.0 2002-10-24,0.1589999943971634,0.16050000488758087,0.1509999930858612,0.1509999930858612,758000.0 2002-10-25,0.1655000001192093,0.1655000001192093,0.15000000596046448,0.1589999943971634,246000.0 2002-10-28,0.20000000298023224,0.21150000393390656,0.16500000655651093,0.17000000178813934,5354000.0 2002-10-29,0.21449999511241913,0.2160000056028366,0.1850000023841858,0.19750000536441803,3452000.0 2002-10-30,0.21299999952316284,0.2175000011920929,0.19249999523162842,0.2160000056028366,5350000.0 2002-10-31,0.19599999487400055,0.2150000035762787,0.1860000044107437,0.20000000298023224,1650000.0 2002-11-01,0.20100000500679016,0.21250000596046448,0.19599999487400055,0.1965000033378601,2088000.0 2002-11-04,0.21050000190734863,0.22349999845027924,0.20749999582767487,0.21199999749660492,1676000.0 2002-11-05,0.2224999964237213,0.22750000655651093,0.20749999582767487,0.2150000035762787,8310000.0 2002-11-06,0.30000001192092896,0.3149999976158142,0.23250000178813934,0.2524999976158142,12256000.0 2002-11-07,0.30000001192092896,0.3100000023841858,0.28600001335144043,0.29750001430511475,5292000.0 2002-11-08,0.2994999885559082,0.31150001287460327,0.2475000023841858,0.304500013589859,8368000.0 2002-11-11,0.29350000619888306,0.30250000953674316,0.29100000858306885,0.3019999861717224,3236000.0 2002-11-12,0.29499998688697815,0.296999990940094,0.29350000619888306,0.2955000102519989,1640000.0 2002-11-13,0.29600000381469727,0.3084999918937683,0.2849999964237213,0.2904999852180481,3526000.0 2002-11-14,0.3824999928474426,0.4065000116825104,0.29899999499320984,0.29899999499320984,11576000.0 2002-11-15,0.41600000858306885,0.42500001192092896,0.37549999356269836,0.39500001072883606,10704000.0 2002-11-18,0.5070000290870667,0.5199999809265137,0.4194999933242798,0.41999998688697815,19624000.0 2002-11-19,0.4584999978542328,0.5084999799728394,0.4514999985694885,0.5080000162124634,15756000.0 2002-11-20,0.40950000286102295,0.44749999046325684,0.39399999380111694,0.43950000405311584,18364000.0 2002-11-21,0.3894999921321869,0.40700000524520874,0.3889999985694885,0.39750000834465027,20154000.0 2002-11-22,0.4025000035762787,0.4375,0.36500000953674316,0.3865000009536743,30344000.0 2002-11-25,0.421999990940094,0.429500013589859,0.3799999952316284,0.41499999165534973,13842000.0 2002-11-26,0.40549999475479126,0.4325000047683716,0.39250001311302185,0.41749998927116394,8096000.0 2002-11-27,0.4650000035762787,0.4675000011920929,0.4099999964237213,0.4169999957084656,12008000.0 2002-11-29,0.4645000100135803,0.4970000088214874,0.44999998807907104,0.46299999952316284,6368000.0 2002-12-02,0.4309999942779541,0.49000000953674316,0.41499999165534973,0.4749999940395355,10274000.0 2002-12-03,0.4350000023841858,0.45399999618530273,0.42500001192092896,0.4320000112056732,7166000.0 2002-12-04,0.42500001192092896,0.4410000145435333,0.4000000059604645,0.42750000953674316,7012000.0 2002-12-05,0.4059999883174896,0.4325000047683716,0.4050000011920929,0.429500013589859,3562000.0 2002-12-06,0.4129999876022339,0.421999990940094,0.4009999930858612,0.4009999930858612,3282000.0 2002-12-09,0.4000000059604645,0.421999990940094,0.38499999046325684,0.4154999852180481,8056000.0 2002-12-10,0.40450000762939453,0.4074999988079071,0.3824999928474426,0.4000000059604645,7018000.0 2002-12-11,0.4124999940395355,0.4194999933242798,0.3944999873638153,0.4050000011920929,3596000.0 2002-12-12,0.4424999952316284,0.46000000834465027,0.4009999930858612,0.4205000102519989,4792000.0 2002-12-13,0.4449999928474426,0.44999998807907104,0.42500001192092896,0.4399999976158142,3000000.0 2002-12-16,0.48100000619888306,0.48249998688697815,0.4390000104904175,0.4449999928474426,4940000.0 2002-12-17,0.5575000047683716,0.5600000023841858,0.4749999940395355,0.4814999997615814,21524000.0 2002-12-18,0.4984999895095825,0.550000011920929,0.49000000953674316,0.5475000143051147,17926000.0 2002-12-19,0.5245000123977661,0.5414999723434448,0.47749999165534973,0.4984999895095825,11766000.0 2002-12-20,0.6039999723434448,0.6144999861717224,0.5289999842643738,0.5450000166893005,22284000.0 2002-12-23,0.6524999737739563,0.6869999766349792,0.6100000143051147,0.6104999780654907,19168000.0 2002-12-24,0.6399999856948853,0.6625000238418579,0.6150000095367432,0.6499999761581421,6184000.0 2002-12-26,0.6175000071525574,0.6610000133514404,0.6129999756813049,0.6434999704360962,9458000.0 2002-12-27,0.5709999799728394,0.6184999942779541,0.5674999952316284,0.6140000224113464,14846000.0 2002-12-30,0.5755000114440918,0.5824999809265137,0.5394999980926514,0.5695000290870667,12498000.0 2002-12-31,0.5724999904632568,0.5950000286102295,0.5375000238418579,0.5809999704360962,14284000.0 2003-01-02,0.6050000190734863,0.6150000095367432,0.5699999928474426,0.5855000019073486,9220000.0 2003-01-03,0.6570000052452087,0.6600000262260437,0.590499997138977,0.6140000224113464,11340000.0 2003-01-06,0.7630000114440918,0.7799999713897705,0.6620000004768372,0.6675000190734863,37198000.0 2003-01-07,0.7754999995231628,0.8075000047683716,0.7300000190734863,0.7960000038146973,26730000.0 2003-01-08,0.7645000219345093,0.7739999890327454,0.7490000128746033,0.7595000267028809,14014000.0 2003-01-09,0.7749999761581421,0.7960000038146973,0.765999972820282,0.7900000214576721,10428000.0 2003-01-10,0.7549999952316284,0.7749999761581421,0.7350000143051147,0.7580000162124634,11752000.0 2003-01-13,0.7649999856948853,0.7820000052452087,0.7549999952316284,0.7820000052452087,8904000.0 2003-01-14,0.7459999918937683,0.7720000147819519,0.7354999780654907,0.7570000290870667,7786000.0 2003-01-15,0.7195000052452087,0.7494999766349792,0.7024999856948853,0.7444999814033508,8924000.0 2003-01-16,0.7950000166893005,0.800000011920929,0.7129999995231628,0.7139999866485596,17268000.0 2003-01-17,0.8199999928474426,0.8245000243186951,0.7689999938011169,0.7705000042915344,19278000.0 2003-01-21,0.8824999928474426,0.8949999809265137,0.8529999852180481,0.8725000023841858,18894000.0 2003-01-22,0.8240000009536743,0.859499990940094,0.8100000023841858,0.8500000238418579,16578000.0 2003-01-23,0.8199999928474426,0.8475000262260437,0.7950000166893005,0.8374999761581421,8104000.0 2003-01-24,0.8019999861717224,0.828499972820282,0.7894999980926514,0.828499972820282,8284000.0 2003-01-27,0.7264999747276306,0.8065000176429749,0.7179999947547913,0.7950000166893005,14512000.0 2003-01-28,0.715499997138977,0.7825000286102295,0.6625000238418579,0.7329999804496765,19254000.0 2003-01-29,0.7894999980926514,0.8009999990463257,0.6855000257492065,0.7014999985694885,14236000.0 2003-01-30,0.7300000190734863,0.8075000047683716,0.7300000190734863,0.7894999980926514,7256000.0 2003-01-31,0.7325000166893005,0.75,0.7024999856948853,0.734000027179718,11232000.0 2003-02-03,0.7760000228881836,0.7914999723434448,0.7289999723434448,0.7325000166893005,10272000.0 2003-02-04,0.7674999833106995,0.7724999785423279,0.7384999990463257,0.7599999904632568,5646000.0 2003-02-05,0.7440000176429749,0.7885000109672546,0.7354999780654907,0.7764999866485596,4888000.0 2003-02-06,0.7294999957084656,0.7490000128746033,0.7160000205039978,0.7490000128746033,9472000.0 2003-02-07,0.6894999742507935,0.7365000247955322,0.6809999942779541,0.7254999876022339,9600000.0 2003-02-10,0.6625000238418579,0.699999988079071,0.6575000286102295,0.6949999928474426,12496000.0 2003-02-11,0.690500020980835,0.6949999928474426,0.6474999785423279,0.6600000262260437,8668000.0 2003-02-12,0.6499999761581421,0.6899999976158142,0.6399999856948853,0.6669999957084656,13180000.0 2003-02-13,0.6050000190734863,0.6504999995231628,0.5705000162124634,0.6474999785423279,34654000.0 2003-02-14,0.6499999761581421,0.6654999852180481,0.5805000066757202,0.5814999938011169,19450000.0 2003-02-18,0.7319999933242798,0.7400000095367432,0.659500002861023,0.6759999990463257,20446000.0 2003-02-19,0.7304999828338623,0.7484999895095825,0.7099999785423279,0.7369999885559082,12638000.0 2003-02-20,0.7235000133514404,0.7549999952316284,0.7124999761581421,0.7400000095367432,7514000.0 2003-02-21,0.7269999980926514,0.7365000247955322,0.7049999833106995,0.7225000262260437,9004000.0 2003-02-24,0.7310000061988831,0.7749999761581421,0.7250000238418579,0.7325000166893005,13974000.0 2003-02-25,0.7425000071525574,0.7549999952316284,0.7275000214576721,0.7304999828338623,11652000.0 2003-02-26,0.6294999718666077,0.7875000238418579,0.6294999718666077,0.7649999856948853,60500000.0 2003-02-27,0.5985000133514404,0.6535000205039978,0.5920000076293945,0.6104999780654907,25572000.0 2003-02-28,0.6029999852180481,0.6455000042915344,0.5954999923706055,0.6115000247955322,19286000.0 2003-03-03,0.6054999828338623,0.6259999871253967,0.6000000238418579,0.6075000166893005,12552000.0 2003-03-04,0.550000011920929,0.6025000214576721,0.5400000214576721,0.6000000238418579,24114000.0 2003-03-05,0.5540000200271606,0.5649999976158142,0.515999972820282,0.5375000238418579,21138000.0 2003-03-06,0.5494999885559082,0.5674999952316284,0.5375000238418579,0.5644999742507935,11158000.0 2003-03-07,0.5249999761581421,0.5494999885559082,0.5210000276565552,0.534500002861023,22966000.0 2003-03-10,0.5099999904632568,0.5274999737739563,0.5049999952316284,0.5224999785423279,11046000.0 2003-03-11,0.5339999794960022,0.5394999980926514,0.5055000185966492,0.5055000185966492,15542000.0 2003-03-12,0.5860000252723694,0.5950000286102295,0.5249999761581421,0.531499981880188,31584000.0 2003-03-13,0.578499972820282,0.625,0.5600000023841858,0.6150000095367432,32054000.0 2003-03-14,0.6104999780654907,0.6129999756813049,0.5860000252723694,0.5914999842643738,16006000.0 2003-03-17,0.6725000143051147,0.6819999814033508,0.5899999737739563,0.6000000238418579,21810000.0 2003-03-18,0.675000011920929,0.6959999799728394,0.659500002861023,0.684499979019165,8144000.0 2003-03-19,0.718999981880188,0.7315000295639038,0.6775000095367432,0.6859999895095825,11758000.0 2003-03-20,0.7300000190734863,0.7394999861717224,0.699999988079071,0.703499972820282,8322000.0 2003-03-21,0.7494999766349792,0.7595000267028809,0.7300000190734863,0.7394999861717224,13752000.0 2003-03-24,0.6830000281333923,0.7250000238418579,0.6804999709129333,0.7250000238418579,12896000.0 2003-03-25,0.7099999785423279,0.7300000190734863,0.6704999804496765,0.6800000071525574,9210000.0 2003-03-26,0.8299999833106995,0.8309999704360962,0.7099999785423279,0.7114999890327454,39754000.0 2003-03-27,0.8560000061988831,0.8859999775886536,0.8080000281333923,0.8125,50094000.0 2003-03-28,0.8349999785423279,0.8715000152587891,0.8314999938011169,0.8675000071525574,10912000.0 2003-03-31,0.7475000023841858,0.8245000243186951,0.7264999747276306,0.8044999837875366,25936000.0 2003-04-01,0.7544999718666077,0.7735000252723694,0.7170000076293945,0.7524999976158142,18342000.0 2003-04-02,0.7689999938011169,0.8075000047683716,0.7590000033378601,0.7889999747276306,12418000.0 2003-04-03,0.8205000162124634,0.8224999904632568,0.7549999952316284,0.7904999852180481,17442000.0 2003-04-04,0.8489999771118164,0.859499990940094,0.8195000290870667,0.8489999771118164,21074000.0 2003-04-07,0.9394999742507935,0.9605000019073486,0.9049999713897705,0.925000011920929,41976000.0 2003-04-08,0.9369999766349792,0.9725000262260437,0.9125000238418579,0.9204999804496765,23570000.0 2003-04-09,0.875,0.9449999928474426,0.862500011920929,0.9424999952316284,25734000.0 2003-04-10,0.9465000033378601,0.9549999833106995,0.8289999961853027,0.887499988079071,29834000.0 2003-04-11,0.9624999761581421,0.9900000095367432,0.9340000152587891,0.9794999957084656,22228000.0 2003-04-14,0.965499997138977,1.0,0.9585000276565552,0.9729999899864197,17170000.0 2003-04-15,1.0125000476837158,1.0160000324249268,0.9455000162124634,0.9660000205039978,26108000.0 2003-04-16,1.0099999904632568,1.0625,1.00600004196167,1.0394999980926514,33460000.0 2003-04-17,1.037500023841858,1.0544999837875366,0.987500011920929,1.003000020980835,16636000.0 2003-04-21,1.1200000047683716,1.1395000219345093,1.0425000190734863,1.0570000410079956,32172000.0 2003-04-22,1.0449999570846558,1.1694999933242798,1.037500023841858,1.1299999952316284,54874000.0 2003-04-23,1.0240000486373901,1.0959999561309814,1.000499963760376,1.062000036239624,30750000.0 2003-04-24,1.1154999732971191,1.1475000381469727,1.0125000476837158,1.0255000591278076,44100000.0 2003-04-25,0.968999981880188,1.1699999570846558,0.965499997138977,1.1699999570846558,60374000.0 2003-04-28,1.0110000371932983,1.030500054359436,0.8659999966621399,0.9549999833106995,70800000.0 2003-04-29,1.066499948501587,1.121999979019165,1.037500023841858,1.1145000457763672,61440000.0 2003-04-30,1.087499976158142,1.1050000190734863,1.0334999561309814,1.0635000467300415,19256000.0 2003-05-01,1.0980000495910645,1.1045000553131104,1.0499999523162842,1.065000057220459,18616000.0 2003-05-02,1.1920000314712524,1.222000002861023,1.0989999771118164,1.0989999771118164,43988000.0 2003-05-05,1.3335000276565552,1.3339999914169312,1.1950000524520874,1.2300000190734863,52640000.0 2003-05-06,1.2549999952316284,1.3459999561309814,1.1875,1.3324999809265137,57158000.0 2003-05-07,1.2339999675750732,1.2990000247955322,1.2105000019073486,1.2200000286102295,37498000.0 2003-05-08,1.221500039100647,1.253000020980835,1.2024999856948853,1.2254999876022339,15726000.0 2003-05-09,1.2280000448226929,1.2519999742507935,1.212499976158142,1.2424999475479126,13340000.0 2003-05-12,1.2699999809265137,1.2869999408721924,1.2055000066757202,1.2274999618530273,26814000.0 2003-05-13,1.3489999771118164,1.3494999408721924,1.2380000352859497,1.2424999475479126,30422000.0 2003-05-14,1.4155000448226929,1.4294999837875366,1.343999981880188,1.3830000162124634,31528000.0 2003-05-15,1.3854999542236328,1.4424999952316284,1.344499945640564,1.437000036239624,27866000.0 2003-05-16,1.4175000190734863,1.4464999437332153,1.3645000457763672,1.3849999904632568,18682000.0 2003-05-19,1.3450000286102295,1.409000039100647,1.281000018119812,1.3760000467300415,43014000.0 2003-05-20,1.2675000429153442,1.3899999856948853,1.2359999418258667,1.371500015258789,44066000.0 2003-05-21,1.2350000143051147,1.25600004196167,1.2079999446868896,1.2404999732971191,24250000.0 2003-05-22,1.3619999885559082,1.3700000047683716,1.2424999475479126,1.2599999904632568,40284000.0 2003-05-23,1.4850000143051147,1.4874999523162842,1.3660000562667847,1.3899999856948853,47254000.0 2003-05-27,1.6165000200271606,1.622499942779541,1.430999994277954,1.434999942779541,58100000.0 2003-05-28,1.5824999809265137,1.690000057220459,1.559000015258789,1.6744999885559082,53886000.0 2003-05-29,1.627500057220459,1.6634999513626099,1.5835000276565552,1.6054999828338623,32064000.0 2003-05-30,1.6150000095367432,1.680999994277954,1.590000033378601,1.6749999523162842,30540000.0 2003-06-02,1.4900000095367432,1.6720000505447388,1.4850000143051147,1.6649999618530273,38792000.0 2003-06-03,1.6454999446868896,1.6605000495910645,1.4559999704360962,1.4670000076293945,52806000.0 2003-06-04,1.687000036239624,1.725000023841858,1.5405000448226929,1.6679999828338623,61364000.0 2003-06-05,1.7009999752044678,1.7450000047683716,1.6549999713897705,1.6634999513626099,36672000.0 2003-06-06,1.6230000257492065,1.7450000047683716,1.600000023841858,1.7450000047683716,34326000.0 2003-06-09,1.6109999418258667,1.6584999561309814,1.5605000257492065,1.5950000286102295,24628000.0 2003-06-10,1.652500033378601,1.6825000047683716,1.6024999618530273,1.6325000524520874,23728000.0 2003-06-11,1.7170000076293945,1.725000023841858,1.6200000047683716,1.6634999513626099,25800000.0 2003-06-12,1.7424999475479126,1.7740000486373901,1.6929999589920044,1.7374999523162842,30382000.0 2003-06-13,1.684999942779541,1.7604999542236328,1.6619999408721924,1.7380000352859497,18252000.0 2003-06-16,1.7890000343322754,1.7920000553131104,1.6039999723434448,1.7005000114440918,39394000.0 2003-06-17,1.8070000410079956,1.840000033378601,1.7625000476837158,1.8255000114440918,27212000.0 2003-06-18,1.6614999771118164,1.75,1.6380000114440918,1.7174999713897705,58640000.0 2003-06-19,1.5199999809265137,1.7029999494552612,1.4809999465942383,1.6540000438690186,55050000.0 2003-06-20,1.5724999904632568,1.6469999551773071,1.497499942779541,1.5444999933242798,52956000.0 2003-06-23,1.4765000343322754,1.6050000190734863,1.4084999561309814,1.5729999542236328,46796000.0 2003-06-24,1.5175000429153442,1.5484999418258667,1.4199999570846558,1.4565000534057617,27576000.0 2003-06-25,1.5774999856948853,1.6019999980926514,1.50600004196167,1.5149999856948853,28262000.0 2003-06-26,1.7430000305175781,1.7575000524520874,1.5820000171661377,1.5844999551773071,44710000.0 2003-06-27,1.7000000476837158,1.8200000524520874,1.6749999523162842,1.7660000324249268,50996000.0 2003-06-30,1.8235000371932983,1.8674999475479126,1.7005000114440918,1.7369999885559082,62574000.0 2003-07-01,1.906999945640564,1.906999945640564,1.7369999885559082,1.8355000019073486,59990000.0 2003-07-02,1.8450000286102295,1.969499945640564,1.8365000486373901,1.9509999752044678,51366000.0 2003-07-03,1.881500005722046,1.8934999704360962,1.787500023841858,1.8209999799728394,18980000.0 2003-07-07,1.9574999809265137,1.9600000381469727,1.8539999723434448,1.9084999561309814,35186000.0 2003-07-08,1.9375,1.996999979019165,1.9075000286102295,1.9550000429153442,69740000.0 2003-07-09,2.075000047683716,2.0859999656677246,1.9249999523162842,1.9494999647140503,53086000.0 2003-07-10,1.9045000076293945,2.0829999446868896,1.8960000276565552,2.0215001106262207,57518000.0 2003-07-11,1.9919999837875366,1.9950000047683716,1.8224999904632568,1.9144999980926514,50048000.0 2003-07-14,1.9989999532699585,2.0834999084472656,1.9754999876022339,2.067500114440918,41508000.0 2003-07-15,1.933500051498413,2.0220000743865967,1.9155000448226929,2.015500068664551,35188000.0 2003-07-16,1.9225000143051147,1.9589999914169312,1.8650000095367432,1.9589999914169312,23430000.0 2003-07-17,1.7445000410079956,1.8880000114440918,1.6950000524520874,1.816499948501587,63978000.0 2003-07-18,1.941499948501587,1.9479999542236328,1.7545000314712524,1.7905000448226929,44394000.0 2003-07-21,1.9149999618530273,2.002000093460083,1.8860000371932983,1.9450000524520874,36140000.0 2003-07-22,1.877500057220459,1.9609999656677246,1.808500051498413,1.9464999437332153,31110000.0 2003-07-23,1.7829999923706055,1.8125,1.7369999885559082,1.7649999856948853,46994000.0 2003-07-24,2.0425000190734863,2.0490000247955322,1.850000023841858,1.8875000476837158,81604000.0 2003-07-25,2.1034998893737793,2.1115000247955322,1.9550000429153442,2.062000036239624,52376000.0 2003-07-28,2.2204999923706055,2.258500099182129,2.125,2.1594998836517334,87760000.0 2003-07-29,2.5380001068115234,2.6105000972747803,2.4595000743865967,2.572000026702881,179866000.0 2003-07-30,2.509999990463257,2.5429999828338623,2.440000057220459,2.515000104904175,48152000.0 2003-07-31,2.5230000019073486,2.562999963760376,2.450000047683716,2.5174999237060547,52140000.0 2003-08-01,2.4065001010894775,2.5429999828338623,2.380500078201294,2.512500047683716,36520000.0 2003-08-04,2.3375000953674316,2.3949999809265137,2.260499954223633,2.385999917984009,48426000.0 2003-08-05,2.315000057220459,2.4600000381469727,2.2850000858306885,2.3564999103546143,48332000.0 2003-08-06,2.2170000076293945,2.3575000762939453,2.1730000972747803,2.3450000286102295,46820000.0 2003-08-07,2.115499973297119,2.174499988555908,2.0169999599456787,2.137500047683716,63950000.0 2003-08-08,2.239500045776367,2.247499942779541,1.940500020980835,2.1494998931884766,117120000.0 2003-08-11,2.247499942779541,2.315999984741211,2.191499948501587,2.2744998931884766,54714000.0 2003-08-12,2.2685000896453857,2.2744998931884766,2.174999952316284,2.2300000190734863,27430000.0 2003-08-13,2.265500068664551,2.302999973297119,2.242500066757202,2.2699999809265137,30140000.0 2003-08-14,2.2204999923706055,2.2715001106262207,2.191499948501587,2.2695000171661377,26108000.0 2003-08-15,2.2260000705718994,2.2725000381469727,2.1545000076293945,2.2160000801086426,13980000.0 2003-08-18,2.4130001068115234,2.450000047683716,2.240499973297119,2.249500036239624,52690000.0 2003-08-19,2.4030001163482666,2.4830000400543213,2.367500066757202,2.452500104904175,41756000.0 2003-08-20,2.559999942779541,2.5739998817443848,2.305500030517578,2.321000099182129,61256000.0 2003-08-21,2.429500102996826,2.5950000286102295,2.424999952316284,2.5950000286102295,71368000.0 2003-08-22,2.3919999599456787,2.4739999771118164,2.371000051498413,2.4489998817443848,37420000.0 2003-08-25,2.3259999752044678,2.382499933242798,2.299499988555908,2.375,27526000.0 2003-08-26,2.448499917984009,2.4514999389648438,2.2674999237060547,2.2925000190734863,46650000.0 2003-08-27,2.446000099182129,2.486999988555908,2.4149999618530273,2.4600000381469727,21660000.0 2003-08-28,2.5,2.5450000762939453,2.4075000286102295,2.4574999809265137,27640000.0 2003-08-29,2.549999952316284,2.5824999809265137,2.4725000858306885,2.4820001125335693,24592000.0 2003-09-02,2.865000009536743,2.878499984741211,2.5399999618530273,2.559499979019165,89956000.0 2003-09-03,2.765000104904175,2.9124999046325684,2.756999969482422,2.878499984741211,57872000.0 2003-09-04,2.7980000972747803,2.8505001068115234,2.7335000038146973,2.75,35908000.0 2003-09-05,2.7774999141693115,2.8450000286102295,2.734999895095825,2.7874999046325684,26508000.0 2003-09-08,2.8580000400543213,2.867500066757202,2.742500066757202,2.7874999046325684,35602000.0 2003-09-09,2.8910000324249268,2.9719998836517334,2.8259999752044678,2.8320000171661377,50018000.0 2003-09-10,2.8970000743865967,3.000999927520752,2.865999937057495,2.882499933242798,56080000.0 2003-09-11,2.932499885559082,2.947499990463257,2.807499885559082,2.9005000591278076,38926000.0 2003-09-12,2.9625000953674316,2.9820001125335693,2.9000000953674316,2.933000087738037,24674000.0 2003-09-15,3.052000045776367,3.068000078201294,2.9804999828338623,2.9839999675750732,38696000.0 2003-09-16,3.115499973297119,3.119999885559082,3.009999990463257,3.0820000171661377,52996000.0 2003-09-17,3.065999984741211,3.1449999809265137,3.0299999713897705,3.109499931335449,41308000.0 2003-09-18,3.2084999084472656,3.2269999980926514,3.049999952316284,3.0625,37430000.0 2003-09-19,3.190000057220459,3.241499900817871,3.1549999713897705,3.2174999713897705,28614000.0 2003-09-22,3.302000045776367,3.308000087738037,3.1024999618530273,3.124500036239624,52876000.0 2003-09-23,3.378999948501587,3.427500009536743,3.252500057220459,3.319499969482422,49290000.0 2003-09-24,3.236999988555908,3.4600000381469727,3.2290000915527344,3.4200000762939453,72316000.0 2003-09-25,3.0915000438690186,3.2825000286102295,3.0824999809265137,3.257499933242798,86066000.0 2003-09-26,2.696500062942505,3.1080000400543213,2.6059999465942383,3.055000066757202,139376000.0 2003-09-29,2.9695000648498535,2.9790000915527344,2.5885000228881836,2.747499942779541,174144000.0 2003-09-30,2.7929999828338623,2.9795000553131104,2.7869999408721924,2.940000057220459,109436000.0 2003-10-01,2.74399995803833,2.867500066757202,2.625,2.8304998874664307,131962000.0 2003-10-02,2.94950008392334,2.98799991607666,2.743000030517578,2.744499921798706,93640000.0 2003-10-03,3.0929999351501465,3.140000104904175,3.0,3.0625,93678000.0 2003-10-06,3.309499979019165,3.309999942779541,3.120500087738037,3.137500047683716,59486000.0 2003-10-07,3.2920000553131104,3.369499921798706,3.2155001163482666,3.2894999980926514,72890000.0 2003-10-08,3.3924999237060547,3.424999952316284,3.2195000648498535,3.299999952316284,79464000.0 2003-10-09,3.3935000896453857,3.5999999046325684,3.3499999046325684,3.487499952316284,113946000.0 2003-10-10,3.5134999752044678,3.5274999141693115,3.369999885559082,3.430000066757202,85602000.0 2003-10-13,3.5,3.5824999809265137,3.440000057220459,3.5759999752044678,54844000.0 2003-10-14,3.4100000858306885,3.508500099182129,3.388000011444092,3.4635000228881836,60822000.0 2003-10-15,3.2070000171661377,3.4549999237060547,3.1549999713897705,3.450000047683716,88152000.0 2003-10-16,3.3610000610351562,3.369999885559082,3.125,3.1875,92262000.0 2003-10-17,3.195499897003174,3.361999988555908,3.171999931335449,3.3469998836517334,80578000.0 2003-10-20,3.377500057220459,3.3924999237060547,3.1695001125335693,3.242500066757202,91048000.0 2003-10-21,2.9749999046325684,3.4784998893737793,2.9704999923706055,3.3965001106262207,205374000.0 2003-10-22,3.003000020980835,3.1045000553131104,2.922499895095825,2.944499969482422,138870000.0 2003-10-23,2.940000057220459,3.072000026702881,2.807499885559082,2.984999895095825,137898000.0 2003-10-24,3.2274999618530273,3.2734999656677246,2.994999885559082,3.0,156872000.0 2003-10-27,3.2715001106262207,3.3480000495910645,3.2074999809265137,3.3480000495910645,94758000.0 2003-10-28,3.2925000190734863,3.383500099182129,3.243000030517578,3.369499921798706,135346000.0 2003-10-29,2.5320000648498535,2.7095000743865967,2.4509999752044678,2.637500047683716,395796000.0 2003-10-30,2.2799999713897705,2.5850000381469727,2.2780001163482666,2.5510001182556152,217626000.0 2003-10-31,2.2725000381469727,2.372499942779541,2.240499973297119,2.2804999351501465,167808000.0 2003-11-03,2.255000114440918,2.3375000953674316,2.25,2.316999912261963,104110000.0 2003-11-04,2.257999897003174,2.3615000247955322,2.2249999046325684,2.247499942779541,131218000.0 2003-11-05,2.187000036239624,2.31850004196167,2.171999931335449,2.2750000953674316,87252000.0 2003-11-06,2.0980000495910645,2.2155001163482666,2.0829999446868896,2.2009999752044678,93828000.0 2003-11-07,2.1624999046325684,2.2274999618530273,2.0399999618530273,2.0999999046325684,148258000.0 2003-11-10,2.122499942779541,2.2249999046325684,2.112499952316284,2.2039999961853027,71906000.0 2003-11-11,2.0380001068115234,2.1440000534057617,2.0250000953674316,2.112499952316284,80136000.0 2003-11-12,2.1394999027252197,2.1610000133514404,2.0399999618530273,2.049999952316284,85824000.0 2003-11-13,2.1054999828338623,2.182499885559082,2.0954999923706055,2.131500005722046,52392000.0 2003-11-14,2.0510001182556152,2.1449999809265137,2.0350000858306885,2.117500066757202,41964000.0 2003-11-17,2.0295000076293945,2.1115000247955322,1.975000023841858,2.010999917984009,83034000.0 2003-11-18,2.0199999809265137,2.121500015258789,2.015500068664551,2.0769999027252197,67022000.0 2003-11-19,2.049999952316284,2.063499927520752,2.000999927520752,2.0439999103546143,61290000.0 2003-11-20,2.0899999141693115,2.1549999713897705,2.0255000591278076,2.0325000286102295,100592000.0 2003-11-21,2.072499990463257,2.134999990463257,2.0434999465942383,2.114000082015991,47358000.0 2003-11-24,2.248500108718872,2.253999948501587,2.1019999980926514,2.1115000247955322,80082000.0 2003-11-25,2.2855000495910645,2.3375000953674316,2.2664999961853027,2.2750000953674316,83512000.0 2003-11-26,2.2955000400543213,2.3445000648498535,2.250999927520752,2.307499885559082,50858000.0 2003-11-28,2.3324999809265137,2.3364999294281006,2.2904999256134033,2.2909998893737793,16200000.0 2003-12-01,2.3350000381469727,2.3940000534057617,2.309999942779541,2.3564999103546143,60520000.0 2003-12-02,2.361999988555908,2.381999969482422,2.316499948501587,2.316499948501587,37066000.0 2003-12-03,2.202500104904175,2.384500026702881,2.200000047683716,2.375,66758000.0 2003-12-04,2.240499973297119,2.25,2.1665000915527344,2.2200000286102295,52674000.0 2003-12-05,2.2100000381469727,2.2720000743865967,2.191999912261963,2.1989998817443848,28562000.0 2003-12-08,2.123500108718872,2.236999988555908,2.111999988555908,2.2100000381469727,49278000.0 2003-12-09,1.9904999732971191,2.140000104904175,1.9874999523162842,2.119999885559082,79570000.0 2003-12-10,1.9479999542236328,2.0304999351501465,1.9119999408721924,2.010499954223633,79904000.0 2003-12-11,2.0250000953674316,2.049499988555908,1.9455000162124634,1.9470000267028809,46650000.0 2003-12-12,2.0195000171661377,2.07450008392334,2.007499933242798,2.0369999408721924,30198000.0 2003-12-15,1.9500000476837158,2.0885000228881836,1.940000057220459,2.0845000743865967,53612000.0 2003-12-16,1.8925000429153442,1.972499966621399,1.8524999618530273,1.9500000476837158,55726000.0 2003-12-17,1.9119999408721924,1.9485000371932983,1.8624999523162842,1.8700000047683716,37576000.0 2003-12-18,1.8949999809265137,1.9574999809265137,1.8650000095367432,1.9194999933242798,66410000.0 2003-12-19,1.8174999952316284,1.9084999561309814,1.8049999475479126,1.9005000591278076,64620000.0 2003-12-22,1.843000054359436,1.8450000286102295,1.7630000114440918,1.8125,75830000.0 2003-12-23,1.843999981880188,1.872499942779541,1.8140000104904175,1.8580000400543213,31932000.0 2003-12-24,1.9084999561309814,1.9225000143051147,1.8224999904632568,1.8259999752044678,23752000.0 2003-12-26,1.8804999589920044,1.962499976158142,1.8639999628067017,1.909000039100647,23894000.0 2003-12-29,1.875499963760376,1.9190000295639038,1.847499966621399,1.9049999713897705,31634000.0 2003-12-30,1.850000023841858,1.8949999809265137,1.8450000286102295,1.881500005722046,21924000.0 2003-12-31,1.8459999561309814,1.8730000257492065,1.837499976158142,1.8569999933242798,21962000.0 2004-01-02,2.0455000400543213,2.055000066757202,1.8565000295639038,1.8700000047683716,80060000.0 2004-01-05,2.1424999237060547,2.178999900817871,2.065000057220459,2.0950000286102295,87532000.0 2004-01-06,2.1389999389648438,2.1700000762939453,2.0889999866485596,2.129499912261963,43462000.0 2004-01-07,2.253499984741211,2.2764999866485596,2.0999999046325684,2.13100004196167,72136000.0 2004-01-08,2.2255001068115234,2.299999952316284,2.2079999446868896,2.297499895095825,43508000.0 2004-01-09,2.2225000858306885,2.2844998836517334,2.190999984741211,2.2125000953674316,41660000.0 2004-01-12,2.322999954223633,2.325000047683716,2.2139999866485596,2.239000082015991,35850000.0 2004-01-13,2.3534998893737793,2.434999942779541,2.3299999237060547,2.3329999446868896,83514000.0 2004-01-14,2.4054999351501465,2.4619998931884766,2.359999895095825,2.450000047683716,60552000.0 2004-01-15,2.437000036239624,2.4489998817443848,2.3359999656677246,2.3994998931884766,50682000.0 2004-01-16,2.447499990463257,2.4749999046325684,2.436500072479248,2.4519999027252197,24162000.0 2004-01-20,2.444000005722046,2.486999988555908,2.4100000858306885,2.4600000381469727,30540000.0 2004-01-21,2.384999990463257,2.4739999771118164,2.375999927520752,2.4189999103546143,25212000.0 2004-01-22,2.3884999752044678,2.4649999141693115,2.365000009536743,2.3945000171661377,29088000.0 2004-01-23,2.3499999046325684,2.4210000038146973,2.3350000381469727,2.4005000591278076,20242000.0 2004-01-26,2.4059998989105225,2.428499937057495,2.3334999084472656,2.3450000286102295,37752000.0 2004-01-27,2.371500015258789,2.4735000133514404,2.364500045776367,2.379499912261963,27294000.0 2004-01-28,2.252500057220459,2.4175000190734863,2.2309999465942383,2.3919999599456787,26428000.0 2004-01-29,2.180999994277954,2.2990000247955322,2.1419999599456787,2.2739999294281006,38268000.0 2004-01-30,2.3489999771118164,2.378999948501587,2.257499933242798,2.2834999561309814,71712000.0 2004-02-02,2.367500066757202,2.432499885559082,2.3575000762939453,2.3605000972747803,33532000.0 2004-02-03,2.2144999504089355,2.2890000343322754,2.1760001182556152,2.2105000019073486,76226000.0 2004-02-04,2.0394999980926514,2.246500015258789,2.0315001010894775,2.2155001163482666,66624000.0 2004-02-05,2.06850004196167,2.1080000400543213,2.015500068664551,2.059999942779541,35774000.0 2004-02-06,2.075000047683716,2.0969998836517334,2.0374999046325684,2.0785000324249268,25496000.0 2004-02-09,2.115999937057495,2.184999942779541,2.0850000381469727,2.0989999771118164,28716000.0 2004-02-10,2.1500000953674316,2.1610000133514404,2.112499952316284,2.117000102996826,18590000.0 2004-02-11,2.115000009536743,2.194999933242798,2.1105000972747803,2.1549999713897705,22696000.0 2004-02-12,2.1019999980926514,2.1475000381469727,2.0999999046325684,2.1115000247955322,20816000.0 2004-02-13,2.0415000915527344,2.132999897003174,2.0399999618530273,2.116499900817871,31050000.0 2004-02-17,2.065000057220459,2.0929999351501465,1.9945000410079956,2.0399999618530273,60088000.0 2004-02-18,2.572999954223633,2.5959999561309814,2.247499942779541,2.2644999027252197,213928000.0 2004-02-19,2.422499895095825,2.5910000801086426,2.3970000743865967,2.558500051498413,93110000.0 2004-02-20,2.499000072479248,2.512500047683716,2.371999979019165,2.439500093460083,74138000.0 2004-02-23,2.4784998893737793,2.572499990463257,2.4674999713897705,2.5625,57702000.0 2004-02-24,2.424999952316284,2.49399995803833,2.4159998893737793,2.4600000381469727,29558000.0 2004-02-25,2.509500026702881,2.5199999809265137,2.4200000762939453,2.424999952316284,33308000.0 2004-02-26,2.558000087738037,2.5785000324249268,2.497499942779541,2.555999994277954,55354000.0 2004-02-27,2.6514999866485596,2.686000108718872,2.577500104904175,2.5799999237060547,72644000.0 2004-03-01,2.8515000343322754,2.8994998931884766,2.6575000286102295,2.6619999408721924,98594000.0 2004-03-02,2.73799991607666,2.881999969482422,2.7360000610351562,2.8299999237060547,63926000.0 2004-03-03,2.7899999618530273,2.809999942779541,2.687999963760376,2.7274999618530273,46226000.0 2004-03-04,2.9189999103546143,2.924499988555908,2.7809998989105225,2.7855000495910645,75036000.0 2004-03-05,2.8480000495910645,2.9195001125335693,2.81850004196167,2.859999895095825,42864000.0 2004-03-08,2.7139999866485596,2.873500108718872,2.7100000381469727,2.8285000324249268,49586000.0 2004-03-09,2.6424999237060547,2.7295000553131104,2.612499952316284,2.7095000743865967,46298000.0 2004-03-10,2.440500020980835,2.630000114440918,2.440000057220459,2.625,84040000.0 2004-03-11,2.5244998931884766,2.5975000858306885,2.4065001010894775,2.440500020980835,77532000.0 2004-03-12,2.5250000953674316,2.5950000286102295,2.491499900817871,2.558500051498413,49494000.0 2004-03-15,2.2690000534057617,2.507499933242798,2.2135000228881836,2.4549999237060547,141894000.0 2004-03-16,2.322999954223633,2.3564999103546143,2.2755000591278076,2.2950000762939453,59938000.0 2004-03-17,2.4049999713897705,2.436500072479248,2.3329999446868896,2.38100004196167,45940000.0 2004-03-18,2.3975000381469727,2.4214999675750732,2.3399999141693115,2.3924999237060547,31490000.0 2004-03-19,2.3965001106262207,2.428499937057495,2.390000104904175,2.4205000400543213,21866000.0 2004-03-22,2.2925000190734863,2.362499952316284,2.2725000381469727,2.3545000553131104,28430000.0 2004-03-23,2.3324999809265137,2.372999906539917,2.243499994277954,2.3469998836517334,29546000.0 2004-03-24,2.2925000190734863,2.384999990463257,2.2899999618530273,2.3454999923706055,33658000.0 2004-03-25,2.384999990463257,2.384999990463257,2.3010001182556152,2.317500114440918,24690000.0 2004-03-26,2.4205000400543213,2.452500104904175,2.3524999618530273,2.380000114440918,26448000.0 2004-03-29,2.505000114440918,2.5325000286102295,2.450500011444092,2.4549999237060547,30606000.0 2004-03-30,2.5239999294281006,2.5899999141693115,2.5220000743865967,2.5295000076293945,24122000.0 2004-03-31,2.489500045776367,2.5810000896453857,2.4749999046325684,2.5250000953674316,20660000.0 2004-04-01,2.5439999103546143,2.565000057220459,2.490000009536743,2.492500066757202,19838000.0 2004-04-02,2.7109999656677246,2.7330000400543213,2.5950000286102295,2.6005001068115234,43290000.0 2004-04-05,2.696000099182129,2.7760000228881836,2.680000066757202,2.7105000019073486,23490000.0 2004-04-06,2.6559998989105225,2.677999973297119,2.63100004196167,2.67549991607666,20082000.0 2004-04-07,2.684999942779541,2.692500114440918,2.626499891281128,2.6489999294281006,18812000.0 2004-04-08,2.8299999237060547,2.8585000038146973,2.750499963760376,2.7820000648498535,33742000.0 2004-04-12,2.807499885559082,2.8499999046325684,2.7855000495910645,2.821500062942505,13890000.0 2004-04-13,2.75,2.8239998817443848,2.694000005722046,2.808500051498413,21068000.0 2004-04-14,2.6700000762939453,2.7049999237060547,2.612499952316284,2.700500011444092,30260000.0 2004-04-15,2.572499990463257,2.698499917984009,2.5374999046325684,2.6700000762939453,23266000.0 2004-04-16,2.5840001106262207,2.5975000858306885,2.484999895095825,2.57450008392334,22724000.0 2004-04-19,2.609499931335449,2.632499933242798,2.5355000495910645,2.573499917984009,19126000.0 2004-04-20,2.4730000495910645,2.640000104904175,2.4549999237060547,2.614000082015991,26874000.0 2004-04-21,2.4674999713897705,2.5485000610351562,2.384000062942505,2.4660000801086426,36038000.0 2004-04-22,2.6075000762939453,2.700000047683716,2.4535000324249268,2.4700000286102295,33010000.0 2004-04-23,2.571500062942505,2.625,2.5460000038146973,2.625,19122000.0 2004-04-26,2.4800000190734863,2.565999984741211,2.4554998874664307,2.565500020980835,37256000.0 2004-04-27,2.512500047683716,2.5864999294281006,2.4735000133514404,2.4800000190734863,29312000.0 2004-04-28,2.2780001163482666,2.489500045776367,2.2284998893737793,2.4830000400543213,86098000.0 2004-04-29,2.180999994277954,2.309499979019165,2.1110000610351562,2.124500036239624,85446000.0 2004-04-30,2.051500082015991,2.299999952316284,2.0250000953674316,2.263000011444092,92892000.0 2004-05-03,2.0799999237060547,2.1470000743865967,2.0199999809265137,2.0625,32162000.0 2004-05-04,2.0885000228881836,2.128499984741211,2.0374999046325684,2.0934998989105225,39196000.0 2004-05-05,1.9924999475479126,2.0999999046325684,1.9910000562667847,2.0954999923706055,42788000.0 2004-05-06,2.000499963760376,2.0169999599456787,1.934999942779541,1.9635000228881836,40574000.0 2004-05-07,1.9175000190734863,2.058000087738037,1.9105000495910645,1.9904999732971191,37526000.0 2004-05-10,1.8595000505447388,1.909500002861023,1.7860000133514404,1.8680000305175781,45524000.0 2004-05-11,1.9589999914169312,1.9950000047683716,1.8799999952316284,1.8945000171661377,43020000.0 2004-05-12,1.9665000438690186,1.975000023841858,1.8535000085830688,1.9524999856948853,35708000.0 2004-05-13,1.9809999465942383,2.0420000553131104,1.9290000200271606,1.9539999961853027,52874000.0 2004-05-14,1.8669999837875366,1.9824999570846558,1.8574999570846558,1.9824999570846558,31576000.0 2004-05-17,1.9019999504089355,1.9249999523162842,1.8014999628067017,1.815000057220459,35054000.0 2004-05-18,1.937999963760376,1.9450000524520874,1.875,1.9270000457763672,27604000.0 2004-05-19,1.9490000009536743,2.0460000038146973,1.9485000371932983,1.968999981880188,36858000.0 2004-05-20,1.94350004196167,1.993499994277954,1.9259999990463257,1.9524999856948853,19192000.0 2004-05-21,1.9524999856948853,1.9759999513626099,1.934999942779541,1.9539999961853027,14036000.0 2004-05-24,2.0304999351501465,2.064500093460083,1.9924999475479126,1.9984999895095825,35824000.0 2004-05-25,2.1644999980926514,2.2190001010894775,2.015000104904175,2.0250000953674316,61686000.0 2004-05-26,2.1675000190734863,2.2009999752044678,2.1029999256134033,2.1624999046325684,42456000.0 2004-05-27,2.1549999713897705,2.2130000591278076,2.1024999618530273,2.1700000762939453,33954000.0 2004-05-28,2.252500057220459,2.260999917984009,2.1449999809265137,2.1494998931884766,42826000.0 2004-06-01,2.4205000400543213,2.446500062942505,2.2339999675750732,2.239000082015991,71720000.0 2004-06-02,2.319999933242798,2.444999933242798,2.299999952316284,2.4005000591278076,82404000.0 2004-06-03,2.257499933242798,2.364000082015991,2.242500066757202,2.30049991607666,33620000.0 2004-06-04,2.3294999599456787,2.378499984741211,2.2904999256134033,2.315500020980835,28200000.0 2004-06-07,2.370500087738037,2.426500082015991,2.2809998989105225,2.3554999828338623,39270000.0 2004-06-08,2.3589999675750732,2.3914999961853027,2.3259999752044678,2.3375000953674316,19330000.0 2004-06-09,2.2785000801086426,2.375,2.252000093460083,2.3299999237060547,21936000.0 2004-06-10,2.2850000858306885,2.316999912261963,2.2209999561309814,2.2755000591278076,20346000.0 2004-06-14,2.2095000743865967,2.2664999961853027,2.174999952316284,2.255000114440918,21436000.0 2004-06-15,2.1605000495910645,2.2035000324249268,2.13700008392334,2.200000047683716,44868000.0 2004-06-16,2.171999931335449,2.2049999237060547,2.140000104904175,2.1510000228881836,22002000.0 2004-06-17,2.117000102996826,2.1735000610351562,2.112499952316284,2.1730000972747803,18830000.0 2004-06-18,2.0625,2.1630001068115234,2.0450000762939453,2.119999885559082,33404000.0 2004-06-21,2.0374999046325684,2.0859999656677246,2.0199999809265137,2.077500104904175,22454000.0 2004-06-22,2.0999999046325684,2.140000104904175,2.015000104904175,2.0380001068115234,23074000.0 2004-06-23,2.11899995803833,2.1500000953674316,2.0834999084472656,2.109499931335449,27432000.0 2004-06-24,2.1435000896453857,2.194000005722046,2.119499921798706,2.122999906539917,22040000.0 2004-06-25,2.1394999027252197,2.181999921798706,2.125,2.1549999713897705,18300000.0 2004-06-28,2.1500000953674316,2.2269999980926514,2.140000104904175,2.1410000324249268,24712000.0 2004-06-29,2.1364998817443848,2.19950008392334,2.115499973297119,2.1535000801086426,18688000.0 2004-06-30,2.066999912261963,2.1545000076293945,2.0285000801086426,2.1470000743865967,43680000.0 2004-07-01,1.968999981880188,2.061000108718872,1.9119999408721924,2.0325000286102295,63584000.0 2004-07-02,1.9429999589920044,1.9839999675750732,1.9160000085830688,1.965000033378601,23328000.0 2004-07-06,1.8854999542236328,1.9490000009536743,1.8600000143051147,1.9474999904632568,37492000.0 2004-07-07,1.6640000343322754,1.690000057220459,1.5110000371932983,1.63100004196167,175664000.0 2004-07-08,1.649999976158142,1.718999981880188,1.6490000486373901,1.6510000228881836,49936000.0 2004-07-09,1.6690000295639038,1.6994999647140503,1.6200000047683716,1.6994999647140503,20664000.0 2004-07-12,1.684000015258789,1.6885000467300415,1.6380000114440918,1.649999976158142,16812000.0 2004-07-13,1.649999976158142,1.712499976158142,1.628000020980835,1.6660000085830688,16682000.0 2004-07-14,1.7235000133514404,1.75,1.6089999675750732,1.6260000467300415,37296000.0 2004-07-15,1.7070000171661377,1.746000051498413,1.690999984741211,1.7309999465942383,18242000.0 2004-07-16,1.621999979019165,1.7315000295639038,1.6059999465942383,1.7094999551773071,29988000.0 2004-07-19,1.6015000343322754,1.6785000562667847,1.5299999713897705,1.6299999952316284,45254000.0 2004-07-20,1.6380000114440918,1.6985000371932983,1.5865000486373901,1.6054999828338623,35498000.0 2004-07-21,1.6130000352859497,1.7000000476837158,1.6130000352859497,1.6575000286102295,34626000.0 2004-07-22,1.683500051498413,1.712499976158142,1.5325000286102295,1.6039999723434448,35744000.0 2004-07-23,1.6694999933242798,1.7269999980926514,1.6334999799728394,1.6749999523162842,33490000.0 2004-07-26,1.6454999446868896,1.7085000276565552,1.6024999618530273,1.6655000448226929,23750000.0 2004-07-27,1.6505000591278076,1.6794999837875366,1.5920000076293945,1.6475000381469727,35154000.0 2004-07-28,1.780500054359436,1.8049999475479126,1.6549999713897705,1.656999945640564,61470000.0 2004-07-29,1.8795000314712524,1.9084999561309814,1.837499976158142,1.874500036239624,49260000.0 2004-07-30,1.8624999523162842,1.9114999771118164,1.8329999446868896,1.8860000371932983,24374000.0 2004-08-02,1.902999997138977,1.9129999876022339,1.8255000114440918,1.8359999656677246,31554000.0 2004-08-03,1.6694999933242798,1.8224999904632568,1.6694999933242798,1.8174999952316284,80936000.0 2004-08-04,1.6345000267028809,1.7235000133514404,1.6345000267028809,1.6575000286102295,30576000.0 2004-08-05,1.621999979019165,1.6725000143051147,1.6109999418258667,1.6419999599456787,18988000.0 2004-08-06,1.5959999561309814,1.6699999570846558,1.5579999685287476,1.590499997138977,21432000.0 2004-08-09,1.5635000467300415,1.6434999704360962,1.5570000410079956,1.6154999732971191,13926000.0 2004-08-10,1.5954999923706055,1.690000057220459,1.524999976158142,1.5829999446868896,46568000.0 2004-08-11,1.5980000495910645,1.6299999952316284,1.5164999961853027,1.5499999523162842,26838000.0 2004-08-12,1.562999963760376,1.6419999599456787,1.5609999895095825,1.5950000286102295,18306000.0 2004-08-13,1.500499963760376,1.559499979019165,1.4075000286102295,1.5295000076293945,77242000.0 2004-08-16,1.5859999656677246,1.5924999713897705,1.4910000562667847,1.5015000104904175,29298000.0 2004-08-17,1.6345000267028809,1.6380000114440918,1.5835000276565552,1.5920000076293945,13502000.0 2004-08-18,1.6779999732971191,1.6864999532699585,1.5950000286102295,1.5980000495910645,16156000.0 2004-08-19,1.6699999570846558,1.7165000438690186,1.6299999952316284,1.6959999799728394,21842000.0 2004-08-20,1.6974999904632568,1.712499976158142,1.6649999618530273,1.6699999570846558,11622000.0 2004-08-23,1.6790000200271606,1.7359999418258667,1.6655000448226929,1.7115000486373901,14262000.0 2004-08-24,1.6510000228881836,1.7029999494552612,1.6449999809265137,1.684999942779541,7798000.0 2004-08-25,1.8125,1.8300000429153442,1.6740000247955322,1.6749999523162842,31858000.0 2004-08-26,1.7920000553131104,1.8350000381469727,1.7510000467300415,1.753499984741211,23754000.0 2004-08-27,1.8044999837875366,1.8125,1.7699999809265137,1.7994999885559082,10146000.0 2004-08-30,1.7914999723434448,1.837499976158142,1.7879999876022339,1.8049999475479126,14222000.0 2004-08-31,1.7879999876022339,1.8229999542236328,1.7704999446868896,1.7910000085830688,14984000.0 2004-09-01,1.7990000247955322,1.8200000524520874,1.774999976158142,1.7864999771118164,17714000.0 2004-09-02,1.8389999866485596,1.8489999771118164,1.7894999980926514,1.7999999523162842,10162000.0 2004-09-03,1.7834999561309814,1.8485000133514404,1.7675000429153442,1.8339999914169312,11006000.0 2004-09-07,1.7790000438690186,1.8235000371932983,1.7704999446868896,1.781000018119812,14150000.0 2004-09-08,1.7884999513626099,1.8250000476837158,1.7599999904632568,1.7645000219345093,14546000.0 2004-09-09,1.6994999647140503,1.7589999437332153,1.6634999513626099,1.7415000200271606,43502000.0 2004-09-10,1.7755000591278076,1.787500023841858,1.7094999551773071,1.712499976158142,20464000.0 2004-09-13,1.7975000143051147,1.8494999408721924,1.7664999961853027,1.7704999446868896,19056000.0 2004-09-14,1.965000033378601,1.975000023841858,1.774999976158142,1.7869999408721924,58090000.0 2004-09-15,1.9199999570846558,2.004499912261963,1.8940000534057617,1.9325000047683716,32522000.0 2004-09-16,1.9505000114440918,2.0480000972747803,1.9279999732971191,1.9279999732971191,32772000.0 2004-09-17,1.9494999647140503,2.0,1.9199999570846558,1.9500000476837158,23596000.0 2004-09-20,1.9509999752044678,2.012500047683716,1.8990000486373901,1.9359999895095825,37782000.0 2004-09-21,1.9444999694824219,1.9900000095367432,1.9375,1.9789999723434448,18168000.0 2004-09-22,1.8945000171661377,1.9835000038146973,1.8875000476837158,1.9279999732971191,21558000.0 2004-09-23,1.9075000286102295,1.9290000200271606,1.8875000476837158,1.909999966621399,19486000.0 2004-09-24,1.9084999561309814,1.9550000429153442,1.8949999809265137,1.8949999809265137,16430000.0 2004-09-27,1.8144999742507935,1.9149999618530273,1.7990000247955322,1.8940000534057617,26702000.0 2004-09-28,1.8250000476837158,1.8420000076293945,1.7890000343322754,1.8229999542236328,20762000.0 2004-09-29,1.8819999694824219,1.93149995803833,1.8200000524520874,1.8300000429153442,22646000.0 2004-09-30,1.8969999551773071,1.9429999589920044,1.8619999885559082,1.8949999809265137,12216000.0 2004-10-01,1.9129999876022339,1.9474999904632568,1.8450000286102295,1.9205000400543213,19392000.0 2004-10-04,1.9550000429153442,1.9984999895095825,1.940000057220459,1.9500000476837158,17492000.0 2004-10-05,1.9539999961853027,1.993499994277954,1.9329999685287476,1.9500000476837158,12174000.0 2004-10-06,2.0369999408721924,2.047499895095825,1.9240000247955322,1.9524999856948853,25300000.0 2004-10-07,2.0195000171661377,2.0994999408721924,2.002000093460083,2.0480000972747803,36964000.0 2004-10-08,1.9539999961853027,2.0339999198913574,1.9285000562667847,2.00600004196167,15116000.0 2004-10-11,2.049999952316284,2.0815000534057617,1.9700000286102295,1.9845000505447388,34474000.0 2004-10-12,2.121500015258789,2.1414999961853027,2.0225000381469727,2.0274999141693115,40414000.0 2004-10-13,2.132499933242798,2.2049999237060547,2.1059999465942383,2.184000015258789,43898000.0 2004-10-14,2.073499917984009,2.1500000953674316,2.0434999465942383,2.1389999389648438,39032000.0 2004-10-15,2.0250000953674316,2.1064999103546143,1.9884999990463257,2.077500104904175,25120000.0 2004-10-18,2.061000108718872,2.078000068664551,2.004499912261963,2.0230000019073486,17478000.0 2004-10-19,2.0804998874664307,2.122499942779541,2.046999931335449,2.0894999504089355,18238000.0 2004-10-20,2.0445001125335693,2.052999973297119,1.996999979019165,2.049999952316284,24882000.0 2004-10-21,2.068000078201294,2.1115000247955322,2.062000036239624,2.072499990463257,24872000.0 2004-10-22,2.0,2.109999895095825,1.9845000505447388,2.0980000495910645,20526000.0 2004-10-25,1.9910000562667847,2.012500047683716,1.971500039100647,1.9800000190734863,17944000.0 2004-10-26,2.0429999828338623,2.0429999828338623,1.9815000295639038,1.9815000295639038,17874000.0 2004-10-27,2.315000057220459,2.4159998893737793,2.2200000286102295,2.237499952316284,107696000.0 2004-10-28,2.302999973297119,2.3355000019073486,2.2755000591278076,2.2864999771118164,18928000.0 2004-10-29,2.325500011444092,2.3264999389648438,2.234999895095825,2.244499921798706,19728000.0 2004-11-01,2.382999897003174,2.3929998874664307,2.2880001068115234,2.319499969482422,33674000.0 2004-11-02,2.4049999713897705,2.4175000190734863,2.387500047683716,2.3989999294281006,23720000.0 2004-11-03,2.441999912261963,2.4820001125335693,2.4130001068115234,2.4170000553131104,47176000.0 2004-11-04,2.500999927520752,2.5185000896453857,2.2750000953674316,2.3380000591278076,58320000.0 2004-11-05,2.437999963760376,2.5190000534057617,2.378499984741211,2.500499963760376,26540000.0 2004-11-08,2.5934998989105225,2.624500036239624,2.502500057220459,2.5369999408721924,57600000.0 2004-11-09,2.559999942779541,2.6484999656677246,2.555500030517578,2.5929999351501465,35774000.0 2004-11-10,2.5309998989105225,2.5799999237060547,2.5274999141693115,2.559499979019165,20148000.0 2004-11-11,2.560499906539917,2.5885000228881836,2.5250000953674316,2.5250000953674316,30860000.0 2004-11-12,2.5969998836517334,2.612499952316284,2.5420000553131104,2.5455000400543213,23730000.0 2004-11-15,2.628499984741211,2.6714999675750732,2.555999994277954,2.556999921798706,20412000.0 2004-11-16,2.5924999713897705,2.6110000610351562,2.565500020980835,2.565500020980835,14840000.0 2004-11-17,2.617000102996826,2.6424999237060547,2.5834999084472656,2.5905001163482666,22104000.0 2004-11-18,2.622499942779541,2.634999990463257,2.551500082015991,2.5885000228881836,15974000.0 2004-11-19,2.620500087738037,2.692500114440918,2.617500066757202,2.6705000400543213,25376000.0 2004-11-22,2.577500104904175,2.617500066757202,2.48799991607666,2.6115000247955322,15266000.0 2004-11-23,2.632499933242798,2.6614999771118164,2.577500104904175,2.5824999809265137,13752000.0 2004-11-24,2.6414999961853027,2.6679999828338623,2.618000030517578,2.625999927520752,10720000.0 2004-11-26,2.6505000591278076,2.6619999408721924,2.6005001068115234,2.6034998893737793,4862000.0 2004-11-29,2.627500057220459,2.681999921798706,2.619999885559082,2.63100004196167,10176000.0 2004-11-30,2.6459999084472656,2.6500000953674316,2.6105000972747803,2.620500087738037,9502000.0 2004-12-01,2.7274999618530273,2.7764999866485596,2.674499988555908,2.674499988555908,30386000.0 2004-12-02,2.68149995803833,2.7869999408721924,2.6449999809265137,2.7249999046325684,19674000.0 2004-12-03,2.6570000648498535,2.7074999809265137,2.6570000648498535,2.687999963760376,11100000.0 2004-12-06,2.685499906539917,2.7049999237060547,2.625,2.6644999980926514,8722000.0 2004-12-07,2.5250000953674316,2.7249999046325684,2.513000011444092,2.674999952316284,24234000.0 2004-12-08,2.510999917984009,2.5250000953674316,2.4560000896453857,2.5190000534057617,17004000.0 2004-12-09,2.552999973297119,2.5859999656677246,2.4560000896453857,2.4835000038146973,21586000.0 2004-12-10,2.569999933242798,2.6540000438690186,2.5374999046325684,2.559999942779541,17428000.0 2004-12-13,2.5320000648498535,2.575000047683716,2.4574999809265137,2.575000047683716,20078000.0 2004-12-14,2.5350000858306885,2.575000047683716,2.51200008392334,2.5239999294281006,10970000.0 2004-12-15,2.569499969482422,2.634999990463257,2.5385000705718994,2.5510001182556152,12132000.0 2004-12-16,2.503499984741211,2.5869998931884766,2.495500087738037,2.5869998931884766,12316000.0 2004-12-17,2.493499994277954,2.5350000858306885,2.4885001182556152,2.492500066757202,10840000.0 2004-12-20,2.444000005722046,2.5199999809265137,2.428999900817871,2.5,16166000.0 2004-12-21,2.515000104904175,2.5234999656677246,2.440999984741211,2.4684998989105225,14726000.0 2004-12-22,2.5320000648498535,2.5374999046325684,2.4684998989105225,2.499000072479248,14594000.0 2004-12-23,2.5399999618530273,2.5429999828338623,2.496999979019165,2.512500047683716,4502000.0 2004-12-27,2.6019999980926514,2.623500108718872,2.549999952316284,2.5510001182556152,9844000.0 2004-12-28,2.6635000705718994,2.6875,2.578000068664551,2.623500108718872,11354000.0 2004-12-29,2.684999942779541,2.7300000190734863,2.6649999618530273,2.6760001182556152,12766000.0 2004-12-30,2.697000026702881,2.7235000133514404,2.685499906539917,2.7165000438690186,9648000.0 2004-12-31,2.6459999084472656,2.7174999713897705,2.63100004196167,2.686000108718872,14598000.0 2005-01-03,2.622999906539917,2.690000057220459,2.5950000286102295,2.681999921798706,16206000.0 2005-01-04,2.5924999713897705,2.6364998817443848,2.5785000324249268,2.627000093460083,12838000.0 2005-01-05,2.5625,2.6480000019073486,2.559999942779541,2.5899999141693115,16800000.0 2005-01-06,2.5940001010894775,2.609999895095825,2.513000011444092,2.559999942779541,15280000.0 2005-01-07,2.5964999198913574,2.631500005722046,2.575500011444092,2.575500011444092,10588000.0 2005-01-10,2.5924999713897705,2.625,2.553499937057495,2.5999999046325684,13350000.0 2005-01-11,2.498500108718872,2.5810000896453857,2.4755001068115234,2.554500102996826,28102000.0 2005-01-12,2.5,2.5234999656677246,2.4260001182556152,2.500999927520752,20438000.0 2005-01-13,2.5425000190734863,2.5829999446868896,2.490000009536743,2.490000009536743,14464000.0 2005-01-14,2.558500051498413,2.5950000286102295,2.5320000648498535,2.5320000648498535,12128000.0 2005-01-18,2.551500082015991,2.570499897003174,2.507499933242798,2.5199999809265137,14728000.0 2005-01-19,2.5239999294281006,2.628000020980835,2.51200008392334,2.565999984741211,14218000.0 2005-01-20,2.381999969482422,2.5190000534057617,2.3364999294281006,2.4749999046325684,41016000.0 2005-01-21,2.252000093460083,2.3945000171661377,2.2235000133514404,2.38700008392334,33262000.0 2005-01-24,2.135999917984009,2.2750000953674316,2.065000057220459,2.2365000247955322,32102000.0 2005-01-25,2.2179999351501465,2.240000009536743,2.1389999389648438,2.1500000953674316,22066000.0 2005-01-26,2.2269999980926514,2.25,2.197499990463257,2.2160000801086426,12480000.0 2005-01-27,2.1730000972747803,2.2335000038146973,2.134999990463257,2.2309999465942383,20346000.0 2005-01-28,2.059499979019165,2.180000066757202,2.0274999141693115,2.1364998817443848,34636000.0 2005-01-31,2.1075000762939453,2.1605000495910645,2.075000047683716,2.075000047683716,22420000.0 2005-02-01,2.1110000610351562,2.1494998931884766,2.0899999141693115,2.115000009536743,12974000.0 2005-02-02,2.177999973297119,2.2200000286102295,2.1549999713897705,2.200000047683716,20692000.0 2005-02-03,2.1875,2.2225000858306885,2.1710000038146973,2.2100000381469727,20778000.0 2005-02-04,2.174499988555908,2.262500047683716,2.1554999351501465,2.262500047683716,17086000.0 2005-02-07,2.0834999084472656,2.1494998931884766,2.0374999046325684,2.128499984741211,23624000.0 2005-02-08,2.061500072479248,2.067500114440918,1.9359999895095825,1.9375,29818000.0 2005-02-09,1.9769999980926514,2.0834999084472656,1.9394999742507935,2.065000057220459,21888000.0 2005-02-10,1.9450000524520874,2.010999917984009,1.9275000095367432,1.9884999990463257,20880000.0 2005-02-11,1.9364999532699585,1.975000023841858,1.877500057220459,1.9299999475479126,18458000.0 2005-02-14,2.003000020980835,2.059000015258789,1.8925000429153442,1.9249999523162842,20916000.0 2005-02-15,2.0190000534057617,2.0450000762939453,1.9904999732971191,2.015500068664551,11666000.0 2005-02-16,1.975000023841858,2.0260000228881836,1.9600000381469727,2.0260000228881836,13936000.0 2005-02-17,1.975000023841858,2.0114998817443848,1.962499976158142,1.993499994277954,10828000.0 2005-02-18,2.003499984741211,2.0250000953674316,1.9774999618530273,1.996000051498413,14476000.0 2005-02-22,2.0320000648498535,2.0899999141693115,2.0320000648498535,2.0820000171661377,57572000.0 2005-02-23,2.0434999465942383,2.1679999828338623,2.0394999980926514,2.118000030517578,37606000.0 2005-02-24,2.052000045776367,2.072999954223633,1.9700000286102295,2.0399999618530273,15546000.0 2005-02-25,2.0889999866485596,2.0999999046325684,2.052500009536743,2.0769999027252197,10848000.0 2005-02-28,2.122499942779541,2.134999990463257,2.073499917984009,2.0845000743865967,11642000.0 2005-03-01,2.2049999237060547,2.237499952316284,2.1135001182556152,2.125,57520000.0 2005-03-02,2.2720000743865967,2.2899999618530273,2.180000066757202,2.180000066757202,29968000.0 2005-03-03,2.305000066757202,2.3464999198913574,2.246500015258789,2.260999917984009,21048000.0 2005-03-04,2.2904999256134033,2.312999963760376,2.247499942779541,2.3125,19974000.0 2005-03-07,2.311500072479248,2.3454999923706055,2.2780001163482666,2.2904999256134033,13040000.0 2005-03-08,2.3405001163482666,2.4000000953674316,2.305999994277954,2.320499897003174,15930000.0 2005-03-09,2.25600004196167,2.3635001182556152,2.25,2.317500114440918,18172000.0 2005-03-10,2.2690000534057617,2.2945001125335693,2.1624999046325684,2.250499963760376,22988000.0 2005-03-11,2.263000011444092,2.301500082015991,2.2255001068115234,2.2255001068115234,9858000.0 2005-03-14,2.240499973297119,2.26200008392334,2.2074999809265137,2.26200008392334,9830000.0 2005-03-15,2.239500045776367,2.301500082015991,2.2074999809265137,2.2109999656677246,12250000.0 2005-03-16,2.262500047683716,2.2950000762939453,2.2165000438690186,2.244999885559082,12050000.0 2005-03-17,2.259999990463257,2.2844998836517334,2.244499921798706,2.262500047683716,14520000.0 2005-03-18,2.2674999237060547,2.2804999351501465,2.252500057220459,2.252500057220459,15866000.0 2005-03-21,2.260999917984009,2.310499906539917,2.2360000610351562,2.2809998989105225,17324000.0 2005-03-22,2.2699999809265137,2.2980000972747803,2.253999948501587,2.255000114440918,14738000.0 2005-03-23,2.2720000743865967,2.3499999046325684,2.259999990463257,2.259999990463257,12348000.0 2005-03-24,2.2750000953674316,2.309999942779541,2.2699999809265137,2.2725000381469727,9276000.0 2005-03-28,2.3415000438690186,2.374500036239624,2.2760000228881836,2.2760000228881836,12608000.0 2005-03-29,2.3454999923706055,2.367500066757202,2.311000108718872,2.3499999046325684,15178000.0 2005-03-30,2.3924999237060547,2.4140000343322754,2.3410000801086426,2.3494999408721924,14892000.0 2005-03-31,2.4105000495910645,2.448499917984009,2.383500099182129,2.3919999599456787,16250000.0 2005-04-01,2.367000102996826,2.4549999237060547,2.3540000915527344,2.4549999237060547,25584000.0 2005-04-04,2.42549991607666,2.444999933242798,2.3369998931884766,2.3550000190734863,15210000.0 2005-04-05,2.4165000915527344,2.447000026702881,2.4049999713897705,2.434999942779541,8862000.0 2005-04-06,2.4625000953674316,2.4820001125335693,2.4165000915527344,2.434499979019165,21858000.0 2005-04-07,2.4674999713897705,2.503000020980835,2.452500104904175,2.452500104904175,18218000.0 2005-04-08,2.440999984741211,2.499000072479248,2.440000057220459,2.4619998931884766,12794000.0 2005-04-11,2.4790000915527344,2.494499921798706,2.4240000247955322,2.441499948501587,14414000.0 2005-04-12,2.490000009536743,2.503000020980835,2.4609999656677246,2.4674999713897705,14778000.0 2005-04-13,2.5360000133514404,2.562000036239624,2.489500045776367,2.492000102996826,22968000.0 2005-04-14,2.504499912261963,2.575000047683716,2.491499900817871,2.549999952316284,23218000.0 2005-04-15,2.5,2.515500068664551,2.4814999103546143,2.5,11482000.0 2005-04-18,2.499000072479248,2.5850000381469727,2.4809999465942383,2.4809999465942383,16014000.0 2005-04-19,2.562000036239624,2.575000047683716,2.4855000972747803,2.509500026702881,17604000.0 2005-04-20,2.549999952316284,2.5999999046325684,2.5364999771118164,2.5999999046325684,11558000.0 2005-04-21,2.6549999713897705,2.6659998893737793,2.5260000228881836,2.557499885559082,17206000.0 2005-04-22,2.6500000953674316,2.697000026702881,2.6085000038146973,2.6500000953674316,11468000.0 2005-04-25,2.6089999675750732,2.680000066757202,2.5834999084472656,2.680000066757202,14540000.0 2005-04-26,2.505000114440918,2.5799999237060547,2.4649999141693115,2.5250000953674316,33446000.0 2005-04-27,2.4825000762939453,2.5799999237060547,2.3940000534057617,2.575000047683716,42486000.0 2005-04-28,2.492000102996826,2.5934998989105225,2.450000047683716,2.4774999618530273,20622000.0 2005-04-29,2.4695000648498535,2.5199999809265137,2.4695000648498535,2.50600004196167,9230000.0 2005-05-02,2.4714999198913574,2.502000093460083,2.444999933242798,2.4695000648498535,12606000.0 2005-05-03,2.502500057220459,2.5439999103546143,2.4609999656677246,2.4719998836517334,11942000.0 2005-05-04,2.503999948501587,2.5464999675750732,2.489000082015991,2.5185000896453857,10190000.0 2005-05-05,2.5234999656677246,2.549999952316284,2.492000102996826,2.5244998931884766,7162000.0 2005-05-06,2.5190000534057617,2.549999952316284,2.5,2.509000062942505,8466000.0 2005-05-09,2.5169999599456787,2.5334999561309814,2.499000072479248,2.502500057220459,9192000.0 2005-05-10,2.4885001182556152,2.5164999961853027,2.4749999046325684,2.502500057220459,12074000.0 2005-05-11,2.50600004196167,2.5380001068115234,2.4774999618530273,2.502500057220459,14008000.0 2005-05-12,2.4860000610351562,2.512500047683716,2.4744999408721924,2.4744999408721924,6780000.0 2005-05-13,2.43149995803833,2.497499942779541,2.427000045776367,2.4830000400543213,20028000.0 2005-05-16,2.438999891281128,2.450000047683716,2.4165000915527344,2.426500082015991,12506000.0 2005-05-17,2.4175000190734863,2.4375,2.3935000896453857,2.432499885559082,12012000.0 2005-05-18,2.450000047683716,2.4600000381469727,2.4049999713897705,2.4084999561309814,12418000.0 2005-05-19,2.492000102996826,2.503000020980835,2.44350004196167,2.450000047683716,11584000.0 2005-05-20,2.497499942779541,2.506500005722046,2.4804999828338623,2.5,9210000.0 2005-05-23,2.5850000381469727,2.612499952316284,2.5134999752044678,2.5250000953674316,17014000.0 2005-05-24,2.5834999084472656,2.625,2.549999952316284,2.578000068664551,14376000.0 2005-05-25,2.5425000190734863,2.565000057220459,2.5134999752044678,2.5234999656677246,13298000.0 2005-05-26,2.5394999980926514,2.5840001106262207,2.509000062942505,2.5280001163482666,6070000.0 2005-05-27,2.5625,2.619999885559082,2.5244998931884766,2.5250000953674316,8284000.0 2005-05-31,2.5820000171661377,2.5975000858306885,2.5280001163482666,2.575000047683716,4528000.0 2005-06-01,2.6019999980926514,2.6670000553131104,2.5625,2.5820000171661377,15542000.0 2005-06-02,2.6489999294281006,2.6654999256134033,2.5950000286102295,2.6115000247955322,7382000.0 2005-06-03,2.7939999103546143,2.80049991607666,2.627500057220459,2.6530001163482666,31390000.0 2005-06-06,2.8329999446868896,2.9054999351501465,2.734999895095825,2.7825000286102295,32086000.0 2005-06-07,2.7869999408721924,2.884999990463257,2.7704999446868896,2.8399999141693115,19498000.0 2005-06-08,2.760499954223633,2.8320000171661377,2.75,2.7660000324249268,15692000.0 2005-06-09,2.762500047683716,2.7755000591278076,2.7125000953674316,2.759000062942505,16428000.0 2005-06-10,2.755500078201294,2.7669999599456787,2.734499931335449,2.760999917984009,9860000.0 2005-06-13,2.864500045776367,2.9000000953674316,2.752000093460083,2.753999948501587,18142000.0 2005-06-14,2.802500009536743,2.875,2.7850000858306885,2.8450000286102295,12760000.0 2005-06-15,2.80049991607666,2.8340001106262207,2.7674999237060547,2.808000087738037,5084000.0 2005-06-16,2.944999933242798,3.009500026702881,2.7960000038146973,2.803999900817871,34576000.0 2005-06-17,2.9019999504089355,3.0299999713897705,2.878499984741211,2.9774999618530273,24442000.0 2005-06-20,2.88700008392334,2.933000087738037,2.8564999103546143,2.9019999504089355,15218000.0 2005-06-21,2.984999895095825,3.0394999980926514,2.877000093460083,2.8940000534057617,20608000.0 2005-06-22,3.052500009536743,3.0625,2.9230000972747803,2.9549999237060547,23832000.0 2005-06-23,2.9719998836517334,3.0799999237060547,2.944499969482422,3.0455000400543213,11374000.0 2005-06-24,2.9230000972747803,2.990999937057495,2.8910000324249268,2.9700000286102295,10396000.0 2005-06-27,2.8350000381469727,2.922499895095825,2.806999921798706,2.8914999961853027,16778000.0 2005-06-28,2.8984999656677246,2.9000000953674316,2.8389999866485596,2.8440001010894775,15902000.0 2005-06-29,2.869499921798706,2.9000000953674316,2.867000102996826,2.881999969482422,8144000.0 2005-06-30,2.8554999828338623,2.878499984741211,2.8424999713897705,2.859999895095825,8150000.0 2005-07-01,2.8529999256134033,2.871000051498413,2.827500104904175,2.8615000247955322,5290000.0 2005-07-05,2.7860000133514404,2.8450000286102295,2.7699999809265137,2.8450000286102295,16830000.0 2005-07-06,2.7909998893737793,2.8125,2.754499912261963,2.7695000171661377,16612000.0 2005-07-07,2.806999921798706,2.8989999294281006,2.7699999809265137,2.7795000076293945,14824000.0 2005-07-08,2.8615000247955322,2.882999897003174,2.7909998893737793,2.827500104904175,8144000.0 2005-07-11,2.9749999046325684,2.987499952316284,2.8505001068115234,2.875,15516000.0 2005-07-12,2.998500108718872,3.0450000762939453,2.9549999237060547,2.9739999771118164,17374000.0 2005-07-13,2.9619998931884766,3.006999969482422,2.944999933242798,3.0,8534000.0 2005-07-14,2.9024999141693115,2.9744999408721924,2.8945000171661377,2.9649999141693115,18214000.0 2005-07-15,2.818000078201294,2.9175000190734863,2.809499979019165,2.9005000591278076,11760000.0 2005-07-18,2.740999937057495,2.8320000171661377,2.740000009536743,2.8125,17388000.0 2005-07-19,2.7614998817443848,2.7894999980926514,2.740499973297119,2.762500047683716,11182000.0 2005-07-20,2.73799991607666,2.7704999446868896,2.676500082015991,2.7195000648498535,10470000.0 2005-07-21,2.8350000381469727,2.887500047683716,2.759000062942505,2.759000062942505,18268000.0 2005-07-22,2.8529999256134033,2.862499952316284,2.810499906539917,2.8429999351501465,5214000.0 2005-07-25,2.8970000743865967,2.9230000972747803,2.8459999561309814,2.8515000343322754,9932000.0 2005-07-26,2.8580000400543213,2.9200000762939453,2.812000036239624,2.8994998931884766,9758000.0 2005-07-27,2.890000104904175,2.9119999408721924,2.822000026702881,2.862499952316284,8330000.0 2005-07-28,2.936000108718872,3.0,2.8554999828338623,2.881500005722046,9904000.0 2005-07-29,2.941499948501587,2.9625000953674316,2.9100000858306885,2.934999942779541,5712000.0 2005-08-01,3.0244998931884766,3.049999952316284,2.930999994277954,2.933500051498413,13566000.0 2005-08-02,2.984999895095825,3.0250000953674316,2.9739999771118164,3.0250000953674316,18830000.0 2005-08-03,3.625499963760376,3.743499994277954,3.5334999561309814,3.700000047683716,160508000.0 2005-08-04,3.6689999103546143,3.7945001125335693,3.617500066757202,3.6489999294281006,38918000.0 2005-08-05,3.7929999828338623,4.067999839782715,3.621999979019165,3.690000057220459,55756000.0 2005-08-08,3.6875,3.9184999465942383,3.674999952316284,3.8494999408721924,35542000.0 2005-08-09,3.6665000915527344,3.744499921798706,3.628000020980835,3.700000047683716,22524000.0 2005-08-10,3.6594998836517334,3.69350004196167,3.625499963760376,3.6644999980926514,16368000.0 2005-08-11,3.7834999561309814,3.875,3.634999990463257,3.676500082015991,21122000.0 2005-08-12,3.867500066757202,3.922499895095825,3.75,3.755000114440918,47616000.0 2005-08-15,3.859999895095825,3.940000057220459,3.813499927520752,3.869999885559082,19892000.0 2005-08-16,3.7844998836517334,3.9489998817443848,3.742500066757202,3.9000000953674316,22050000.0 2005-08-17,3.752500057220459,3.809999942779541,3.7290000915527344,3.7799999713897705,10050000.0 2005-08-18,3.682499885559082,3.750499963760376,3.6760001182556152,3.746999979019165,12880000.0 2005-08-19,3.609499931335449,3.695499897003174,3.5350000858306885,3.619999885559082,16794000.0 2005-08-22,3.6610000133514404,3.677500009536743,3.549999952316284,3.552500009536743,10378000.0 2005-08-23,3.6059999465942383,3.6600000858306885,3.563999891281128,3.625499963760376,9010000.0 2005-08-24,3.566999912261963,3.6135001182556152,3.505500078201294,3.560499906539917,21222000.0 2005-08-25,3.567500114440918,3.628999948501587,3.549999952316284,3.572000026702881,8106000.0 2005-08-26,3.570499897003174,3.6449999809265137,3.5190000534057617,3.549999952316284,9128000.0 2005-08-29,3.5880000591278076,3.630000114440918,3.5429999828338623,3.552000045776367,7212000.0 2005-08-30,3.619499921798706,3.640000104904175,3.561000108718872,3.5815000534057617,8144000.0 2005-08-31,3.633500099182129,3.69350004196167,3.6034998893737793,3.640500068664551,16848000.0 2005-09-01,3.635499954223633,3.6695001125335693,3.619499921798706,3.6584999561309814,6428000.0 2005-09-02,3.612499952316284,3.6524999141693115,3.5994999408721924,3.617000102996826,3076000.0 2005-09-06,3.630000114440918,3.671999931335449,3.5875000953674316,3.5899999141693115,5714000.0 2005-09-07,3.7899999618530273,3.8285000324249268,3.6024999618530273,3.624500036239624,30784000.0 2005-09-08,3.7839999198913574,3.809000015258789,3.700500011444092,3.7309999465942383,14290000.0 2005-09-09,3.8429999351501465,3.869999885559082,3.7634999752044678,3.7634999752044678,19796000.0 2005-09-12,4.1875,4.237500190734863,3.9175000190734863,3.924999952316284,68100000.0 2005-09-13,4.252500057220459,4.329999923706055,4.100500106811523,4.140999794006348,42454000.0 2005-09-14,4.199999809265137,4.297500133514404,4.137499809265137,4.142499923706055,33086000.0 2005-09-15,4.1554999351501465,4.216000080108643,4.144499778747559,4.195000171661377,15718000.0 2005-09-16,4.203999996185303,4.237500190734863,4.140500068664551,4.185999870300293,15022000.0 2005-09-19,4.2270002365112305,4.267000198364258,4.132500171661377,4.235499858856201,20214000.0 2005-09-20,3.9054999351501465,4.379000186920166,3.872999906539917,4.202000141143799,45460000.0 2005-09-21,4.121500015258789,4.173999786376953,3.9000000953674316,3.9065001010894775,42524000.0 2005-09-22,4.143499851226807,4.21999979019165,4.114999771118164,4.150000095367432,17370000.0 2005-09-23,4.138500213623047,4.17549991607666,4.100500106811523,4.175000190734863,5040000.0 2005-09-26,4.5879998207092285,4.601500034332275,4.125,4.158999919891357,49746000.0 2005-09-27,4.398499965667725,4.800000190734863,4.377500057220459,4.5879998207092285,77236000.0 2005-09-28,4.367000102996826,4.474999904632568,4.337500095367432,4.414000034332275,22610000.0 2005-09-29,4.586999893188477,4.625,4.343500137329102,4.4004998207092285,34578000.0 2005-09-30,4.500500202178955,4.667500019073486,4.498499870300293,4.627999782562256,16476000.0 2005-10-03,4.484499931335449,4.58050012588501,4.4654998779296875,4.478000164031982,13098000.0 2005-10-04,4.583499908447266,4.689000129699707,4.514999866485596,4.53000020980835,23980000.0 2005-10-05,4.463500022888184,4.773499965667725,4.459000110626221,4.623000144958496,41356000.0 2005-10-06,4.202499866485596,4.487500190734863,4.065499782562256,4.463500022888184,43728000.0 2005-10-07,4.168499946594238,4.323500156402588,4.107999801635742,4.225500106811523,19900000.0 2005-10-10,4.249000072479248,4.297999858856201,4.138000011444092,4.191500186920166,19008000.0 2005-10-11,4.060999870300293,4.269000053405762,4.012499809265137,4.25,28504000.0 2005-10-12,3.987499952316284,4.119999885559082,3.875,4.0980000495910645,34960000.0 2005-10-13,3.9375,4.010000228881836,3.7704999446868896,3.9885001182556152,27382000.0 2005-10-14,3.9709999561309814,4.065000057220459,3.884000062942505,4.042500019073486,20910000.0 2005-10-17,4.008500099182129,4.107500076293945,3.940500020980835,3.992500066757202,17904000.0 2005-10-18,3.8499999046325684,4.011499881744385,3.8269999027252197,3.994999885559082,13964000.0 2005-10-19,3.9195001125335693,3.9749999046325684,3.7834999561309814,3.805500030517578,20768000.0 2005-10-20,3.677000045776367,3.924999952316284,3.6505000591278076,3.924999952316284,31196000.0 2005-10-21,3.805000066757202,3.8334999084472656,3.7160000801086426,3.7909998893737793,23846000.0 2005-10-24,4.119999885559082,4.132500171661377,3.802500009536743,3.882499933242798,34472000.0 2005-10-25,4.069499969482422,4.182499885559082,4.0254998207092285,4.026500225067139,21026000.0 2005-10-26,3.9744999408721924,4.25,3.9554998874664307,4.090000152587891,26792000.0 2005-10-27,3.8334999084472656,3.9489998817443848,3.7880001068115234,3.9260001182556152,19270000.0 2005-10-28,3.880000114440918,3.92549991607666,3.8289999961853027,3.8429999351501465,13404000.0 2005-10-31,3.813499927520752,3.943000078201294,3.7695000171661377,3.934000015258789,17782000.0 2005-11-01,4.141499996185303,4.191500186920166,3.7899999618530273,3.7980000972747803,47754000.0 2005-11-02,4.1620001792907715,4.298500061035156,4.0920000076293945,4.134500026702881,28614000.0 2005-11-03,4.20550012588501,4.295000076293945,4.161499977111816,4.1645002365112305,25096000.0 2005-11-04,4.065000057220459,4.272500038146973,4.05049991607666,4.197500228881836,25014000.0 2005-11-07,3.9619998931884766,4.248499870300293,3.9159998893737793,4.107500076293945,92548000.0 2005-11-08,3.0945000648498535,3.1875,3.0425000190734863,3.11899995803833,226076000.0 2005-11-09,3.003499984741211,3.1394999027252197,2.98799991607666,3.0999999046325684,57508000.0 2005-11-10,3.0899999141693115,3.1449999809265137,2.990499973297119,2.992000102996826,34224000.0 2005-11-11,3.115000009536743,3.193000078201294,3.0994999408721924,3.125,22582000.0 2005-11-14,3.072000026702881,3.1500000953674316,3.052500009536743,3.1045000553131104,12580000.0 2005-11-15,2.865000009536743,3.075000047683716,2.8580000400543213,3.070499897003174,37584000.0 2005-11-16,2.933500051498413,2.9739999771118164,2.871500015258789,2.9040000438690186,23754000.0 2005-11-17,3.0274999141693115,3.069499969482422,2.9674999713897705,2.9744999408721924,24526000.0 2005-11-18,3.005000114440918,3.0490000247955322,3.0,3.0255000591278076,11940000.0 2005-11-21,3.0399999618530273,3.0889999866485596,3.0,3.0450000762939453,17784000.0 2005-11-22,3.0280001163482666,3.055000066757202,3.005000114440918,3.0295000076293945,12224000.0 2005-11-23,3.0374999046325684,3.0975000858306885,3.0204999446868896,3.0260000228881836,12720000.0 2005-11-25,3.049999952316284,3.0989999771118164,3.049999952316284,3.075000047683716,6350000.0 2005-11-28,2.932499885559082,3.0280001163482666,2.811000108718872,3.0280001163482666,47212000.0 2005-11-29,2.86899995803833,2.9579999446868896,2.8499999046325684,2.950000047683716,27926000.0 2005-11-30,2.8489999771118164,2.869499921798706,2.757499933242798,2.867500066757202,37298000.0 2005-12-01,2.9019999504089355,2.9614999294281006,2.867500066757202,2.876499891281128,15740000.0 2005-12-02,2.952500104904175,2.9700000286102295,2.9049999713897705,2.9049999713897705,14294000.0 2005-12-05,2.861999988555908,2.936500072479248,2.8505001068115234,2.930999994277954,12474000.0 2005-12-06,2.8394999504089355,2.9030001163482666,2.812999963760376,2.868499994277954,11596000.0 2005-12-07,2.8480000495910645,2.8615000247955322,2.7909998893737793,2.8369998931884766,9308000.0 2005-12-08,2.881999969482422,2.9184999465942383,2.8545000553131104,2.9049999713897705,13480000.0 2005-12-09,2.8959999084472656,2.938999891281128,2.869999885559082,2.882499933242798,9302000.0 2005-12-12,2.8975000381469727,2.937000036239624,2.8910000324249268,2.8970000743865967,10580000.0 2005-12-13,2.864500045776367,2.9124999046325684,2.825000047683716,2.9124999046325684,11414000.0 2005-12-14,2.8499999046325684,2.859999895095825,2.819999933242798,2.8529999256134033,7092000.0 2005-12-15,2.819000005722046,2.8505001068115234,2.808500051498413,2.8499999046325684,9870000.0 2005-12-16,2.872499942779541,2.924999952316284,2.807499885559082,2.8264999389648438,11556000.0 2005-12-19,2.883500099182129,2.9600000381469727,2.875,2.9019999504089355,17476000.0 2005-12-20,2.878499984741211,2.9124999046325684,2.8519999980926514,2.882499933242798,6288000.0 2005-12-21,2.878499984741211,2.9110000133514404,2.864000082015991,2.890000104904175,4194000.0 2005-12-22,2.9024999141693115,2.940000057220459,2.888000011444092,2.9054999351501465,5162000.0 2005-12-23,2.880500078201294,2.9235000610351562,2.8635001182556152,2.9235000610351562,3816000.0 2005-12-27,2.9014999866485596,2.9130001068115234,2.870500087738037,2.871999979019165,13040000.0 2005-12-28,2.8615000247955322,2.9200000762939453,2.8554999828338623,2.9195001125335693,9410000.0 2005-12-29,2.8399999141693115,2.862499952316284,2.799999952316284,2.8605000972747803,7786000.0 2005-12-30,2.808000087738037,2.8575000762939453,2.797499895095825,2.8239998817443848,6958000.0 2006-01-03,2.8289999961853027,2.9260001182556152,2.813999891281128,2.8340001106262207,16246000.0 2006-01-04,2.9049999713897705,2.927500009536743,2.8289999961853027,2.8289999961853027,19172000.0 2006-01-05,2.8570001125335693,2.934999942779541,2.8540000915527344,2.9175000190734863,10542000.0 2006-01-06,2.944000005722046,3.000499963760376,2.872999906539917,2.872999906539917,22026000.0 2006-01-09,3.3505001068115234,3.390500068664551,2.950000047683716,2.9535000324249268,61254000.0 2006-01-10,3.4679999351501465,3.4735000133514404,3.2764999866485596,3.3399999141693115,40552000.0 2006-01-11,3.372499942779541,3.5380001068115234,3.3554999828338623,3.4774999618530273,31670000.0 2006-01-12,3.301500082015991,3.4670000076293945,3.2750000953674316,3.433000087738037,19190000.0 2006-01-13,3.325500011444092,3.369999885559082,3.2804999351501465,3.299999952316284,12944000.0 2006-01-17,3.434499979019165,3.509999990463257,3.311500072479248,3.3294999599456787,25378000.0 2006-01-18,3.4195001125335693,3.442500114440918,3.3529999256134033,3.359999895095825,17350000.0 2006-01-19,3.4700000286102295,3.5875000953674316,3.450500011444092,3.4600000381469727,22010000.0 2006-01-20,3.4205000400543213,3.5250000953674316,3.4000000953674316,3.4700000286102295,13878000.0 2006-01-23,3.4184999465942383,3.44950008392334,3.365000009536743,3.447999954223633,18246000.0 2006-01-24,3.428499937057495,3.5230000019073486,3.3524999618530273,3.4094998836517334,14004000.0 2006-01-25,3.4744999408721924,3.5855000019073486,3.430500030517578,3.447499990463257,14910000.0 2006-01-26,3.4800000190734863,3.5355000495910645,3.44950008392334,3.5199999809265137,8182000.0 2006-01-27,3.5295000076293945,3.5924999713897705,3.4795000553131104,3.510499954223633,12276000.0 2006-01-30,3.572000026702881,3.619499921798706,3.5320000648498535,3.555999994277954,11360000.0 2006-01-31,3.569999933242798,3.6465001106262207,3.512500047683716,3.5829999446868896,12830000.0 2006-02-01,3.684499979019165,3.7184998989105225,3.490499973297119,3.5250000953674316,20054000.0 2006-02-02,3.6449999809265137,3.747499942779541,3.5954999923706055,3.6500000953674316,12118000.0 2006-02-03,3.5420000553131104,3.6600000858306885,3.503000020980835,3.6600000858306885,14374000.0 2006-02-06,3.611999988555908,3.6424999237060547,3.5420000553131104,3.5420000553131104,9392000.0 2006-02-07,3.6064999103546143,3.7014999389648438,3.5934998989105225,3.634999990463257,11722000.0 2006-02-08,3.5764999389648438,3.609999895095825,3.5309998989105225,3.6045000553131104,7980000.0 2006-02-09,3.6005001068115234,3.615000009536743,3.561500072479248,3.5945000648498535,8564000.0 2006-02-10,3.6075000762939453,3.625,3.55649995803833,3.5875000953674316,10276000.0 2006-02-13,3.571500062942505,3.6024999618530273,3.512500047683716,3.6024999618530273,7848000.0 2006-02-14,3.5274999141693115,3.5875000953674316,3.5220000743865967,3.5875000953674316,6530000.0 2006-02-15,3.5464999675750732,3.5850000381469727,3.5164999961853027,3.549999952316284,7178000.0 2006-02-16,3.5429999828338623,3.559999942779541,3.5250000953674316,3.5350000858306885,6842000.0 2006-02-17,3.6050000190734863,3.6575000286102295,3.5260000228881836,3.555000066757202,8298000.0 2006-02-21,3.745500087738037,3.809499979019165,3.5834999084472656,3.6549999713897705,19500000.0 2006-02-22,3.6440000534057617,3.8585000038146973,3.6394999027252197,3.799999952316284,26030000.0 2006-02-23,3.7750000953674316,3.815999984741211,3.6034998893737793,3.6579999923706055,60396000.0 2006-02-24,4.304999828338623,4.369999885559082,4.1875,4.252500057220459,114480000.0 2006-02-27,4.433499813079834,4.558499813079834,4.290999889373779,4.304999828338623,31300000.0 2006-02-28,4.377500057220459,4.420000076293945,4.287499904632568,4.388500213623047,21942000.0 2006-03-01,4.430500030517578,4.50600004196167,4.3125,4.3125,14820000.0 2006-03-02,4.401000022888184,4.484499931335449,4.4004998207092285,4.402500152587891,9396000.0 2006-03-03,4.31850004196167,4.38700008392334,4.301000118255615,4.382500171661377,11174000.0 2006-03-06,4.235499858856201,4.359499931335449,4.22599983215332,4.300000190734863,11954000.0 2006-03-07,4.214000225067139,4.271999835968018,4.119999885559082,4.207499980926514,14832000.0 2006-03-08,4.288000106811523,4.314000129699707,4.119999885559082,4.119999885559082,16008000.0 2006-03-09,4.269999980926514,4.310500144958496,4.207499980926514,4.228499889373779,8888000.0 2006-03-10,4.289999961853027,4.348999977111816,4.2129998207092285,4.222499847412109,9978000.0 2006-03-13,4.306000232696533,4.386000156402588,4.265500068664551,4.269499778747559,15104000.0 2006-03-14,4.370999813079834,4.374499797821045,4.284999847412109,4.284999847412109,12820000.0 2006-03-15,4.668000221252441,4.677000045776367,4.38100004196167,4.390500068664551,33534000.0 2006-03-16,4.544000148773193,4.7179999351501465,4.513500213623047,4.669000148773193,14596000.0 2006-03-17,4.5,4.548999786376953,4.434500217437744,4.512499809265137,13484000.0 2006-03-20,4.809000015258789,4.887499809265137,4.579999923706055,4.5904998779296875,33850000.0 2006-03-21,4.625,4.822500228881836,4.567500114440918,4.78000020980835,22426000.0 2006-03-22,4.613999843597412,4.659999847412109,4.53000020980835,4.576000213623047,11830000.0 2006-03-23,4.588500022888184,4.6539998054504395,4.556000232696533,4.597499847412109,6664000.0 2006-03-24,4.5,4.611000061035156,4.465000152587891,4.5929999351501465,14642000.0 2006-03-27,4.640500068664551,4.699999809265137,4.502500057220459,4.525000095367432,22356000.0 2006-03-28,4.627999782562256,4.75600004196167,4.558000087738037,4.699999809265137,8524000.0 2006-03-29,4.788000106811523,4.900000095367432,4.605999946594238,4.714000225067139,13029000.0 2006-03-30,4.960000038146973,5.0,4.840000152587891,4.934000015258789,13460500.0 2006-03-31,4.9079999923706055,5.0980000495910645,4.802000045776367,5.0980000495910645,17082000.0 2006-04-03,4.906000137329102,5.050000190734863,4.840000152587891,4.947999954223633,8956000.0 2006-04-04,4.734000205993652,4.989999771118164,4.676000118255615,4.98199987411499,10421500.0 2006-04-05,4.639999866485596,4.760000228881836,4.579999923706055,4.760000228881836,10630000.0 2006-04-06,4.604000091552734,4.730000019073486,4.581999778747559,4.714000225067139,7427000.0 2006-04-07,4.567999839782715,4.699999809265137,4.519999980926514,4.685999870300293,6978500.0 2006-04-10,4.642000198364258,4.665999889373779,4.559999942779541,4.6539998054504395,8688000.0 2006-04-11,4.638000011444092,4.705999851226807,4.510000228881836,4.631999969482422,15053000.0 2006-04-12,4.710000038146973,4.763999938964844,4.638000011444092,4.690000057220459,8727000.0 2006-04-13,4.71999979019165,4.78000020980835,4.690000057220459,4.7179999351501465,5888000.0 2006-04-17,4.5960001945495605,4.789999961853027,4.570000171661377,4.74399995803833,6607000.0 2006-04-18,4.639999866485596,4.679999828338623,4.5980000495910645,4.631999969482422,5567000.0 2006-04-19,4.605999946594238,4.7179999351501465,4.559999942779541,4.716000080108643,6487500.0 2006-04-20,4.556000232696533,4.650000095367432,4.539999961853027,4.599999904632568,4636500.0 2006-04-21,4.521999835968018,4.599999904632568,4.504000186920166,4.556000232696533,5412000.0 2006-04-24,4.599999904632568,4.679999828338623,4.406000137329102,4.519999980926514,11220000.0 2006-04-25,4.573999881744385,4.688000202178955,4.519999980926514,4.677999973297119,4509000.0 2006-04-26,4.553999900817871,4.6479997634887695,4.501999855041504,4.631999969482422,3598500.0 2006-04-27,4.314000129699707,4.599999904632568,4.171999931335449,4.599999904632568,20618500.0 2006-04-28,4.335999965667725,4.363999843597412,4.28000020980835,4.28000020980835,4422000.0 2006-05-01,4.28000020980835,4.400000095367432,4.236000061035156,4.392000198364258,4666000.0 2006-05-02,4.236000061035156,4.322000026702881,4.138000011444092,4.300000190734863,9253500.0 2006-05-03,4.23199987411499,4.2779998779296875,4.171999931335449,4.214000225067139,3363000.0 2006-05-04,4.3480000495910645,4.386000156402588,4.234000205993652,4.248000144958496,6291500.0 2006-05-05,4.4019999504089355,4.460000038146973,4.320000171661377,4.429999828338623,5416000.0 2006-05-08,4.4079999923706055,4.4720001220703125,4.360000133514404,4.464000225067139,3950500.0 2006-05-09,4.440000057220459,4.449999809265137,4.4120001792907715,4.429999828338623,3741000.0 2006-05-10,4.302000045776367,4.556000232696533,4.236000061035156,4.5,9590500.0 2006-05-11,4.25600004196167,4.400000095367432,4.216000080108643,4.355999946594238,5664000.0 2006-05-12,4.263999938964844,4.296000003814697,4.059999942779541,4.202000141143799,10829500.0 2006-05-15,4.406000137329102,4.443999767303467,4.283999919891357,4.283999919891357,13371000.0 2006-05-16,4.599999904632568,4.748000144958496,4.423999786376953,4.47599983215332,33469000.0 2006-05-17,4.360000133514404,4.734000205993652,4.254000186920166,4.684000015258789,42765000.0 2006-05-18,4.260000228881836,4.449999809265137,4.2179999351501465,4.406000137329102,21617000.0 2006-05-19,4.263999938964844,4.314000129699707,4.21999979019165,4.269999980926514,12063000.0 2006-05-22,4.118000030517578,4.260000228881836,4.070000171661377,4.260000228881836,19697500.0 2006-05-23,4.118000030517578,4.21999979019165,4.052000045776367,4.0960001945495605,15894000.0 2006-05-24,4.308000087738037,4.363999843597412,4.105999946594238,4.105999946594238,35326000.0 2006-05-25,4.386000156402588,4.427999973297119,4.260000228881836,4.283999919891357,7940000.0 2006-05-26,4.366000175476074,4.443999767303467,4.291999816894531,4.294000148773193,4548500.0 2006-05-30,4.214000225067139,4.3460001945495605,4.190000057220459,4.309999942779541,11652500.0 2006-05-31,4.090000152587891,4.230000019073486,4.050000190734863,4.179999828338623,10762000.0 2006-06-01,4.125999927520752,4.182000160217285,4.093999862670898,4.159999847412109,11340500.0 2006-06-02,4.188000202178955,4.311999797821045,4.1579999923706055,4.199999809265137,13802000.0 2006-06-05,4.125999927520752,4.205999851226807,4.116000175476074,4.182000160217285,4443500.0 2006-06-06,4.179999828338623,4.257999897003174,4.1020002365112305,4.118000030517578,6137000.0 2006-06-07,4.1519999504089355,4.245999813079834,4.119999885559082,4.193999767303467,4800000.0 2006-06-08,4.084000110626221,4.173999786376953,3.9600000381469727,4.133999824523926,9905000.0 2006-06-09,4.139999866485596,4.199999809265137,4.078000068664551,4.122000217437744,5692000.0 2006-06-12,4.004000186920166,4.1479997634887695,3.992000102996826,4.067999839782715,5583500.0 2006-06-13,3.9579999446868896,4.0279998779296875,3.881999969482422,3.950000047683716,7538000.0 2006-06-14,4.001999855041504,4.046000003814697,3.9019999504089355,3.9040000438690186,4270000.0 2006-06-15,4.052000045776367,4.105999946594238,4.001999855041504,4.039999961853027,4964500.0 2006-06-16,4.001999855041504,4.067999839782715,4.0,4.059999942779541,3567500.0 2006-06-19,4.010000228881836,4.050000190734863,3.9779999256134033,4.021999835968018,4122500.0 2006-06-20,4.061999797821045,4.0879998207092285,3.99399995803833,4.039999961853027,3711500.0 2006-06-21,4.263999938964844,4.360000133514404,4.079999923706055,4.130000114440918,10381500.0 2006-06-22,4.269999980926514,4.296000003814697,4.211999893188477,4.25,2996500.0 2006-06-23,4.4039998054504395,4.447999954223633,4.223999977111816,4.296000003814697,4895500.0 2006-06-26,4.480000019073486,4.558000087738037,4.420000076293945,4.461999893188477,5718000.0 2006-06-27,4.308000087738037,4.513999938964844,4.25600004196167,4.513999938964844,7817500.0 2006-06-28,4.380000114440918,4.4120001792907715,4.269999980926514,4.4039998054504395,5060000.0 2006-06-29,4.513999938964844,4.565999984741211,4.360000133514404,4.380000114440918,9073500.0 2006-06-30,4.466000080108643,4.578000068664551,4.449999809265137,4.519999980926514,4336500.0 2006-07-03,4.539999961853027,4.599999904632568,4.480000019073486,4.521999835968018,3373500.0 2006-07-05,4.533999919891357,4.553999900817871,4.464000225067139,4.550000190734863,5150500.0 2006-07-06,4.567999839782715,4.619999885559082,4.510000228881836,4.5320000648498535,8311500.0 2006-07-07,4.46999979019165,4.576000213623047,4.406000137329102,4.567999839782715,4766000.0 2006-07-10,4.420000076293945,4.48799991607666,4.369999885559082,4.4019999504089355,4403500.0 2006-07-11,4.230000019073486,4.380000114440918,4.118000030517578,4.380000114440918,12172000.0 2006-07-12,4.193999767303467,4.289999961853027,4.136000156402588,4.168000221252441,5176000.0 2006-07-13,4.196000099182129,4.269999980926514,4.065999984741211,4.164000034332275,7999500.0 2006-07-14,4.179999828338623,4.269999980926514,4.073999881744385,4.182000160217285,5626500.0 2006-07-17,4.138000011444092,4.185999870300293,4.03000020980835,4.144000053405762,5983500.0 2006-07-18,4.041999816894531,4.1519999504089355,3.9539999961853027,4.139999866485596,9031500.0 2006-07-19,3.944000005722046,3.950000047683716,3.8420000076293945,3.8499999046325684,12525000.0 2006-07-20,3.7339999675750732,3.9779999256134033,3.694000005722046,3.9639999866485596,15289000.0 2006-07-21,3.437999963760376,3.635999917984009,3.368000030517578,3.6019999980926514,33738000.0 2006-07-24,3.5859999656677246,3.6080000400543213,3.431999921798706,3.4779999256134033,14349000.0 2006-07-25,3.5480000972747803,3.611999988555908,3.490000009536743,3.5899999141693115,7980000.0 2006-07-26,3.509999990463257,3.5759999752044678,3.4240000247955322,3.5759999752044678,6427500.0 2006-07-27,3.4119999408721924,3.559999942779541,3.384000062942505,3.5420000553131104,5198000.0 2006-07-28,3.434000015258789,3.4539999961853027,3.3239998817443848,3.3480000495910645,4553500.0 2006-07-31,3.4600000381469727,3.497999906539917,3.3580000400543213,3.3580000400543213,4302000.0 2006-08-01,3.5420000553131104,3.5739998817443848,3.4019999504089355,3.440000057220459,7296000.0 2006-08-02,3.5999999046325684,3.6419999599456787,3.555999994277954,3.5880000591278076,6730000.0 2006-08-03,3.7239999771118164,3.7860000133514404,3.630000114440918,3.6500000953674316,8706000.0 2006-08-04,3.7320001125335693,3.818000078201294,3.696000099182129,3.742000102996826,6158500.0 2006-08-07,3.7239999771118164,3.747999906539917,3.6740000247955322,3.700000047683716,3678500.0 2006-08-08,3.7160000801086426,3.818000078201294,3.700000047683716,3.7980000972747803,2902000.0 2006-08-09,3.694000005722046,3.73799991607666,3.619999885559082,3.7100000381469727,6653000.0 2006-08-10,3.7139999866485596,3.740000009536743,3.619999885559082,3.6760001182556152,4484500.0 2006-08-11,3.753999948501587,3.813999891281128,3.7019999027252197,3.7119998931884766,8367500.0 2006-08-14,3.7360000610351562,3.822000026702881,3.7119998931884766,3.802000045776367,17766000.0 2006-08-15,3.446000099182129,3.5859999656677246,3.322000026702881,3.3559999465942383,47556500.0 2006-08-16,3.444000005722046,3.4600000381469727,3.3919999599456787,3.4539999961853027,16093500.0 2006-08-17,3.492000102996826,3.5339999198913574,3.380000114440918,3.4100000858306885,9086500.0 2006-08-18,3.4760000705718994,3.5160000324249268,3.4140000343322754,3.5160000324249268,4149000.0 2006-08-21,3.421999931335449,3.4739999771118164,3.369999885559082,3.4739999771118164,6106500.0 2006-08-22,3.3959999084472656,3.437999963760376,3.3420000076293945,3.4059998989105225,9434500.0 2006-08-23,3.368000030517578,3.427999973297119,3.315999984741211,3.375999927520752,6273000.0 2006-08-24,3.3459999561309814,3.365999937057495,3.312000036239624,3.361999988555908,5216000.0 2006-08-25,3.3540000915527344,3.374000072479248,3.313999891281128,3.322000026702881,9915500.0 2006-08-28,3.4019999504089355,3.437999963760376,3.3259999752044678,3.3359999656677246,4738000.0 2006-08-29,3.50600004196167,3.5260000228881836,3.4719998836517334,3.5,8542000.0 2006-08-30,3.507999897003174,3.578000068664551,3.496000051498413,3.5299999713897705,3850500.0 2006-08-31,3.5,3.5160000324249268,3.4860000610351562,3.5,3653500.0 2006-09-01,3.492000102996826,3.5260000228881836,3.4800000190734863,3.5,2656000.0 2006-09-05,3.502000093460083,3.507999897003174,3.4719998836517334,3.492000102996826,4642000.0 2006-09-06,3.496000051498413,3.503999948501587,3.444000005722046,3.5,7591000.0 2006-09-07,3.4760000705718994,3.496000051498413,3.4260001182556152,3.4600000381469727,4431000.0 2006-09-08,3.4119999408721924,3.4800000190734863,3.4079999923706055,3.4560000896453857,6262000.0 2006-09-11,3.450000047683716,3.4839999675750732,3.364000082015991,3.4000000953674316,6134000.0 2006-09-12,3.5339999198913574,3.5940001010894775,3.431999921798706,3.450000047683716,7557000.0 2006-09-13,3.5399999618530273,3.5980000495910645,3.497999906539917,3.5139999389648438,4572500.0 2006-09-14,3.446000099182129,3.5399999618530273,3.440000057220459,3.5399999618530273,5789500.0 2006-09-15,3.4839999675750732,3.5460000038146973,3.4579999446868896,3.4760000705718994,7152000.0 2006-09-18,3.4639999866485596,3.5239999294281006,3.447999954223633,3.497999906539917,5416500.0 2006-09-19,3.4019999504089355,3.450000047683716,3.3519999980926514,3.430000066757202,9024500.0 2006-09-20,3.319999933242798,3.3980000019073486,3.303999900817871,3.3980000019073486,17238500.0 2006-09-21,3.253999948501587,3.3580000400543213,3.23799991607666,3.3239998817443848,15562000.0 2006-09-22,3.131999969482422,3.252000093460083,3.111999988555908,3.252000093460083,14516500.0 2006-09-25,3.1019999980926514,3.1500000953674316,3.063999891281128,3.1440000534057617,12207000.0 2006-09-26,3.0980000495910645,3.1579999923706055,3.078000068664551,3.0820000171661377,9657500.0 2006-09-27,3.2039999961853027,3.2179999351501465,3.124000072479248,3.124000072479248,6556000.0 2006-09-28,3.2279999256134033,3.25,3.121999979019165,3.171999931335449,9560500.0 2006-09-29,3.2720000743865967,3.322000026702881,3.2239999771118164,3.2239999771118164,4971000.0 2006-10-02,3.299999952316284,3.319999933242798,3.2019999027252197,3.26200008392334,6302500.0 2006-10-03,3.2799999713897705,3.3239998817443848,3.252000093460083,3.2780001163482666,5112500.0 2006-10-04,3.3239998817443848,3.3380000591278076,3.2760000228881836,3.2820000648498535,2817000.0 2006-10-05,3.3239998817443848,3.3959999084472656,3.308000087738037,3.3239998817443848,3813000.0 2006-10-06,3.369999885559082,3.388000011444092,3.308000087738037,3.3399999141693115,2500000.0 2006-10-09,3.3399999141693115,3.365999937057495,3.315999984741211,3.3499999046325684,1802500.0 2006-10-10,3.3259999752044678,3.3459999561309814,3.2980000972747803,3.3299999237060547,2436000.0 2006-10-11,3.319999933242798,3.3340001106262207,3.2899999618530273,3.303999900817871,1399500.0 2006-10-12,3.2980000972747803,3.3499999046325684,3.2939999103546143,3.3440001010894775,3576500.0 2006-10-13,3.3340001106262207,3.374000072479248,3.2739999294281006,3.2860000133514404,4724500.0 2006-10-16,3.302000045776367,3.3340001106262207,3.2799999713897705,3.2799999713897705,4967500.0 2006-10-17,3.2799999713897705,3.3359999656677246,3.242000102996826,3.2899999618530273,2662000.0 2006-10-18,3.309999942779541,3.3380000591278076,3.257999897003174,3.259999990463257,1999500.0 2006-10-19,3.3320000171661377,3.359999895095825,3.2899999618530273,3.299999952316284,2130500.0 2006-10-20,3.375999927520752,3.4240000247955322,3.3399999141693115,3.3399999141693115,2887000.0 2006-10-23,3.4079999923706055,3.446000099182129,3.365999937057495,3.380000114440918,2615500.0 2006-10-24,3.359999895095825,3.440000057220459,3.319999933242798,3.440000057220459,3657500.0 2006-10-25,3.3320000171661377,3.3499999046325684,3.2839999198913574,3.305999994277954,3205000.0 2006-10-26,3.3519999980926514,3.375999927520752,3.2920000553131104,3.315999984741211,3638500.0 2006-10-27,3.3399999141693115,3.359999895095825,3.313999891281128,3.3459999561309814,3139500.0 2006-10-30,3.319999933242798,3.3480000495910645,3.2880001068115234,3.3480000495910645,4175000.0 2006-10-31,3.299999952316284,3.319999933242798,3.2739999294281006,3.299999952316284,4990500.0 2006-11-01,3.25,3.299999952316284,3.2060000896453857,3.299999952316284,8983500.0 2006-11-02,3.2739999294281006,3.2739999294281006,3.200000047683716,3.2279999256134033,7179500.0 2006-11-03,3.2260000705718994,3.2980000972747803,3.2160000801086426,3.2760000228881836,10641000.0 2006-11-06,3.2639999389648438,3.2699999809265137,3.1419999599456787,3.2300000190734863,24198500.0 2006-11-07,3.068000078201294,3.1419999599456787,3.0160000324249268,3.072000026702881,31289500.0 2006-11-08,3.0320000648498535,3.049999952316284,3.01200008392334,3.0179998874664307,9612500.0 2006-11-09,3.049999952316284,3.0880000591278076,3.009999990463257,3.0399999618530273,7943000.0 2006-11-10,3.0759999752044678,3.0899999141693115,3.0220000743865967,3.049999952316284,3616500.0 2006-11-13,3.1040000915527344,3.1519999504089355,3.059999942779541,3.059999942779541,4079500.0 2006-11-14,3.135999917984009,3.1600000858306885,3.0799999237060547,3.0799999237060547,3506000.0 2006-11-15,3.180000066757202,3.2360000610351562,3.119999885559082,3.135999917984009,5947000.0 2006-11-16,3.200000047683716,3.2360000610351562,3.184000015258789,3.196000099182129,5786500.0 2006-11-17,3.2279999256134033,3.2960000038146973,3.184000015258789,3.184000015258789,8067000.0 2006-11-20,3.371999979019165,3.450000047683716,3.200000047683716,3.200000047683716,12780500.0 2006-11-21,3.569999933242798,3.6700000762939453,3.361999988555908,3.369999885559082,17890500.0 2006-11-22,3.5959999561309814,3.619999885559082,3.559999942779541,3.5799999237060547,4330000.0 2006-11-24,3.631999969482422,3.6700000762939453,3.555999994277954,3.555999994277954,3816500.0 2006-11-27,3.5880000591278076,3.740000009536743,3.563999891281128,3.680000066757202,11083000.0 2006-11-28,3.578000068664551,3.5959999561309814,3.4619998931884766,3.5959999561309814,5862000.0 2006-11-29,3.6480000019073486,3.6500000953674316,3.5820000171661377,3.5999999046325684,6148500.0 2006-11-30,3.691999912261963,3.697999954223633,3.6059999465942383,3.6519999504089355,10782500.0 2006-12-01,3.7219998836517334,3.746000051498413,3.6440000534057617,3.697999954223633,9652000.0 2006-12-04,3.752000093460083,3.7899999618530273,3.6480000019073486,3.73799991607666,6789500.0 2006-12-05,3.740000009536743,3.7760000228881836,3.7060000896453857,3.7699999809265137,5334000.0 2006-12-06,3.691999912261963,3.759999990463257,3.680000066757202,3.759999990463257,3579500.0 2006-12-07,3.687999963760376,3.740000009536743,3.6600000858306885,3.6619999408721924,3379000.0 2006-12-08,3.6659998893737793,3.700000047683716,3.6600000858306885,3.700000047683716,2953000.0 2006-12-11,3.6440000534057617,3.684000015258789,3.634000062942505,3.6600000858306885,2563000.0 2006-12-12,3.611999988555908,3.6600000858306885,3.5739998817443848,3.6600000858306885,3414500.0 2006-12-13,3.5759999752044678,3.609999895095825,3.5260000228881836,3.609999895095825,4490000.0 2006-12-14,3.5299999713897705,3.6059999465942383,3.5199999809265137,3.5940001010894775,4792000.0 2006-12-15,3.558000087738037,3.615999937057495,3.5420000553131104,3.5739998817443848,5001500.0 2006-12-18,3.5380001068115234,3.5899999141693115,3.5360000133514404,3.562000036239624,5152000.0 2006-12-19,3.549999952316284,3.5799999237060547,3.4619998931884766,3.5199999809265137,8754500.0 2006-12-20,3.5380001068115234,3.5799999237060547,3.5139999389648438,3.5439999103546143,3253000.0 2006-12-21,3.5399999618530273,3.5739998817443848,3.492000102996826,3.555999994277954,2554500.0 2006-12-22,3.563999891281128,3.5820000171661377,3.5,3.5380001068115234,3706500.0 2006-12-26,3.5799999237060547,3.625999927520752,3.5420000553131104,3.5820000171661377,9786500.0 2006-12-27,3.7119998931884766,3.75,3.5199999809265137,3.621999979019165,15426500.0 2006-12-28,3.700000047683716,3.7639999389648438,3.6640000343322754,3.7239999771118164,4980000.0 2006-12-29,3.73799991607666,3.74399995803833,3.6519999504089355,3.6519999504089355,4399500.0 2007-01-03,3.9100000858306885,3.9619998931884766,3.740000009536743,3.740000009536743,19668500.0 2007-01-04,3.931999921798706,3.950000047683716,3.7679998874664307,3.936000108718872,6865000.0 2007-01-05,3.819999933242798,3.941999912261963,3.799999952316284,3.941999912261963,4339000.0 2007-01-08,3.746000051498413,3.8340001106262207,3.740000009536743,3.8299999237060547,5484500.0 2007-01-09,3.73799991607666,3.819999933242798,3.7060000896453857,3.75,3190000.0 2007-01-10,3.7039999961853027,3.747999906539917,3.6440000534057617,3.7119998931884766,4779000.0 2007-01-11,3.684000015258789,3.7660000324249268,3.6579999923706055,3.7360000610351562,5667500.0 2007-01-12,3.686000108718872,3.700000047683716,3.6559998989105225,3.680000066757202,3832000.0 2007-01-16,3.7880001068115234,3.8399999141693115,3.680000066757202,3.680000066757202,7659500.0 2007-01-17,3.803999900817871,3.869999885559082,3.7799999713897705,3.799999952316284,7302000.0 2007-01-18,3.812000036239624,3.8340001106262207,3.7679998874664307,3.8320000171661377,6544000.0 2007-01-19,3.8420000076293945,3.869999885559082,3.7699999809265137,3.7739999294281006,5996000.0 2007-01-22,3.808000087738037,3.885999917984009,3.757999897003174,3.880000114440918,11613500.0 2007-01-23,3.884000062942505,3.9100000858306885,3.7899999618530273,3.7899999618530273,6669000.0 2007-01-24,4.119999885559082,4.131999969482422,3.864000082015991,3.880000114440918,15175500.0 2007-01-25,4.033999919891357,4.170000076293945,4.013999938964844,4.136000156402588,6178000.0 2007-01-26,4.0879998207092285,4.107999801635742,4.038000106811523,4.039999961853027,3206500.0 2007-01-29,4.079999923706055,4.257999897003174,4.073999881744385,4.099999904632568,10758500.0 2007-01-30,4.052000045776367,4.079999923706055,4.01200008392334,4.058000087738037,3545500.0 2007-01-31,4.0879998207092285,4.1020002365112305,4.0,4.015999794006348,3638000.0 2007-02-01,4.021999835968018,4.081999778747559,3.9200000762939453,4.064000129699707,4585500.0 2007-02-02,4.058000087738037,4.0879998207092285,3.9240000247955322,3.950000047683716,6391500.0 2007-02-05,4.072000026702881,4.0879998207092285,3.9839999675750732,4.059999942779541,5169500.0 2007-02-06,4.0279998779296875,4.053999900817871,3.9719998836517334,4.021999835968018,3338500.0 2007-02-07,3.997999906539917,4.079999923706055,3.992000102996826,4.01200008392334,11040500.0 2007-02-08,4.001999855041504,4.119999885559082,3.9600000381469727,4.01800012588501,7259000.0 2007-02-09,3.8919999599456787,4.072000026702881,3.885999917984009,4.007999897003174,8088000.0 2007-02-12,3.859999895095825,4.007999897003174,3.8320000171661377,3.9000000953674316,4843500.0 2007-02-13,3.878000020980835,3.990000009536743,3.8239998817443848,3.9519999027252197,3557500.0 2007-02-14,3.921999931335449,3.990000009536743,3.9100000858306885,3.950000047683716,2875000.0 2007-02-15,3.940000057220459,3.9639999866485596,3.875999927520752,3.9200000762939453,3417000.0 2007-02-16,4.010000228881836,4.019999980926514,3.9260001182556152,3.9260001182556152,6288000.0 2007-02-20,4.193999767303467,4.242000102996826,4.052000045776367,4.0879998207092285,9030000.0 2007-02-21,4.236000061035156,4.25600004196167,4.150000095367432,4.179999828338623,4313000.0 2007-02-22,4.24399995803833,4.276000022888184,4.196000099182129,4.236000061035156,3395500.0 2007-02-23,4.251999855041504,4.271999835968018,4.122000217437744,4.25,7349500.0 2007-02-26,4.363999843597412,4.372000217437744,4.251999855041504,4.260000228881836,14698500.0 2007-02-27,4.019999980926514,4.248000144958496,3.936000108718872,4.139999866485596,17285500.0 2007-02-28,4.079999923706055,4.142000198364258,4.019999980926514,4.078000068664551,6148000.0 2007-03-01,4.039999961853027,4.0960001945495605,3.9119999408721924,4.007999897003174,3455000.0 2007-03-02,3.9820001125335693,4.0960001945495605,3.9519999027252197,4.013999938964844,3476000.0 2007-03-05,3.8259999752044678,3.9519999027252197,3.812000036239624,3.950000047683716,7058500.0 2007-03-06,3.9679999351501465,3.9779999256134033,3.875999927520752,3.881999969482422,5926500.0 2007-03-07,3.819999933242798,3.992000102996826,3.809999942779541,3.9739999771118164,7792000.0 2007-03-08,3.7820000648498535,3.8919999599456787,3.76200008392334,3.8459999561309814,6402000.0 2007-03-09,3.690000057220459,3.805999994277954,3.6080000400543213,3.7639999389648438,10611500.0 2007-03-12,3.753999948501587,3.799999952316284,3.7019999027252197,3.7019999027252197,5454000.0 2007-03-13,3.6640000343322754,3.7820000648498535,3.6600000858306885,3.740000009536743,4131000.0 2007-03-14,3.640000104904175,3.7019999027252197,3.5840001106262207,3.6659998893737793,5974500.0 2007-03-15,3.6440000534057617,3.7119998931884766,3.631999969482422,3.6659998893737793,4345500.0 2007-03-16,3.628000020980835,3.686000108718872,3.5959999561309814,3.640000104904175,4114500.0 2007-03-19,3.6459999084472656,3.7219998836517334,3.624000072479248,3.6700000762939453,2990000.0 2007-03-20,3.640000104904175,3.6679999828338623,3.5999999046325684,3.6679999828338623,3595500.0 2007-03-21,3.694000005722046,3.7139999866485596,3.640000104904175,3.6619999408721924,6560500.0 2007-03-22,3.624000072479248,3.74399995803833,3.618000030517578,3.7160000801086426,6904500.0 2007-03-23,3.6419999599456787,3.690000057220459,3.614000082015991,3.6419999599456787,4752000.0 2007-03-26,3.6419999599456787,3.6679999828338623,3.5999999046325684,3.630000114440918,2501500.0 2007-03-27,3.635999917984009,3.671999931335449,3.621999979019165,3.6459999084472656,2305500.0 2007-03-28,3.5840001106262207,3.618000030517578,3.5439999103546143,3.618000030517578,4382000.0 2007-03-29,3.5339999198913574,3.5980000495910645,3.502000093460083,3.5940001010894775,3218000.0 2007-03-30,3.5480000972747803,3.611999988555908,3.5339999198913574,3.552000045776367,3966500.0 2007-04-02,3.5320000648498535,3.5899999141693115,3.446000099182129,3.5880000591278076,6269500.0 2007-04-03,3.509999990463257,3.5880000591278076,3.492000102996826,3.549999952316284,5687500.0 2007-04-04,3.4660000801086426,3.5299999713897705,3.4539999961853027,3.5299999713897705,5521000.0 2007-04-05,3.4519999027252197,3.503999948501587,3.431999921798706,3.4600000381469727,3559000.0 2007-04-09,3.4679999351501465,3.5,3.447999954223633,3.4560000896453857,3670000.0 2007-04-10,3.4119999408721924,3.5,3.378000020980835,3.4579999446868896,7055500.0 2007-04-11,3.4100000858306885,3.441999912261963,3.385999917984009,3.4119999408721924,4173000.0 2007-04-12,3.4739999771118164,3.4860000610351562,3.4019999504089355,3.4019999504089355,3224500.0 2007-04-13,3.4660000801086426,3.4820001125335693,3.440000057220459,3.450000047683716,1691500.0 2007-04-16,3.5460000038146973,3.611999988555908,3.4660000801086426,3.4660000801086426,4091500.0 2007-04-17,3.628000020980835,3.740000009536743,3.619999885559082,3.696000099182129,8368000.0 2007-04-18,3.753999948501587,3.7799999713897705,3.615999937057495,3.6540000438690186,9760500.0 2007-04-19,3.7139999866485596,3.7739999294281006,3.680000066757202,3.680000066757202,5201000.0 2007-04-20,3.7019999027252197,3.7839999198913574,3.6619999408721924,3.7300000190734863,3163500.0 2007-04-23,3.6600000858306885,3.7200000286102295,3.6440000534057617,3.700000047683716,3503000.0 2007-04-24,3.630000114440918,3.697999954223633,3.609999895095825,3.6480000019073486,2583000.0 2007-04-25,3.7160000801086426,3.7360000610351562,3.630000114440918,3.630000114440918,5393500.0 2007-04-26,3.8299999237060547,3.8440001010894775,3.7079999446868896,3.7200000286102295,9501000.0 2007-04-27,3.822000026702881,3.9079999923706055,3.813999891281128,3.8459999561309814,6159000.0 2007-04-30,3.615999937057495,3.75,3.5920000076293945,3.73799991607666,9499500.0 2007-05-01,3.5980000495910645,3.6419999599456787,3.5239999294281006,3.6019999980926514,6163500.0 2007-05-02,3.5739998817443848,3.6040000915527344,3.5480000972747803,3.5799999237060547,3337500.0 2007-05-03,3.5799999237060547,3.621999979019165,3.5480000972747803,3.572000026702881,2967000.0 2007-05-04,3.5799999237060547,3.625999927520752,3.5759999752044678,3.5999999046325684,2133000.0 2007-05-07,3.558000087738037,3.618000030517578,3.5420000553131104,3.618000030517578,2020000.0 2007-05-08,3.563999891281128,3.5980000495910645,3.5380001068115234,3.558000087738037,1685000.0 2007-05-09,3.5999999046325684,3.6519999504089355,3.509999990463257,3.5380001068115234,3789500.0 2007-05-10,3.562000036239624,3.618000030517578,3.5420000553131104,3.5880000591278076,2074000.0 2007-05-11,3.6059999465942383,3.6559998989105225,3.552000045776367,3.569999933242798,3982000.0 2007-05-14,3.5899999141693115,3.635999917984009,3.569999933242798,3.635999917984009,3008000.0 2007-05-15,3.555999994277954,3.6080000400543213,3.553999900817871,3.6040000915527344,2141000.0 2007-05-16,3.5399999618530273,3.5799999237060547,3.5299999713897705,3.569999933242798,2548000.0 2007-05-17,3.5420000553131104,3.549999952316284,3.50600004196167,3.5299999713897705,2260000.0 2007-05-18,3.565999984741211,3.611999988555908,3.5420000553131104,3.5920000076293945,4981000.0 2007-05-21,3.6579999923706055,3.680000066757202,3.5999999046325684,3.5999999046325684,13137500.0 2007-05-22,3.5959999561309814,3.609999895095825,3.5220000743865967,3.563999891281128,10956000.0 2007-05-23,3.5299999713897705,3.5999999046325684,3.507999897003174,3.5799999237060547,4367500.0 2007-05-24,3.440000057220459,3.5199999809265137,3.3940000534057617,3.50600004196167,5381000.0 2007-05-25,3.4560000896453857,3.5199999809265137,3.421999931335449,3.421999931335449,3142500.0 2007-05-29,3.563999891281128,3.5959999561309814,3.5220000743865967,3.5220000743865967,10546000.0 2007-05-30,3.5859999656677246,3.5980000495910645,3.4779999256134033,3.4779999256134033,10506000.0 2007-05-31,3.609999895095825,3.619999885559082,3.558000087738037,3.562000036239624,7523500.0 2007-06-01,3.640000104904175,3.6640000343322754,3.619999885559082,3.619999885559082,9546000.0 2007-06-04,3.6440000534057617,3.6519999504089355,3.5999999046325684,3.6080000400543213,4983000.0 2007-06-05,3.6559998989105225,3.6760001182556152,3.5899999141693115,3.6019999980926514,6484500.0 2007-06-06,3.684000015258789,3.700000047683716,3.5959999561309814,3.5959999561309814,5595000.0 2007-06-07,3.5899999141693115,3.696000099182129,3.5840001106262207,3.628000020980835,3772500.0 2007-06-08,3.6679999828338623,3.677999973297119,3.5899999141693115,3.5999999046325684,4104500.0 2007-06-11,3.619999885559082,3.694000005722046,3.6080000400543213,3.6500000953674316,2730000.0 2007-06-12,3.549999952316284,3.609999895095825,3.509999990463257,3.5999999046325684,6289000.0 2007-06-13,3.5360000133514404,3.5799999237060547,3.5,3.549999952316284,4028000.0 2007-06-14,3.509999990463257,3.559999942779541,3.4800000190734863,3.5239999294281006,7205000.0 2007-06-15,3.496000051498413,3.5460000038146973,3.48799991607666,3.5239999294281006,3565000.0 2007-06-18,3.4800000190734863,3.502000093460083,3.446000099182129,3.492000102996826,4389500.0 2007-06-19,3.48799991607666,3.497999906539917,3.4660000801086426,3.4660000801086426,2094500.0 2007-06-20,3.450000047683716,3.48799991607666,3.4040000438690186,3.48799991607666,4365500.0 2007-06-21,3.4119999408721924,3.447999954223633,3.4000000953674316,3.440000057220459,4715000.0 2007-06-22,3.3919999599456787,3.450000047683716,3.390000104904175,3.3919999599456787,4398000.0 2007-06-25,3.369999885559082,3.434000015258789,3.3519999980926514,3.4000000953674316,2873000.0 2007-06-26,3.359999895095825,3.4040000438690186,3.3340001106262207,3.380000114440918,2278500.0 2007-06-27,3.361999988555908,3.375999927520752,3.303999900817871,3.3299999237060547,3907000.0 2007-06-28,3.385999917984009,3.3940000534057617,3.319999933242798,3.359999895095825,4506500.0 2007-06-29,3.4040000438690186,3.430000066757202,3.365999937057495,3.374000072479248,4072000.0 2007-07-02,3.624000072479248,3.6640000343322754,3.497999906539917,3.497999906539917,13773500.0 2007-07-03,3.634000062942505,3.6519999504089355,3.5980000495910645,3.619999885559082,4796500.0 2007-07-05,3.809999942779541,3.8480000495910645,3.7119998931884766,3.7820000648498535,17076000.0 2007-07-06,3.7780001163482666,3.869999885559082,3.759999990463257,3.8399999141693115,7683000.0 2007-07-09,3.8480000495910645,3.8580000400543213,3.802000045776367,3.8359999656677246,8718000.0 2007-07-10,3.75600004196167,3.8399999141693115,3.7260000705718994,3.8399999141693115,4128000.0 2007-07-11,3.802000045776367,3.818000078201294,3.7339999675750732,3.742000102996826,3526500.0 2007-07-12,3.7679998874664307,3.8239998817443848,3.75600004196167,3.803999900817871,6158500.0 2007-07-13,3.7200000286102295,3.7839999198913574,3.671999931335449,3.7720000743865967,6381000.0 2007-07-16,3.618000030517578,3.6679999828338623,3.5820000171661377,3.6600000858306885,8364000.0 2007-07-17,3.671999931335449,3.691999912261963,3.6040000915527344,3.619999885559082,4322000.0 2007-07-18,3.609999895095825,3.6500000953674316,3.565999984741211,3.640000104904175,3085500.0 2007-07-19,3.6440000534057617,3.6500000953674316,3.5999999046325684,3.640000104904175,4045500.0 2007-07-20,3.5739998817443848,3.634000062942505,3.555999994277954,3.619999885559082,2565000.0 2007-07-23,3.5339999198913574,3.5999999046325684,3.503999948501587,3.5799999237060547,3736500.0 2007-07-24,3.4719998836517334,3.5320000648498535,3.4539999961853027,3.50600004196167,3138000.0 2007-07-25,3.447999954223633,3.503999948501587,3.4019999504089355,3.4639999866485596,3339500.0 2007-07-26,3.364000082015991,3.4619998931884766,3.3359999656677246,3.4560000896453857,6317500.0 2007-07-27,3.322000026702881,3.4119999408721924,3.2760000228881836,3.4000000953674316,4428000.0 2007-07-30,3.4119999408721924,3.4519999027252197,3.26200008392334,3.322000026702881,6515000.0 2007-07-31,3.4019999504089355,3.4579999446868896,3.390000104904175,3.4579999446868896,3406000.0 2007-08-01,3.313999891281128,3.450000047683716,3.2820000648498535,3.388000011444092,6061000.0 2007-08-02,3.3420000076293945,3.375999927520752,3.2920000553131104,3.315999984741211,4947000.0 2007-08-03,3.2980000972747803,3.369999885559082,3.2880001068115234,3.3519999980926514,2720000.0 2007-08-06,3.2360000610351562,3.3359999656677246,3.1700000762939453,3.315999984741211,5105500.0 2007-08-07,3.2239999771118164,3.259999990463257,3.190000057220459,3.200000047683716,5627500.0 2007-08-08,3.259999990463257,3.2980000972747803,3.2060000896453857,3.2699999809265137,7612000.0 2007-08-09,3.0859999656677246,3.247999906539917,3.062000036239624,3.247999906539917,8327000.0 2007-08-10,2.997999906539917,3.135999917984009,2.950000047683716,3.0280001163482666,12442500.0 2007-08-13,3.0999999046325684,3.196000099182129,3.007999897003174,3.059999942779541,14263000.0 2007-08-14,2.8499999046325684,3.124000072479248,2.8239998817443848,3.121999979019165,17010000.0 2007-08-15,2.859999895095825,2.9700000286102295,2.8259999752044678,2.861999988555908,13647000.0 2007-08-16,2.7920000553131104,2.9100000858306885,2.690000057220459,2.799999952316284,11708500.0 2007-08-17,2.934000015258789,2.9519999027252197,2.7639999389648438,2.8259999752044678,6592000.0 2007-08-20,2.888000011444092,2.9739999771118164,2.819999933242798,2.944000005722046,3977000.0 2007-08-21,2.799999952316284,2.880000114440918,2.7720000743865967,2.880000114440918,6995000.0 2007-08-22,3.065999984741211,3.0999999046325684,2.865999937057495,2.9000000953674316,11445500.0 2007-08-23,3.2100000381469727,3.369999885559082,3.200000047683716,3.200000047683716,17389000.0 2007-08-24,3.2860000133514404,3.2899999618530273,3.1700000762939453,3.2279999256134033,4473000.0 2007-08-27,3.2799999713897705,3.3580000400543213,3.2239999771118164,3.26200008392334,4457000.0 2007-08-28,3.2079999446868896,3.253999948501587,3.1760001182556152,3.240000009536743,3362000.0 2007-08-29,3.247999906539917,3.2739999294281006,3.2019999027252197,3.2019999027252197,4018000.0 2007-08-30,3.252000093460083,3.257999897003174,3.2019999027252197,3.2019999027252197,3553000.0 2007-08-31,3.308000087738037,3.309999942779541,3.2279999256134033,3.24399995803833,4055000.0 2007-09-04,3.3259999752044678,3.359999895095825,3.240000009536743,3.240000009536743,3952000.0 2007-09-05,3.322000026702881,3.3399999141693115,3.2820000648498535,3.2820000648498535,2479500.0 2007-09-06,3.427999973297119,3.4839999675750732,3.322000026702881,3.322000026702881,7227500.0 2007-09-07,3.4719998836517334,3.5360000133514404,3.319999933242798,3.359999895095825,6847000.0 2007-09-10,3.4839999675750732,3.5179998874664307,3.4140000343322754,3.4760000705718994,3367000.0 2007-09-11,3.4719998836517334,3.5759999752044678,3.4619998931884766,3.4660000801086426,3927500.0 2007-09-12,3.503999948501587,3.5320000648498535,3.380000114440918,3.4260001182556152,3397500.0 2007-09-13,3.48799991607666,3.50600004196167,3.440000057220459,3.503999948501587,2349000.0 2007-09-14,3.4660000801086426,3.5280001163482666,3.4159998893737793,3.430000066757202,2148500.0 2007-09-17,3.4679999351501465,3.5179998874664307,3.440000057220459,3.4519999027252197,1425500.0 2007-09-18,3.503999948501587,3.565999984741211,3.4600000381469727,3.4820001125335693,2966500.0 2007-09-19,3.5220000743865967,3.555999994277954,3.49399995803833,3.5,3368000.0 2007-09-20,3.4800000190734863,3.5380001068115234,3.4619998931884766,3.5199999809265137,3125500.0 2007-09-21,3.4719998836517334,3.5260000228881836,3.4639999866485596,3.509999990463257,2564500.0 2007-09-24,3.5,3.5859999656677246,3.492000102996826,3.50600004196167,5972500.0 2007-09-25,3.497999906539917,3.559999942779541,3.4679999351501465,3.4700000286102295,5698000.0 2007-09-26,3.4040000438690186,3.497999906539917,3.302000045776367,3.49399995803833,10732500.0 2007-09-27,3.390000104904175,3.450000047683716,3.3499999046325684,3.450000047683716,4193000.0 2007-09-28,3.380000114440918,3.427999973297119,3.3559999465942383,3.4119999408721924,3696000.0 2007-10-01,3.3519999980926514,3.440000057220459,3.312000036239624,3.378000020980835,8282500.0 2007-10-02,3.3380000591278076,3.371999979019165,3.309999942779541,3.3559999465942383,5540000.0 2007-10-03,3.312000036239624,3.390000104904175,3.299999952316284,3.3540000915527344,3894500.0 2007-10-04,3.3580000400543213,3.4159998893737793,3.2980000972747803,3.302000045776367,4774500.0 2007-10-05,3.4079999923706055,3.430000066757202,3.359999895095825,3.364000082015991,3988000.0 2007-10-08,3.441999912261963,3.4619998931884766,3.4000000953674316,3.4000000953674316,3069500.0 2007-10-09,3.4579999446868896,3.5840001106262207,3.437999963760376,3.4600000381469727,7384500.0 2007-10-10,3.490000009536743,3.5320000648498535,3.450000047683716,3.450000047683716,4388000.0 2007-10-11,3.7239999771118164,3.9260001182556152,3.5320000648498535,3.549999952316284,26016000.0 2007-10-12,3.7239999771118164,3.7960000038146973,3.691999912261963,3.759999990463257,7124500.0 2007-10-15,3.8499999046325684,4.073999881744385,3.6419999599456787,3.7160000801086426,17011000.0 2007-10-16,3.757999897003174,3.9059998989105225,3.742000102996826,3.878000020980835,5535000.0 2007-10-17,4.0,4.0279998779296875,3.815999984741211,3.819999933242798,12012500.0 2007-10-18,4.1020002365112305,4.245999813079834,3.9019999504089355,3.9679999351501465,14972000.0 2007-10-19,3.990000009536743,4.1479997634887695,3.941999912261963,4.111999988555908,5553500.0 2007-10-22,3.9800000190734863,4.0960001945495605,3.8559999465942383,3.9040000438690186,5430500.0 2007-10-23,4.01800012588501,4.099999904632568,3.992000102996826,4.019999980926514,4295000.0 2007-10-24,3.9800000190734863,4.015999794006348,3.7639999389648438,3.9739999771118164,6513000.0 2007-10-25,3.9179999828338623,4.058000087738037,3.875999927520752,3.997999906539917,2806000.0 2007-10-26,3.9839999675750732,4.01800012588501,3.930000066757202,3.950000047683716,4328500.0 2007-10-29,4.119999885559082,4.297999858856201,4.033999919891357,4.033999919891357,11848000.0 2007-10-30,4.038000106811523,4.242000102996826,4.004000186920166,4.223999977111816,8823500.0 2007-10-31,4.1620001792907715,4.196000099182129,4.056000232696533,4.070000171661377,6906000.0 2007-11-01,4.48199987411499,4.578000068664551,4.046000003814697,4.136000156402588,17956500.0 2007-11-02,4.579999923706055,4.642000198364258,4.449999809265137,4.630000114440918,13369000.0 2007-11-05,4.630000114440918,4.800000190734863,4.48199987411499,4.526000022888184,17135500.0 2007-11-06,4.578000068664551,4.699999809265137,4.4019999504089355,4.671999931335449,9875500.0 2007-11-07,4.455999851226807,4.572000026702881,4.369999885559082,4.418000221252441,9669500.0 2007-11-08,3.881999969482422,4.127999782562256,3.7279999256134033,4.0320000648498535,40051000.0 2007-11-09,3.8359999656677246,3.878000020980835,3.759999990463257,3.7980000972747803,8690500.0 2007-11-12,3.7899999618530273,3.884000062942505,3.7260000705718994,3.7639999389648438,7935500.0 2007-11-13,3.8420000076293945,3.9179999828338623,3.753999948501587,3.8399999141693115,4668500.0 2007-11-14,3.8580000400543213,3.9100000858306885,3.809999942779541,3.8440001010894775,3990500.0 2007-11-15,3.7960000038146973,3.859999895095825,3.7360000610351562,3.799999952316284,2797000.0 2007-11-16,3.799999952316284,3.8480000495910645,3.7139999866485596,3.805999994277954,3283500.0 2007-11-19,3.7339999675750732,3.799999952316284,3.691999912261963,3.799999952316284,3269500.0 2007-11-20,3.812000036239624,3.8259999752044678,3.700000047683716,3.7060000896453857,5182000.0 2007-11-21,3.7939999103546143,3.8480000495910645,3.7139999866485596,3.747999906539917,5748000.0 2007-11-23,3.8459999561309814,3.871999979019165,3.7699999809265137,3.7699999809265137,2563000.0 2007-11-26,3.859999895095825,3.941999912261963,3.802000045776367,3.812000036239624,5173000.0 2007-11-27,3.868000030517578,3.936000108718872,3.819999933242798,3.8499999046325684,3847500.0 2007-11-28,3.9539999961853027,3.996000051498413,3.8420000076293945,3.880000114440918,5529000.0 2007-11-29,4.021999835968018,4.085999965667725,3.9019999504089355,3.9019999504089355,10303000.0 2007-11-30,4.053999900817871,4.125999927520752,4.026000022888184,4.099999904632568,3996000.0 2007-12-03,4.053999900817871,4.118000030517578,4.01800012588501,4.085999965667725,2848500.0 2007-12-04,4.111999988555908,4.173999786376953,4.073999881744385,4.0960001945495605,5798000.0 2007-12-05,4.139999866485596,4.191999912261963,4.105999946594238,4.182000160217285,2243000.0 2007-12-06,4.138000011444092,4.236000061035156,4.118000030517578,4.1519999504089355,2016500.0 2007-12-07,4.1579999923706055,4.196000099182129,4.084000110626221,4.110000133514404,2480000.0 2007-12-10,4.125999927520752,4.208000183105469,4.0960001945495605,4.173999786376953,3411000.0 2007-12-11,4.085999965667725,4.193999767303467,4.047999858856201,4.185999870300293,3128500.0 2007-12-12,4.073999881744385,4.203999996185303,4.041999816894531,4.065999984741211,5561000.0 2007-12-13,4.065999984741211,4.070000171661377,3.9820001125335693,4.0279998779296875,3048000.0 2007-12-14,4.001999855041504,4.067999839782715,4.001999855041504,4.015999794006348,1946500.0 2007-12-17,3.9719998836517334,4.0320000648498535,3.950000047683716,4.021999835968018,5242500.0 2007-12-18,3.9619998931884766,4.033999919891357,3.9159998893737793,3.9700000286102295,2841500.0 2007-12-19,3.802000045776367,3.9619998931884766,3.7699999809265137,3.9619998931884766,10473500.0 2007-12-20,3.812000036239624,3.8440001010894775,3.7339999675750732,3.802000045776367,2297000.0 2007-12-21,3.8320000171661377,3.8980000019073486,3.799999952316284,3.813999891281128,3881000.0 2007-12-24,3.880000114440918,3.9140000343322754,3.8359999656677246,3.8380000591278076,1715000.0 2007-12-26,3.865999937057495,3.9100000858306885,3.8499999046325684,3.880000114440918,1806500.0 2007-12-27,3.805999994277954,3.8940000534057617,3.7839999198913574,3.890000104904175,2587500.0 2007-12-28,3.799999952316284,3.819999933242798,3.75,3.799999952316284,2901500.0 2007-12-31,3.7920000553131104,3.8259999752044678,3.7320001125335693,3.757999897003174,3896000.0 2008-01-02,3.742000102996826,3.869999885559082,3.7179999351501465,3.799999952316284,4221500.0 2008-01-03,3.8320000171661377,3.8980000019073486,3.742000102996826,3.746000051498413,5059000.0 2008-01-04,3.7939999103546143,3.8540000915527344,3.753999948501587,3.808000087738037,4374500.0 2008-01-07,3.799999952316284,3.819999933242798,3.753999948501587,3.7660000324249268,2459000.0 2008-01-08,3.7920000553131104,3.871999979019165,3.76200008392334,3.7839999198913574,1876500.0 2008-01-09,3.7799999713897705,3.884000062942505,3.7300000190734863,3.8580000400543213,5512500.0 2008-01-10,3.8519999980926514,3.9159998893737793,3.7799999713897705,3.7799999713897705,4417000.0 2008-01-11,3.828000068664551,3.9200000762939453,3.7780001163482666,3.809999942779541,4881500.0 2008-01-14,3.8919999599456787,3.9260001182556152,3.8399999141693115,3.8399999141693115,4986000.0 2008-01-15,3.8380000591278076,3.8940000534057617,3.752000093460083,3.8940000534057617,7747000.0 2008-01-16,3.7760000228881836,3.9179999828338623,3.7200000286102295,3.7920000553131104,5252000.0 2008-01-17,3.76200008392334,3.880000114440918,3.7339999675750732,3.7799999713897705,4178500.0 2008-01-18,3.742000102996826,3.8259999752044678,3.690000057220459,3.7639999389648438,3253000.0 2008-01-22,3.640000104904175,3.6500000953674316,3.4119999408721924,3.5,7792500.0 2008-01-23,3.5980000495910645,3.6440000534057617,3.3959999084472656,3.563999891281128,17292500.0 2008-01-24,3.7060000896453857,3.7960000038146973,3.5,3.5399999618530273,7309500.0 2008-01-25,3.7219998836517334,3.808000087738037,3.697999954223633,3.7279999256134033,4652000.0 2008-01-28,3.6679999828338623,3.7060000896453857,3.609999895095825,3.7060000896453857,7919000.0 2008-01-29,3.6040000915527344,3.7139999866485596,3.562000036239624,3.671999931335449,3491500.0 2008-01-30,3.5260000228881836,3.624000072479248,3.4839999675750732,3.6059999465942383,5815500.0 2008-01-31,3.614000082015991,3.6559998989105225,3.4619998931884766,3.4619998931884766,5413500.0 2008-02-01,3.635999917984009,3.687999963760376,3.5940001010894775,3.6519999504089355,4521500.0 2008-02-04,3.5959999561309814,3.697999954223633,3.578000068664551,3.6559998989105225,4215000.0 2008-02-05,3.5,3.5959999561309814,3.450000047683716,3.5399999618530273,3884000.0 2008-02-06,3.444000005722046,3.635999917984009,3.384000062942505,3.558000087738037,4251500.0 2008-02-07,3.427999973297119,3.4660000801086426,3.3459999561309814,3.388000011444092,3019000.0 2008-02-08,3.5199999809265137,3.5339999198913574,3.4179999828338623,3.447999954223633,2896000.0 2008-02-11,3.5339999198913574,3.5759999752044678,3.431999921798706,3.5199999809265137,2984000.0 2008-02-12,3.430000066757202,3.5899999141693115,3.4119999408721924,3.5399999618530273,4316500.0 2008-02-13,3.496000051498413,3.5380001068115234,3.447999954223633,3.4560000896453857,2490500.0 2008-02-14,3.5139999389648438,3.565999984741211,3.4820001125335693,3.5460000038146973,5061500.0 2008-02-15,3.5199999809265137,3.5399999618530273,3.4019999504089355,3.5,4896000.0 2008-02-19,3.7360000610351562,3.7860000133514404,3.5399999618530273,3.5399999618530273,11339500.0 2008-02-20,3.7799999713897705,3.7899999618530273,3.628000020980835,3.7200000286102295,7141000.0 2008-02-21,4.173999786376953,4.236000061035156,4.0279998779296875,4.033999919891357,30238500.0 2008-02-22,4.1620001792907715,4.177999973297119,4.070000171661377,4.111999988555908,3202500.0 2008-02-25,4.122000217437744,4.199999809265137,4.1020002365112305,4.177999973297119,4033500.0 2008-02-26,4.170000076293945,4.214000225067139,4.105999946594238,4.124000072479248,3142000.0 2008-02-27,4.22599983215332,4.297999858856201,4.136000156402588,4.193999767303467,14426500.0 2008-02-28,4.210000038146973,4.251999855041504,4.145999908447266,4.199999809265137,5111500.0 2008-02-29,4.289999961853027,4.343999862670898,4.202000141143799,4.210000038146973,6935000.0 2008-03-03,4.291999816894531,4.368000030517578,4.2220001220703125,4.28000020980835,6527000.0 2008-03-04,4.202000141143799,4.322000026702881,4.122000217437744,4.300000190734863,6000000.0 2008-03-05,4.139999866485596,4.289999961853027,4.139999866485596,4.263999938964844,6044500.0 2008-03-06,4.179999828338623,4.271999835968018,4.0,4.0279998779296875,4499500.0 2008-03-07,4.133999824523926,4.242000102996826,4.065999984741211,4.130000114440918,4725500.0 2008-03-10,4.0320000648498535,4.171999931335449,3.9820001125335693,4.099999904632568,4706500.0 2008-03-11,4.0980000495910645,4.196000099182129,4.02400016784668,4.0980000495910645,2586500.0 2008-03-12,4.0879998207092285,4.170000076293945,4.056000232696533,4.064000129699707,3654500.0 2008-03-13,4.047999858856201,4.093999862670898,3.9619998931884766,4.039999961853027,3743500.0 2008-03-14,4.035999774932861,4.0980000495910645,3.9739999771118164,4.052000045776367,2712500.0 2008-03-17,3.7100000381469727,4.00600004196167,3.631999969482422,4.004000186920166,13936500.0 2008-03-18,3.759999990463257,3.828000068664551,3.634000062942505,3.7360000610351562,9387500.0 2008-03-19,3.25,3.75,3.25,3.75,18760500.0 2008-03-20,3.447999954223633,3.4700000286102295,3.246000051498413,3.246000051498413,7254000.0 2008-03-24,3.5260000228881836,3.6760001182556152,3.4839999675750732,3.5,6054500.0 2008-03-25,3.631999969482422,3.6740000247955322,3.502000093460083,3.5160000324249268,4645000.0 2008-03-26,3.6740000247955322,3.7660000324249268,3.6459999084472656,3.686000108718872,11654500.0 2008-03-27,3.73799991607666,3.7699999809265137,3.6659998893737793,3.681999921798706,4204000.0 2008-03-28,3.7839999198913574,3.8399999141693115,3.7300000190734863,3.746000051498413,5308000.0 2008-03-31,3.8420000076293945,3.8499999046325684,3.7660000324249268,3.7839999198913574,2145500.0 2008-04-01,3.890000104904175,3.940000057220459,3.815999984741211,3.8959999084472656,3362500.0 2008-04-02,3.878000020980835,3.927999973297119,3.8259999752044678,3.880000114440918,2873000.0 2008-04-03,3.8919999599456787,3.927999973297119,3.799999952316284,3.881999969482422,1407500.0 2008-04-04,3.874000072479248,3.9519999027252197,3.8359999656677246,3.875999927520752,1128500.0 2008-04-07,3.992000102996826,3.992000102996826,3.9059998989105225,3.9579999446868896,2723000.0 2008-04-08,3.869999885559082,3.992000102996826,3.8399999141693115,3.992000102996826,3045500.0 2008-04-09,3.8340001106262207,3.9100000858306885,3.803999900817871,3.8499999046325684,1804500.0 2008-04-10,3.8519999980926514,3.8980000019073486,3.7939999103546143,3.818000078201294,800500.0 2008-04-11,3.8559999465942383,3.931999921798706,3.819999933242798,3.8399999141693115,1702000.0 2008-04-14,3.8480000495910645,3.8959999084472656,3.7980000972747803,3.8380000591278076,1201000.0 2008-04-15,3.99399995803833,3.99399995803833,3.859999895095825,3.859999895095825,3653000.0 2008-04-16,4.041999816894531,4.090000152587891,3.992000102996826,3.99399995803833,2644000.0 2008-04-17,4.079999923706055,4.085999965667725,4.03000020980835,4.046000003814697,927000.0 2008-04-18,4.067999839782715,4.176000118255615,4.010000228881836,4.090000152587891,4396000.0 2008-04-21,4.073999881744385,4.139999866485596,3.9800000190734863,4.044000148773193,2357500.0 2008-04-22,4.01800012588501,4.0920000076293945,4.010000228881836,4.039999961853027,1626500.0 2008-04-23,4.01800012588501,4.093999862670898,3.9779999256134033,4.021999835968018,4836500.0 2008-04-24,4.00600004196167,4.039999961853027,3.9839999675750732,4.019999980926514,1477000.0 2008-04-25,4.072000026702881,4.099999904632568,3.996000051498413,4.010000228881836,8230500.0 2008-04-28,4.297999858856201,4.453999996185303,4.179999828338623,4.199999809265137,11469500.0 2008-04-29,4.460000038146973,4.5,4.285999774932861,4.3979997634887695,6875000.0 2008-04-30,4.464000225067139,4.558000087738037,4.3480000495910645,4.452000141143799,3648000.0 2008-05-01,4.619999885559082,4.638000011444092,4.4720001220703125,4.4720001220703125,5954000.0 2008-05-02,4.6519999504089355,4.835999965667725,4.579999923706055,4.5960001945495605,7889000.0 2008-05-05,4.73199987411499,4.76800012588501,4.631999969482422,4.748000144958496,5018500.0 2008-05-06,4.734000205993652,4.808000087738037,4.6620001792907715,4.785999774932861,3861500.0 2008-05-07,4.645999908447266,4.811999797821045,4.593999862670898,4.776000022888184,5830000.0 2008-05-08,4.5320000648498535,4.676000118255615,4.501999855041504,4.6539998054504395,6801500.0 2008-05-09,4.650000095367432,4.676000118255615,4.5,4.5,4977000.0 2008-05-12,4.828000068664551,4.840000152587891,4.604000091552734,4.642000198364258,6501000.0 2008-05-13,4.886000156402588,4.915999889373779,4.739999771118164,4.829999923706055,5478000.0 2008-05-14,4.881999969482422,5.073999881744385,4.863999843597412,4.9120001792907715,7908500.0 2008-05-15,4.920000076293945,5.079999923706055,4.881999969482422,5.059999942779541,9717000.0 2008-05-16,4.992000102996826,5.104000091552734,4.920000076293945,5.0,12578000.0 2008-05-19,4.682000160217285,5.139999866485596,4.619999885559082,5.0,13988000.0 2008-05-20,4.828000068664551,4.8379998207092285,4.559999942779541,4.6620001792907715,13415000.0 2008-05-21,4.809999942779541,4.973999977111816,4.745999813079834,4.894000053405762,12758500.0 2008-05-22,4.519999980926514,4.703999996185303,4.4039998054504395,4.6479997634887695,23074500.0 2008-05-23,4.611999988555908,4.638000011444092,4.504000186920166,4.5879998207092285,9056500.0 2008-05-27,4.567999839782715,4.625999927520752,4.538000106811523,4.611999988555908,4742000.0 2008-05-28,4.561999797821045,4.610000133514404,4.507999897003174,4.5920000076293945,3877000.0 2008-05-29,4.550000190734863,4.604000091552734,4.526000022888184,4.581999778747559,5553500.0 2008-05-30,4.550000190734863,4.599999904632568,4.535999774932861,4.579999923706055,4040500.0 2008-06-02,4.375999927520752,4.559999942779541,4.311999797821045,4.553999900817871,5846000.0 2008-06-03,4.400000095367432,4.440000057220459,4.260000228881836,4.354000091552734,4001000.0 2008-06-04,4.504000186920166,4.533999919891357,4.340000152587891,4.340000152587891,2844000.0 2008-06-05,4.6020002365112305,4.664000034332275,4.5,4.5,4317500.0 2008-06-06,4.690000057220459,4.823999881744385,4.501999855041504,4.535999774932861,8161000.0 2008-06-09,4.6479997634887695,4.7820000648498535,4.559999942779541,4.74399995803833,4645000.0 2008-06-10,4.400000095367432,4.590000152587891,4.331999778747559,4.590000152587891,4902500.0 2008-06-11,4.276000022888184,4.421999931335449,4.269999980926514,4.3979997634887695,5120000.0 2008-06-12,4.210000038146973,4.380000114440918,4.1620001792907715,4.27400016784668,3473500.0 2008-06-13,4.5980000495910645,4.610000133514404,4.21999979019165,4.21999979019165,6645500.0 2008-06-16,4.636000156402588,4.688000202178955,4.550000190734863,4.5980000495910645,3280500.0 2008-06-17,4.650000095367432,4.699999809265137,4.599999904632568,4.685999870300293,5120500.0 2008-06-18,4.670000076293945,4.739999771118164,4.5920000076293945,4.5920000076293945,5245000.0 2008-06-19,4.610000133514404,4.684000015258789,4.533999919891357,4.684000015258789,2325500.0 2008-06-20,4.388000011444092,4.584000110626221,4.331999778747559,4.584000110626221,12198000.0 2008-06-23,4.263999938964844,4.4079999923706055,4.236000061035156,4.311999797821045,4351000.0 2008-06-24,4.1620001792907715,4.289999961853027,4.085999965667725,4.230000019073486,12023000.0 2008-06-25,4.2820000648498535,4.329999923706055,4.1020002365112305,4.191999912261963,6652000.0 2008-06-26,4.309999942779541,4.3480000495910645,4.202000141143799,4.276000022888184,6565000.0 2008-06-27,4.138000011444092,4.320000171661377,4.059999942779541,4.260000228881836,5941000.0 2008-06-30,4.357999801635742,4.4039998054504395,4.1620001792907715,4.248000144958496,15371000.0 2008-07-01,4.4019999504089355,4.427999973297119,4.210000038146973,4.285999774932861,5663000.0 2008-07-02,4.377999782562256,4.455999851226807,4.328000068664551,4.426000118255615,6223500.0 2008-07-03,4.254000186920166,4.383999824523926,4.179999828338623,4.372000217437744,2736500.0 2008-07-07,4.199999809265137,4.3420000076293945,4.144000053405762,4.210000038146973,2597000.0 2008-07-08,4.25,4.294000148773193,4.110000133514404,4.150000095367432,5380500.0 2008-07-09,4.248000144958496,4.354000091552734,4.23799991607666,4.27400016784668,2892500.0 2008-07-10,4.254000186920166,4.331999778747559,4.1620001792907715,4.24399995803833,1756500.0 2008-07-11,4.113999843597412,4.239999771118164,4.050000190734863,4.199999809265137,4126500.0 2008-07-14,3.9860000610351562,4.22599983215332,3.9079999923706055,4.119999885559082,5779000.0 2008-07-15,3.868000030517578,4.015999794006348,3.803999900817871,3.937999963760376,5677500.0 2008-07-16,4.188000202178955,4.208000183105469,3.8299999237060547,3.8340001106262207,11377500.0 2008-07-17,4.164000034332275,4.26200008392334,4.130000114440918,4.210000038146973,4803000.0 2008-07-18,4.173999786376953,4.208000183105469,4.110000133514404,4.142000198364258,2584000.0 2008-07-21,4.495999813079834,4.51200008392334,4.314000129699707,4.435999870300293,15280500.0 2008-07-22,4.573999881744385,4.5920000076293945,4.441999912261963,4.492000102996826,6275500.0 2008-07-23,4.556000232696533,4.5980000495910645,4.507999897003174,4.593999862670898,3822000.0 2008-07-24,4.6020002365112305,4.739999771118164,4.556000232696533,4.6539998054504395,12274000.0 2008-07-25,4.573999881744385,4.679999828338623,4.48199987411499,4.677999973297119,3891500.0 2008-07-28,4.3520002365112305,4.679999828338623,4.326000213623047,4.659999847412109,3978500.0 2008-07-29,4.414000034332275,4.438000202178955,4.308000087738037,4.308000087738037,2886500.0 2008-07-30,4.447999954223633,4.455999851226807,4.3379998207092285,4.414000034332275,6206500.0 2008-07-31,4.539999961853027,4.553999900817871,4.4019999504089355,4.438000202178955,4587500.0 2008-08-01,4.624000072479248,4.656000137329102,4.432000160217285,4.547999858856201,4158500.0 2008-08-04,4.622000217437744,4.690000057220459,4.559999942779541,4.6579999923706055,4021500.0 2008-08-05,4.854000091552734,4.921999931335449,4.6539998054504395,4.688000202178955,12209500.0 2008-08-06,4.875999927520752,4.9679999351501465,4.822000026702881,4.826000213623047,5805000.0 2008-08-07,4.630000114440918,4.8420000076293945,4.559999942779541,4.826000213623047,11128000.0 2008-08-08,4.449999809265137,4.638000011444092,4.426000118255615,4.5879998207092285,10999000.0 2008-08-11,4.561999797821045,4.630000114440918,4.164000034332275,4.440000057220459,15394500.0 2008-08-12,4.538000106811523,4.607999801635742,4.458000183105469,4.526000022888184,4108000.0 2008-08-13,4.809999942779541,4.946000099182129,4.400000095367432,4.489999771118164,15814000.0 2008-08-14,5.015999794006348,5.099999904632568,4.699999809265137,4.872000217437744,16390500.0 2008-08-15,5.0879998207092285,5.191999912261963,5.0320000648498535,5.059999942779541,21917000.0 2008-08-18,4.958000183105469,5.110000133514404,4.920000076293945,5.099999904632568,11655000.0 2008-08-19,5.085999965667725,5.139999866485596,4.918000221252441,5.0320000648498535,13724500.0 2008-08-20,5.173999786376953,5.179999828338623,5.047999858856201,5.090000152587891,5541000.0 2008-08-21,5.25,5.28000020980835,5.124000072479248,5.182000160217285,6409000.0 2008-08-22,5.361999988555908,5.375999927520752,5.260000228881836,5.265999794006348,3248500.0 2008-08-25,5.389999866485596,5.432000160217285,5.308000087738037,5.377999782562256,6484000.0 2008-08-26,5.260000228881836,5.381999969482422,5.2179999351501465,5.361999988555908,9885500.0 2008-08-27,5.309999942779541,5.375999927520752,5.24399995803833,5.24399995803833,8253000.0 2008-08-28,5.309999942779541,5.3379998207092285,5.202000141143799,5.2820000648498535,4685000.0 2008-08-29,5.2220001220703125,5.297999858856201,5.2220001220703125,5.297999858856201,6020500.0 2008-09-02,5.25600004196167,5.374000072479248,5.203999996185303,5.23799991607666,6750000.0 2008-09-03,5.136000156402588,5.254000186920166,5.047999858856201,5.21999979019165,6286500.0 2008-09-04,4.960000038146973,5.133999824523926,4.906000137329102,5.084000110626221,4780000.0 2008-09-05,4.869999885559082,4.949999809265137,4.73199987411499,4.900000095367432,7345500.0 2008-09-08,4.9039998054504395,5.099999904632568,4.831999778747559,4.973999977111816,7630000.0 2008-09-09,4.622000217437744,4.831999778747559,4.578000068664551,4.831999778747559,9801000.0 2008-09-10,4.556000232696533,4.6539998054504395,4.51200008392334,4.5920000076293945,10077500.0 2008-09-11,4.458000183105469,4.559999942779541,4.386000156402588,4.539999961853027,7430000.0 2008-09-12,4.515999794006348,4.599999904632568,4.349999904632568,4.458000183105469,8620500.0 2008-09-15,4.400000095367432,4.52400016784668,4.349999904632568,4.5,7122000.0 2008-09-16,4.447999954223633,4.51200008392334,4.300000190734863,4.3379998207092285,5688500.0 2008-09-17,4.377999782562256,4.581999778747559,4.294000148773193,4.429999828338623,10182000.0 2008-09-18,4.590000152587891,4.622000217437744,4.25,4.46999979019165,5611000.0 2008-09-19,4.918000221252441,5.0,4.699999809265137,4.909999847412109,14806500.0 2008-09-22,4.616000175476074,4.9079999923706055,4.599999904632568,4.8460001945495605,3934500.0 2008-09-23,4.5960001945495605,4.76800012588501,4.550000190734863,4.5960001945495605,5988500.0 2008-09-24,4.590000152587891,4.751999855041504,4.558000087738037,4.638000011444092,4437500.0 2008-09-25,4.5920000076293945,4.6579999923706055,4.556000232696533,4.5920000076293945,5790500.0 2008-09-26,4.46999979019165,4.578000068664551,4.406000137329102,4.48799991607666,2187000.0 2008-09-29,4.047999858856201,4.440000057220459,3.8359999656677246,4.409999847412109,5415500.0 2008-09-30,4.559999942779541,4.745999813079834,4.050000190734863,4.0980000495910645,10955000.0 2008-10-01,4.3480000495910645,4.564000129699707,4.302000045776367,4.559999942779541,3690000.0 2008-10-02,4.104000091552734,4.363999843597412,4.090000152587891,4.361999988555908,5343500.0 2008-10-03,4.0,4.27400016784668,3.9800000190734863,4.122000217437744,5061000.0 2008-10-06,3.931999921798706,3.944000005722046,3.5299999713897705,3.9260001182556152,7295000.0 2008-10-07,3.859999895095825,4.105999946594238,3.809999942779541,3.809999942779541,6768000.0 2008-10-08,3.9760000705718994,4.150000095367432,3.7760000228881836,3.799999952316284,6373500.0 2008-10-09,3.931999921798706,4.311999797821045,3.8299999237060547,3.934000015258789,7160000.0 2008-10-10,3.7360000610351562,3.936000108718872,3.6019999980926514,3.7860000133514404,6868000.0 2008-10-13,4.28000020980835,4.297999858856201,3.9820001125335693,4.061999797821045,6238000.0 2008-10-14,4.380000114440918,4.5,4.300000190734863,4.400000095367432,7078500.0 2008-10-15,4.182000160217285,4.317999839782715,4.156000137329102,4.300000190734863,6090500.0 2008-10-16,4.197999954223633,4.25,4.052000045776367,4.164000034332275,5748500.0 2008-10-17,4.368000030517578,4.466000080108643,4.070000171661377,4.159999847412109,6089000.0 2008-10-20,4.5279998779296875,4.565999984741211,4.334000110626221,4.381999969482422,5899000.0 2008-10-21,4.343999862670898,4.519999980926514,4.335999965667725,4.440000057220459,2654000.0 2008-10-22,4.455999851226807,4.473999977111816,4.170000076293945,4.27400016784668,5476500.0 2008-10-23,4.306000232696533,4.455999851226807,4.0980000495910645,4.455999851226807,7056000.0 2008-10-24,3.828000068664551,4.111999988555908,3.75600004196167,4.035999774932861,14853500.0 2008-10-27,3.5480000972747803,3.9040000438690186,3.5280001163482666,3.7899999618530273,6279000.0 2008-10-28,3.930000066757202,3.9560000896453857,3.563999891281128,3.700000047683716,6973500.0 2008-10-29,4.116000175476074,4.26800012588501,3.8299999237060547,3.927999973297119,6624000.0 2008-10-30,4.434000015258789,4.47599983215332,4.188000202178955,4.257999897003174,7406000.0 2008-10-31,4.5,4.607999801635742,4.300000190734863,4.418000221252441,5664000.0 2008-11-03,4.546000003814697,4.699999809265137,4.466000080108643,4.4720001220703125,3390500.0 2008-11-04,4.564000129699707,4.650000095367432,4.521999835968018,4.599999904632568,2832500.0 2008-11-05,4.409999847412109,4.570000171661377,4.4039998054504395,4.561999797821045,4004000.0 2008-11-06,4.26800012588501,4.435999870300293,4.199999809265137,4.355999946594238,2949500.0 2008-11-07,4.343999862670898,4.409999847412109,4.211999893188477,4.211999893188477,2762000.0 2008-11-10,4.3480000495910645,4.498000144958496,4.300000190734863,4.452000141143799,2899000.0 2008-11-11,4.193999767303467,4.447999954223633,4.1539998054504395,4.400000095367432,6572500.0 2008-11-12,3.9539999961853027,4.297999858856201,3.9059998989105225,4.193999767303467,4097000.0 2008-11-13,3.9860000610351562,4.165999889373779,3.73799991607666,3.9200000762939453,9581500.0 2008-11-14,3.930000066757202,4.0960001945495605,3.8499999046325684,4.064000129699707,7060500.0 2008-11-17,3.803999900817871,3.9600000381469727,3.7300000190734863,3.9000000953674316,4051000.0 2008-11-18,3.6440000534057617,3.812000036239624,3.5220000743865967,3.7960000038146973,5462000.0 2008-11-19,3.135999917984009,3.638000011444092,3.059999942779541,3.615999937057495,9609500.0 2008-11-20,3.1760001182556152,3.3239998817443848,3.0,3.052000045776367,6278500.0 2008-11-21,3.180000066757202,3.309999942779541,3.0299999713897705,3.2079999446868896,6333500.0 2008-11-24,3.6019999980926514,3.6640000343322754,3.2799999713897705,3.312000036239624,6893000.0 2008-11-25,3.497999906539917,3.6740000247955322,3.385999917984009,3.6419999599456787,5795000.0 2008-11-26,3.812000036239624,3.828000068664551,3.440000057220459,3.440000057220459,4345000.0 2008-11-28,3.680000066757202,3.822000026702881,3.5480000972747803,3.752000093460083,1873500.0 2008-12-01,3.563999891281128,3.677999973297119,3.502000093460083,3.6579999923706055,5020000.0 2008-12-02,3.552000045776367,3.690000057220459,3.490000009536743,3.640000104904175,5536000.0 2008-12-03,3.812000036239624,3.8359999656677246,3.4679999351501465,3.4719998836517334,4442500.0 2008-12-04,3.7219998836517334,3.944000005722046,3.6600000858306885,3.742000102996826,4685000.0 2008-12-05,3.7699999809265137,3.861999988555908,3.6500000953674316,3.677999973297119,4091000.0 2008-12-08,3.9579999446868896,4.026000022888184,3.802000045776367,3.813999891281128,5556000.0 2008-12-09,3.921999931335449,4.047999858856201,3.880000114440918,3.946000099182129,3094500.0 2008-12-10,4.039999961853027,4.072000026702881,3.921999931335449,3.9639999866485596,2225000.0 2008-12-11,3.888000011444092,4.107999801635742,3.8299999237060547,4.007999897003174,3235500.0 2008-12-12,3.8980000019073486,3.9619998931884766,3.803999900817871,3.8420000076293945,2734500.0 2008-12-15,3.9000000953674316,3.98799991607666,3.864000082015991,3.9040000438690186,2775500.0 2008-12-16,4.165999889373779,4.251999855041504,3.930000066757202,3.930000066757202,4592500.0 2008-12-17,4.311999797821045,4.374000072479248,4.070000171661377,4.150000095367432,6459500.0 2008-12-18,4.184000015258789,4.395999908447266,4.156000137329102,4.285999774932861,5674500.0 2008-12-19,4.203999996185303,4.276000022888184,4.1620001792907715,4.223999977111816,3811500.0 2008-12-22,4.159999847412109,4.199999809265137,4.079999923706055,4.191999912261963,1991000.0 2008-12-23,4.170000076293945,4.234000205993652,4.0980000495910645,4.173999786376953,3496000.0 2008-12-24,4.1519999504089355,4.188000202178955,4.072000026702881,4.188000202178955,950000.0 2008-12-26,4.144000053405762,4.185999870300293,4.110000133514404,4.177999973297119,370000.0 2008-12-29,4.300000190734863,4.306000232696533,4.053999900817871,4.168000221252441,1693000.0 2008-12-30,4.420000076293945,4.420000076293945,4.302000045776367,4.302000045776367,3293000.0 2008-12-31,4.420000076293945,4.486000061035156,4.389999866485596,4.400000095367432,1877500.0 2009-01-02,4.556000232696533,4.584000110626221,4.426000118255615,4.447999954223633,2900500.0 2009-01-05,4.138000011444092,4.473999977111816,4.072000026702881,4.473999977111816,12876000.0 2009-01-06,4.00600004196167,4.177999973297119,3.9619998931884766,4.130000114440918,8564000.0 2009-01-07,3.7639999389648438,3.98799991607666,3.73799991607666,3.9619998931884766,8898000.0 2009-01-08,3.7899999618530273,3.859999895095825,3.6640000343322754,3.7860000133514404,9785000.0 2009-01-09,3.7139999866485596,3.8380000591278076,3.696000099182129,3.746000051498413,6542000.0 2009-01-12,3.6080000400543213,3.7980000972747803,3.558000087738037,3.700000047683716,4676500.0 2009-01-13,3.6559998989105225,3.740000009536743,3.5299999713897705,3.549999952316284,4554500.0 2009-01-14,3.4119999408721924,3.619999885559082,3.3940000534057617,3.6019999980926514,7505500.0 2009-01-15,3.4820001125335693,3.5320000648498535,3.322000026702881,3.4059998989105225,7499000.0 2009-01-16,3.507999897003174,3.619999885559082,3.4719998836517334,3.5480000972747803,8061500.0 2009-01-20,3.4539999961853027,3.563999891281128,3.4539999961853027,3.507999897003174,3298000.0 2009-01-21,3.5199999809265137,3.5480000972747803,3.4719998836517334,3.4719998836517334,4052000.0 2009-01-22,3.4560000896453857,3.5299999713897705,3.4079999923706055,3.5199999809265137,3044500.0 2009-01-23,3.5820000171661377,3.5959999561309814,3.4000000953674316,3.431999921798706,6164000.0 2009-01-26,3.5439999103546143,3.7239999771118164,3.5160000324249268,3.562000036239624,6401000.0 2009-01-27,3.6559998989105225,3.7360000610351562,3.563999891281128,3.563999891281128,2079000.0 2009-01-28,3.73799991607666,3.7639999389648438,3.5460000038146973,3.7260000705718994,3753000.0 2009-01-29,3.7300000190734863,3.7699999809265137,3.6579999923706055,3.7119998931884766,2931000.0 2009-01-30,3.802000045776367,3.8340001106262207,3.7100000381469727,3.7339999675750732,4934000.0 2009-02-02,3.746000051498413,3.8359999656677246,3.7360000610351562,3.7699999809265137,3027000.0 2009-02-03,3.818000078201294,3.8320000171661377,3.7219998836517334,3.7739999294281006,2771500.0 2009-02-04,3.819999933242798,3.9000000953674316,3.7760000228881836,3.818000078201294,1928500.0 2009-02-05,3.8919999599456787,3.9140000343322754,3.76200008392334,3.7799999713897705,2524000.0 2009-02-06,4.110000133514404,4.125999927520752,3.8480000495910645,3.9079999923706055,4215500.0 2009-02-09,4.046000003814697,4.211999893188477,3.992000102996826,4.0920000076293945,4632500.0 2009-02-10,3.937999963760376,4.021999835968018,3.9079999923706055,3.997999906539917,2643500.0 2009-02-11,3.950000047683716,4.044000148773193,3.8359999656677246,3.941999912261963,5547000.0 2009-02-12,3.861999988555908,3.9700000286102295,3.7179999351501465,3.8919999599456787,4034000.0 2009-02-13,3.8499999046325684,3.890000104904175,3.752000093460083,3.869999885559082,2281500.0 2009-02-17,3.7219998836517334,3.7960000038146973,3.6760001182556152,3.752000093460083,3862500.0 2009-02-18,3.815999984741211,3.8580000400543213,3.7300000190734863,3.7660000324249268,2957500.0 2009-02-19,3.868000030517578,3.9539999961853027,3.8340001106262207,3.8459999561309814,5225000.0 2009-02-20,3.8440001010894775,3.997999906539917,3.7960000038146973,3.8259999752044678,6967500.0 2009-02-23,3.7260000705718994,3.885999917984009,3.690000057220459,3.8519999980926514,5429000.0 2009-02-24,3.818000078201294,3.8519999980926514,3.700000047683716,3.7320001125335693,4352000.0 2009-02-25,3.740000009536743,3.875999927520752,3.700000047683716,3.809999942779541,7508000.0 2009-02-26,3.752000093460083,3.890000104904175,3.6540000438690186,3.819999933242798,8242500.0 2009-02-27,4.0960001945495605,4.1479997634887695,3.6500000953674316,3.7179999351501465,12455500.0 2009-03-02,4.090000152587891,4.202000141143799,4.015999794006348,4.105999946594238,10104500.0 2009-03-03,4.177999973297119,4.230000019073486,4.021999835968018,4.110000133514404,10174000.0 2009-03-04,4.182000160217285,4.349999904632568,4.177999973297119,4.23799991607666,8207000.0 2009-03-05,4.1020002365112305,4.228000164031982,4.0279998779296875,4.228000164031982,5055500.0 2009-03-06,4.210000038146973,4.230000019073486,4.076000213623047,4.1020002365112305,6446000.0 2009-03-09,4.179999828338623,4.315999984741211,4.173999786376953,4.211999893188477,6337000.0 2009-03-10,4.3460001945495605,4.4019999504089355,4.230000019073486,4.300000190734863,7221000.0 2009-03-11,4.202000141143799,4.395999908447266,4.110000133514404,4.355999946594238,11205000.0 2009-03-12,4.2179999351501465,4.288000106811523,4.173999786376953,4.228000164031982,4233000.0 2009-03-13,4.446000099182129,4.5,4.199999809265137,4.199999809265137,16222000.0 2009-03-16,4.349999904632568,4.685999870300293,4.328000068664551,4.5,14705000.0 2009-03-17,4.668000221252441,4.691999912261963,4.289999961853027,4.309999942779541,9521000.0 2009-03-18,4.685999870300293,4.745999813079834,4.538000106811523,4.6579999923706055,5245000.0 2009-03-19,4.561999797821045,4.77400016784668,4.5,4.742000102996826,6070500.0 2009-03-20,4.460000038146973,4.5879998207092285,4.420000076293945,4.550000190734863,5606500.0 2009-03-23,4.820000171661377,4.863999843597412,4.559999942779541,4.5920000076293945,9938500.0 2009-03-24,4.949999809265137,5.01800012588501,4.71999979019165,4.872000217437744,6453500.0 2009-03-25,4.978000164031982,5.0980000495910645,4.872000217437744,5.0,5930500.0 2009-03-26,4.964000225067139,5.150000095367432,4.9120001792907715,5.059999942779541,8577500.0 2009-03-27,4.920000076293945,5.099999904632568,4.745999813079834,4.9039998054504395,6106000.0 2009-03-30,5.058000087738037,5.150000095367432,4.673999786376953,4.834000110626221,10782000.0 2009-03-31,5.369999885559082,5.423999786376953,5.058000087738037,5.099999904632568,18514000.0 2009-04-01,5.289999961853027,5.340000152587891,5.107999801635742,5.260000228881836,12853500.0 2009-04-02,5.331999778747559,5.559999942779541,5.289999961853027,5.455999851226807,12846500.0 2009-04-03,5.452000141143799,5.473999977111816,5.315999984741211,5.389999866485596,6228000.0 2009-04-06,5.71999979019165,5.745999813079834,5.458000183105469,5.539999961853027,11362500.0 2009-04-07,5.573999881744385,5.682000160217285,5.539999961853027,5.6620001792907715,6797000.0 2009-04-08,5.495999813079834,5.665999889373779,5.423999786376953,5.627999782562256,8313500.0 2009-04-09,5.690000057220459,5.708000183105469,5.388000011444092,5.510000228881836,10820500.0 2009-04-13,5.874000072479248,5.992000102996826,5.765999794006348,5.835999965667725,10696000.0 2009-04-14,5.8420000076293945,5.946000099182129,5.800000190734863,5.900000095367432,8366500.0 2009-04-15,5.958000183105469,6.050000190734863,5.449999809265137,6.035999774932861,23914000.0 2009-04-16,6.159999847412109,6.25,5.966000080108643,6.1519999504089355,19920000.0 2009-04-17,6.02400016784668,6.159999847412109,5.980000019073486,6.159999847412109,10761500.0 2009-04-20,5.783999919891357,5.99399995803833,5.745999813079834,5.9720001220703125,7991000.0 2009-04-21,6.039999961853027,6.078000068664551,5.716000080108643,5.7179999351501465,8855000.0 2009-04-22,5.986000061035156,6.210000038146973,5.986000061035156,6.0,9009500.0 2009-04-23,6.058000087738037,6.144000053405762,5.929999828338623,6.127999782562256,8711500.0 2009-04-24,6.182000160217285,6.208000183105469,6.033999919891357,6.041999816894531,10205500.0 2009-04-27,6.050000190734863,6.124000072479248,5.949999809265137,6.001999855041504,9047000.0 2009-04-28,5.932000160217285,6.03000020980835,5.892000198364258,5.964000225067139,12469000.0 2009-04-29,6.01800012588501,6.300000190734863,5.9720001220703125,6.0,17736000.0 2009-04-30,6.035999774932861,6.203999996185303,6.035999774932861,6.127999782562256,12032000.0 2009-05-01,5.99399995803833,6.168000221252441,5.938000202178955,6.116000175476074,5672000.0 2009-05-04,6.1519999504089355,6.199999809265137,6.0,6.118000030517578,12654000.0 2009-05-05,6.2179999351501465,6.271999835968018,6.107999801635742,6.190000057220459,7992000.0 2009-05-06,6.4019999504089355,6.52400016784668,6.27400016784668,6.297999858856201,18960000.0 2009-05-07,6.188000202178955,6.53000020980835,6.116000175476074,6.504000186920166,8106500.0 2009-05-08,6.185999870300293,6.300000190734863,6.119999885559082,6.26200008392334,7525500.0 2009-05-11,6.191999912261963,6.230000019073486,5.960000038146973,5.986000061035156,9455000.0 2009-05-12,6.236000061035156,6.320000171661377,6.159999847412109,6.23199987411499,11670000.0 2009-05-13,6.170000076293945,6.2220001220703125,6.093999862670898,6.203999996185303,7822500.0 2009-05-14,6.110000133514404,6.199999809265137,6.039999961853027,6.196000099182129,8965500.0 2009-05-15,6.090000152587891,6.164000034332275,6.038000106811523,6.056000232696533,6046000.0 2009-05-18,6.118000030517578,6.197999954223633,5.989999771118164,6.142000198364258,11311000.0 2009-05-19,6.116000175476074,6.24399995803833,6.099999904632568,6.203999996185303,11497000.0 2009-05-20,5.800000190734863,6.208000183105469,5.645999908447266,6.052000045776367,27424500.0 2009-05-21,6.3520002365112305,6.432000160217285,5.8420000076293945,5.8480000495910645,25223000.0 2009-05-22,6.550000190734863,6.730000019073486,6.340000152587891,6.400000095367432,18867000.0 2009-05-26,6.409999847412109,6.682000160217285,6.3460001945495605,6.6519999504089355,17360500.0 2009-05-27,6.323999881744385,6.521999835968018,6.306000232696533,6.486000061035156,11606500.0 2009-05-28,6.849999904632568,6.874000072479248,6.409999847412109,6.46999979019165,20093500.0 2009-05-29,6.915999889373779,6.995999813079834,6.820000171661377,6.941999912261963,11542500.0 2009-06-01,7.1620001792907715,7.188000202178955,7.019999980926514,7.090000152587891,15266500.0 2009-06-02,7.164000034332275,7.296000003814697,7.059999942779541,7.199999809265137,7665000.0 2009-06-03,7.25600004196167,7.260000228881836,7.073999881744385,7.177999973297119,11641500.0 2009-06-04,7.464000225067139,7.480000019073486,7.156000137329102,7.265999794006348,13105500.0 2009-06-05,7.5879998207092285,7.668000221252441,7.435999870300293,7.48199987411499,11368000.0 2009-06-08,7.498000144958496,7.703999996185303,7.234000205993652,7.5980000495910645,9455500.0 2009-06-09,7.644000053405762,7.650000095367432,7.389999866485596,7.389999866485596,8235500.0 2009-06-10,7.619999885559082,7.748000144958496,7.449999809265137,7.665999889373779,11148500.0 2009-06-11,7.331999778747559,7.519999980926514,7.254000186920166,7.288000106811523,17998000.0 2009-06-12,7.150000095367432,7.291999816894531,6.947999954223633,7.291999816894531,13274000.0 2009-06-15,7.007999897003174,7.072000026702881,6.811999797821045,6.98199987411499,10974500.0 2009-06-16,7.038000106811523,7.144000053405762,6.949999809265137,7.010000228881836,11048500.0 2009-06-17,7.015999794006348,7.1579999923706055,6.966000080108643,7.0320000648498535,9520500.0 2009-06-18,7.070000171661377,7.099999904632568,6.854000091552734,7.019999980926514,9033500.0 2009-06-19,7.072000026702881,7.223999977111816,7.0,7.122000217437744,11690500.0 2009-06-22,6.760000228881836,7.072000026702881,6.679999828338623,7.072000026702881,13525500.0 2009-06-23,6.800000190734863,6.8460001945495605,6.618000030517578,6.708000183105469,8908000.0 2009-06-24,7.329999923706055,7.377999782562256,6.730000019073486,6.800000190734863,15789500.0 2009-06-25,7.504000186920166,7.53000020980835,7.191999912261963,7.199999809265137,9273000.0 2009-06-26,7.535999774932861,7.696000099182129,7.443999767303467,7.5,8575500.0 2009-06-29,7.191999912261963,7.668000221252441,7.125999927520752,7.6519999504089355,10896500.0 2009-06-30,7.035999774932861,7.23199987411499,6.880000114440918,7.058000087738037,12593000.0 2009-07-01,6.926000118255615,7.142000198364258,6.703999996185303,6.958000183105469,13957000.0 2009-07-02,6.705999851226807,6.8480000495910645,6.464000225067139,6.794000148773193,9352000.0 2009-07-06,6.7820000648498535,6.783999919891357,6.53000020980835,6.581999778747559,7730500.0 2009-07-07,6.808000087738037,7.03000020980835,6.73199987411499,6.783999919891357,12458500.0 2009-07-08,6.52400016784668,6.955999851226807,6.283999919891357,6.797999858856201,18772500.0 2009-07-09,6.849999904632568,6.953999996185303,6.5920000076293945,6.5920000076293945,11090500.0 2009-07-10,6.866000175476074,6.926000118255615,6.72599983215332,6.883999824523926,4758000.0 2009-07-13,7.001999855041504,7.039999961853027,6.696000099182129,6.831999778747559,10771500.0 2009-07-14,7.090000152587891,7.1579999923706055,7.013999938964844,7.039999961853027,7048500.0 2009-07-15,7.23199987411499,7.415999889373779,7.1539998054504395,7.210000038146973,13343500.0 2009-07-16,7.677999973297119,7.708000183105469,7.288000106811523,7.381999969482422,16367500.0 2009-07-17,7.834000110626221,8.020000457763672,7.76800012588501,7.8480000495910645,17371500.0 2009-07-20,8.196000099182129,8.291999816894531,7.909999847412109,7.992000102996826,11774000.0 2009-07-21,8.324000358581543,8.381999969482422,8.013999938964844,8.291999816894531,12490000.0 2009-07-22,8.720000267028809,8.934000015258789,8.187999725341797,8.29800033569336,19024000.0 2009-07-23,8.673999786376953,8.960000038146973,8.62399959564209,8.833999633789062,15119500.0 2009-07-24,8.435999870300293,8.640000343322754,8.293999671936035,8.553999900817871,12983000.0 2009-07-27,8.23799991607666,8.576000213623047,8.130000114440918,8.5,13783500.0 2009-07-28,8.34000015258789,8.486000061035156,8.083999633789062,8.170000076293945,9957500.0 2009-07-29,8.368000030517578,8.395999908447266,8.20199966430664,8.34000015258789,7510500.0 2009-07-30,8.565999984741211,8.736000061035156,8.342000007629395,8.404000282287598,9298500.0 2009-07-31,8.812000274658203,8.920000076293945,8.607999801635742,8.657999992370605,8829000.0 2009-08-03,9.180000305175781,9.338000297546387,8.984000205993652,8.989999771118164,11662000.0 2009-08-04,9.055999755859375,9.178000450134277,8.986000061035156,9.166000366210938,6168500.0 2009-08-05,9.118000030517578,9.131999969482422,8.654000282287598,8.920000076293945,11197500.0 2009-08-06,8.795999526977539,9.01200008392334,8.666000366210938,8.982000350952148,10151500.0 2009-08-07,8.75,9.029999732971191,8.694000244140625,8.878000259399414,5631000.0 2009-08-10,9.071999549865723,9.097999572753906,8.732000350952148,8.75,9009500.0 2009-08-11,9.001999855041504,9.37600040435791,8.958000183105469,9.010000228881836,9447500.0 2009-08-12,9.329999923706055,9.387999534606934,8.904000282287598,9.001999855041504,13494000.0 2009-08-13,8.368000030517578,8.637999534606934,8.050000190734863,8.359999656677246,43810500.0 2009-08-14,8.300000190734863,8.600000381469727,8.1899995803833,8.350000381469727,17115500.0 2009-08-17,8.041999816894531,8.079999923706055,7.519999980926514,7.97599983215332,13510500.0 2009-08-18,8.276000022888184,8.288000106811523,7.984000205993652,8.086000442504883,9867500.0 2009-08-19,8.288000106811523,8.383999824523926,7.953999996185303,8.0,7732000.0 2009-08-20,8.347999572753906,8.460000038146973,8.288000106811523,8.288000106811523,5601000.0 2009-08-21,8.5,8.550000190734863,8.336000442504883,8.437999725341797,9472500.0 2009-08-24,8.456000328063965,8.675999641418457,8.444000244140625,8.59000015258789,4684000.0 2009-08-25,8.515999794006348,8.569999694824219,8.40999984741211,8.494000434875488,4073500.0 2009-08-26,8.564000129699707,8.595999717712402,8.449999809265137,8.494000434875488,6057500.0 2009-08-27,8.489999771118164,8.593999862670898,8.369999885559082,8.59000015258789,7422500.0 2009-08-28,8.40999984741211,8.656000137329102,8.288000106811523,8.597999572753906,6527000.0 2009-08-31,8.39799976348877,8.461999893188477,8.178000450134277,8.432000160217285,6618500.0 2009-09-01,8.279999732971191,8.586000442504883,8.26200008392334,8.34000015258789,6857500.0 2009-09-02,8.284000396728516,8.338000297546387,8.199999809265137,8.220000267028809,4364500.0 2009-09-03,8.263999938964844,8.39799976348877,8.227999687194824,8.395999908447266,8909500.0 2009-09-04,8.503999710083008,8.513999938964844,8.260000228881836,8.300000190734863,3390500.0 2009-09-08,8.845999717712402,8.958000183105469,8.592000007629395,8.600000381469727,8445500.0 2009-09-09,8.989999771118164,9.088000297546387,8.826000213623047,8.871999740600586,7025500.0 2009-09-10,8.88599967956543,9.07800006866455,8.829999923706055,8.932000160217285,3951500.0 2009-09-11,8.692000389099121,8.982000350952148,8.656000137329102,8.916000366210938,5803000.0 2009-09-14,8.513999938964844,8.692000389099121,8.498000144958496,8.64799976348877,7518000.0 2009-09-15,8.430000305175781,8.569999694824219,8.289999961853027,8.534000396728516,13968000.0 2009-09-16,8.871999740600586,8.918000221252441,8.571999549865723,8.574000358581543,18388500.0 2009-09-17,9.093999862670898,9.194000244140625,8.8100004196167,8.970000267028809,9708500.0 2009-09-18,9.04800033569336,9.119999885559082,8.847999572753906,9.119999885559082,7868000.0 2009-09-21,8.758000373840332,9.0600004196167,8.62600040435791,9.057999610900879,11117000.0 2009-09-22,8.979999542236328,9.100000381469727,8.779999732971191,8.79800033569336,11960500.0 2009-09-23,9.399999618530273,9.699999809265137,9.01200008392334,9.01200008392334,22961500.0 2009-09-24,9.187999725341797,9.449999809265137,9.010000228881836,9.399999618530273,13218500.0 2009-09-25,8.87399959564209,9.35200023651123,8.833999633789062,9.178000450134277,10405500.0 2009-09-28,8.817999839782715,9.01200008392334,8.779999732971191,8.998000144958496,5857000.0 2009-09-29,9.076000213623047,9.130000114440918,8.699999809265137,8.850000381469727,8055000.0 2009-09-30,9.13599967956543,9.20199966430664,8.802000045776367,9.133999824523926,6516000.0 2009-10-01,8.956000328063965,9.336000442504883,8.833999633789062,9.154000282287598,6182000.0 2009-10-02,8.788000106811523,9.064000129699707,8.751999855041504,8.800000190734863,6816000.0 2009-10-05,8.600000381469727,8.847999572753906,8.543999671936035,8.76200008392334,11756500.0 2009-10-06,8.895999908447266,8.95199966430664,8.621999740600586,8.631999969482422,7209500.0 2009-10-07,8.88599967956543,8.989999771118164,8.76200008392334,8.895999908447266,4848500.0 2009-10-08,8.338000297546387,8.899999618530273,8.28600025177002,8.899999618530273,15887000.0 2009-10-09,8.10200023651123,8.265999794006348,7.900000095367432,8.21399974822998,22058000.0 2009-10-12,7.670000076293945,8.130000114440918,7.230000019073486,8.07800006866455,45981500.0 2009-10-13,8.121999740600586,8.180000305175781,7.699999809265137,7.783999919891357,33003000.0 2009-10-14,7.998000144958496,8.295999526977539,7.935999870300293,8.244000434875488,17887000.0 2009-10-15,7.958000183105469,8.173999786376953,7.918000221252441,8.0,8105500.0 2009-10-16,7.693999767303467,7.980000019073486,7.650000095367432,7.980000019073486,9820500.0 2009-10-19,7.872000217437744,7.921999931335449,7.611999988555908,7.72599983215332,7032000.0 2009-10-20,7.78000020980835,7.943999767303467,7.688000202178955,7.943999767303467,4605500.0 2009-10-21,7.605999946594238,7.875999927520752,7.599999904632568,7.659999847412109,6282500.0 2009-10-22,7.510000228881836,7.633999824523926,7.28000020980835,7.611999988555908,10979500.0 2009-10-23,7.480000019073486,7.533999919891357,7.3460001945495605,7.441999912261963,5404000.0 2009-10-26,7.484000205993652,7.638000011444092,7.326000213623047,7.400000095367432,8812500.0 2009-10-27,7.142000198364258,7.460000038146973,7.084000110626221,7.4019999504089355,13384500.0 2009-10-28,7.199999809265137,7.320000171661377,7.118000030517578,7.199999809265137,9423000.0 2009-10-29,7.697999954223633,7.7779998779296875,7.254000186920166,7.254000186920166,11191000.0 2009-10-30,7.723999977111816,7.771999835968018,7.627999782562256,7.6620001792907715,9639000.0 2009-11-02,7.538000106811523,7.5879998207092285,7.127999782562256,7.211999893188477,24398500.0 2009-11-03,7.630000114440918,7.6620001792907715,7.340000152587891,7.361999988555908,10151000.0 2009-11-04,7.915999889373779,7.947999954223633,7.513999938964844,7.711999893188477,9166000.0 2009-11-05,7.923999786376953,7.984000205993652,7.843999862670898,7.843999862670898,7787000.0 2009-11-06,8.13599967956543,8.175999641418457,7.8480000495910645,7.868000030517578,6724000.0 2009-11-09,8.399999618530273,8.486000061035156,8.204000473022461,8.222000122070312,5550000.0 2009-11-10,8.357999801635742,8.399999618530273,8.289999961853027,8.350000381469727,2789500.0 2009-11-11,8.470000267028809,8.477999687194824,8.383999824523926,8.432000160217285,3731000.0 2009-11-12,8.329999923706055,8.470000267028809,8.305999755859375,8.449999809265137,5348000.0 2009-11-13,8.001999855041504,8.3100004196167,7.869999885559082,8.3100004196167,9543000.0 2009-11-16,8.295999526977539,8.342000007629395,8.062000274658203,8.083999633789062,5851000.0 2009-11-17,8.387999534606934,8.470000267028809,8.253999710083008,8.319999694824219,7091500.0 2009-11-18,8.137999534606934,8.390000343322754,8.04800033569336,8.326000213623047,8370000.0 2009-11-19,7.440000057220459,7.590000152587891,7.211999893188477,7.4120001792907715,25060000.0 2009-11-20,7.650000095367432,7.656000137329102,7.375999927520752,7.432000160217285,9120500.0 2009-11-23,7.570000171661377,7.800000190734863,7.5,7.730000019073486,7830500.0 2009-11-24,7.495999813079834,7.538000106811523,7.409999847412109,7.515999794006348,5924000.0 2009-11-25,7.558000087738037,7.579999923706055,7.446000099182129,7.510000228881836,2548000.0 2009-11-27,7.4679999351501465,7.5279998779296875,7.26800012588501,7.355999946594238,2375500.0 2009-11-30,7.6479997634887695,7.763999938964844,7.48799991607666,7.49399995803833,5424000.0 2009-12-01,7.952000141143799,7.966000080108643,7.670000076293945,7.697999954223633,6336500.0 2009-12-02,7.953999996185303,8.109999656677246,7.900000095367432,8.005999565124512,6024500.0 2009-12-03,7.75,7.98799991607666,7.748000144958496,7.958000183105469,6466500.0 2009-12-04,7.544000148773193,7.800000190734863,7.414000034332275,7.75,8057000.0 2009-12-07,7.446000099182129,7.576000213623047,7.392000198364258,7.539999961853027,4692000.0 2009-12-08,7.360000133514404,7.449999809265137,7.331999778747559,7.386000156402588,4232500.0 2009-12-09,7.239999771118164,7.380000114440918,7.210000038146973,7.369999885559082,7552000.0 2009-12-10,7.26200008392334,7.320000171661377,7.214000225067139,7.236000061035156,6476500.0 2009-12-11,7.326000213623047,7.354000091552734,7.210000038146973,7.326000213623047,3541000.0 2009-12-14,7.4039998054504395,7.421999931335449,7.2779998779296875,7.2779998779296875,3945500.0 2009-12-15,7.4039998054504395,7.48199987411499,7.366000175476074,7.369999885559082,6265000.0 2009-12-16,7.526000022888184,7.5960001945495605,7.452000141143799,7.5,5237500.0 2009-12-17,7.501999855041504,7.570000171661377,7.461999893188477,7.570000171661377,3919000.0 2009-12-18,7.440000057220459,7.50600004196167,7.394000053405762,7.495999813079834,6828500.0 2009-12-21,7.453999996185303,7.544000148773193,7.443999767303467,7.443999767303467,3157500.0 2009-12-22,7.429999828338623,7.51800012588501,7.386000156402588,7.504000186920166,1708000.0 2009-12-23,7.5,7.538000106811523,7.383999824523926,7.414000034332275,5202000.0 2009-12-24,7.539999961853027,7.5980000495910645,7.53000020980835,7.5320000648498535,804000.0 2009-12-28,7.4720001220703125,7.5960001945495605,7.453999996185303,7.513999938964844,2240500.0 2009-12-29,7.507999897003174,7.552000045776367,7.449999809265137,7.552000045776367,1684000.0 2009-12-30,7.4019999504089355,7.53000020980835,7.3520002365112305,7.51200008392334,2979500.0 2009-12-31,7.52400016784668,7.5879998207092285,7.334000110626221,7.388000011444092,2866500.0 2010-01-04,8.331999778747559,8.350000381469727,7.572000026702881,7.5980000495910645,10887500.0 2010-01-05,8.369999885559082,8.378000259399414,8.199999809265137,8.293999671936035,5494000.0 2010-01-06,8.380000114440918,8.461999893188477,8.279999732971191,8.342000007629395,4187000.0 2010-01-07,8.112000465393066,8.270000457763672,8.081999778747559,8.220000267028809,3962500.0 2010-01-08,7.960000038146973,8.105999946594238,7.943999767303467,8.088000297546387,4393500.0 2010-01-11,7.802000045776367,8.069999694824219,7.76200008392334,8.039999961853027,3880500.0 2010-01-12,7.673999786376953,7.776000022888184,7.492000102996826,7.572000026702881,7337000.0 2010-01-13,7.670000076293945,7.998000144958496,7.611999988555908,7.998000144958496,5831000.0 2010-01-14,7.828000068664551,7.875999927520752,7.539999961853027,7.6519999504089355,3845000.0 2010-01-15,7.461999893188477,7.840000152587891,7.4079999923706055,7.828000068664551,7775500.0 2010-01-19,7.440000057220459,7.573999881744385,7.420000076293945,7.478000164031982,4724000.0 2010-01-20,7.236000061035156,7.434000015258789,7.202000141143799,7.434000015258789,6152000.0 2010-01-21,7.150000095367432,7.394000053405762,7.130000114440918,7.269999980926514,4948000.0 2010-01-22,6.697999954223633,7.184000015258789,6.664000034332275,7.184000015258789,9933000.0 2010-01-25,6.771999835968018,6.966000080108643,6.668000221252441,6.691999912261963,9119500.0 2010-01-26,6.573999881744385,6.7179999351501465,6.466000080108643,6.677999973297119,5820500.0 2010-01-27,6.670000076293945,6.723999977111816,6.573999881744385,6.624000072479248,8230500.0 2010-01-28,6.547999858856201,6.751999855041504,6.501999855041504,6.705999851226807,7268000.0 2010-01-29,6.559999942779541,6.688000202178955,6.513999938964844,6.561999797821045,3648000.0 2010-02-01,6.5980000495910645,6.6620001792907715,6.504000186920166,6.539999961853027,4098500.0 2010-02-02,6.734000205993652,6.76800012588501,6.570000171661377,6.5920000076293945,3367000.0 2010-02-03,6.8480000495910645,7.053999900817871,6.73799991607666,6.73799991607666,6668500.0 2010-02-04,6.619999885559082,6.806000232696533,6.604000091552734,6.797999858856201,3432000.0 2010-02-05,6.5,6.610000133514404,6.383999824523926,6.576000213623047,6237500.0 2010-02-08,6.785999774932861,6.966000080108643,6.599999904632568,6.6020002365112305,8637500.0 2010-02-09,6.834000110626221,6.9079999923706055,6.76200008392334,6.9079999923706055,2570500.0 2010-02-10,6.794000148773193,6.843999862670898,6.650000095367432,6.789999961853027,3261000.0 2010-02-11,6.958000183105469,7.0279998779296875,6.803999900817871,6.806000232696533,3368500.0 2010-02-12,7.484000205993652,7.6539998054504395,7.203999996185303,7.409999847412109,17953000.0 2010-02-16,7.5879998207092285,7.611999988555908,7.449999809265137,7.46999979019165,5209000.0 2010-02-17,7.627999782562256,7.6539998054504395,7.570000171661377,7.570000171661377,3058500.0 2010-02-18,7.625999927520752,7.639999866485596,7.50600004196167,7.6020002365112305,2423000.0 2010-02-19,7.550000190734863,7.622000217437744,7.504000186920166,7.558000087738037,3308000.0 2010-02-22,7.48799991607666,7.599999904632568,7.423999786376953,7.599999904632568,3720000.0 2010-02-23,7.48799991607666,7.513999938964844,7.317999839782715,7.489999771118164,2839500.0 2010-02-24,7.6479997634887695,7.75,7.498000144958496,7.538000106811523,5618500.0 2010-02-25,7.673999786376953,7.710000038146973,7.4019999504089355,7.5980000495910645,7605500.0 2010-02-26,7.771999835968018,7.894000053405762,7.639999866485596,7.650000095367432,6216500.0 2010-03-01,7.6620001792907715,7.7779998779296875,7.550000190734863,7.75600004196167,5996500.0 2010-03-02,7.556000232696533,7.75600004196167,7.535999774932861,7.75600004196167,4381000.0 2010-03-03,7.415999889373779,7.590000152587891,7.375999927520752,7.5279998779296875,3270500.0 2010-03-04,7.5980000495910645,7.611999988555908,7.363999843597412,7.377999782562256,2673500.0 2010-03-05,7.8379998207092285,7.840000152587891,7.638000011444092,7.697999954223633,2738000.0 2010-03-08,7.949999809265137,7.964000225067139,7.760000228881836,7.760000228881836,3331000.0 2010-03-09,7.9720001220703125,8.013999938964844,7.874000072479248,7.883999824523926,2689000.0 2010-03-10,7.966000080108643,8.034000396728516,7.938000202178955,8.0,2201500.0 2010-03-11,8.005999565124512,8.008000373840332,7.8379998207092285,7.9079999923706055,1548000.0 2010-03-12,8.039999961853027,8.168000221252441,8.026000022888184,8.043999671936035,2357000.0 2010-03-15,8.005999565124512,8.156000137329102,7.96999979019165,8.053999900817871,2461000.0 2010-03-16,7.980000019073486,8.0600004196167,7.927999973297119,8.003999710083008,2720500.0 2010-03-17,8.142000198364258,8.170000076293945,7.9679999351501465,8.022000312805176,3926000.0 2010-03-18,8.253999710083008,8.326000213623047,8.121999740600586,8.166000366210938,3197000.0 2010-03-19,8.121999740600586,8.331999778747559,8.104000091552734,8.302000045776367,2038500.0 2010-03-22,8.041999816894531,8.119999885559082,7.961999893188477,8.043999671936035,2049000.0 2010-03-23,7.7779998779296875,8.041999816894531,7.76200008392334,8.041999816894531,2739500.0 2010-03-24,7.4720001220703125,7.710000038146973,7.375999927520752,7.702000141143799,15113000.0 2010-03-25,7.283999919891357,7.576000213623047,7.283999919891357,7.552000045776367,11405500.0 2010-03-26,7.254000186920166,7.473999977111816,7.203999996185303,7.328000068664551,6630000.0 2010-03-29,7.3480000495910645,7.354000091552734,7.230000019073486,7.260000228881836,1623000.0 2010-03-30,7.3460001945495605,7.460000038146973,7.306000232696533,7.389999866485596,3305500.0 2010-03-31,7.104000091552734,7.2820000648498535,7.093999862670898,7.2779998779296875,6530000.0 2010-04-01,7.208000183105469,7.25,7.099999904632568,7.1020002365112305,5582500.0 2010-04-05,7.185999870300293,7.283999919891357,7.168000221252441,7.211999893188477,3401500.0 2010-04-06,7.300000190734863,7.335999965667725,7.188000202178955,7.193999767303467,2918000.0 2010-04-07,7.203999996185303,7.329999923706055,7.191999912261963,7.314000129699707,3381500.0 2010-04-08,7.317999839782715,7.377999782562256,7.127999782562256,7.216000080108643,2657000.0 2010-04-09,7.421999931335449,7.432000160217285,7.303999900817871,7.349999904632568,2545000.0 2010-04-12,7.202000141143799,7.435999870300293,7.173999786376953,7.4019999504089355,5456000.0 2010-04-13,7.25,7.297999858856201,6.964000225067139,7.1519999504089355,5433500.0 2010-04-14,7.28000020980835,7.460000038146973,7.25,7.315999984741211,4101500.0 2010-04-15,7.164000034332275,7.257999897003174,7.150000095367432,7.24399995803833,4479000.0 2010-04-16,7.019999980926514,7.1579999923706055,6.964000225067139,7.085999965667725,4481500.0 2010-04-19,7.0320000648498535,7.067999839782715,6.875999927520752,6.964000225067139,3954000.0 2010-04-20,7.239999771118164,7.239999771118164,6.9679999351501465,7.039999961853027,4679500.0 2010-04-21,7.138000011444092,7.320000171661377,7.035999774932861,7.25600004196167,5994000.0 2010-04-22,7.288000106811523,7.308000087738037,7.004000186920166,7.107999801635742,3966500.0 2010-04-23,7.395999908447266,7.4019999504089355,7.245999813079834,7.283999919891357,3146500.0 2010-04-26,7.48199987411499,7.579999923706055,7.375999927520752,7.409999847412109,4962000.0 2010-04-27,7.294000148773193,7.51800012588501,7.265999794006348,7.46999979019165,2878000.0 2010-04-28,7.004000186920166,7.392000198364258,6.995999813079834,7.388000011444092,4244500.0 2010-04-29,7.1020002365112305,7.269999980926514,7.0,7.061999797821045,4276500.0 2010-04-30,6.98199987411499,7.176000118255615,6.949999809265137,7.1519999504089355,2724000.0 2010-05-03,6.880000114440918,6.9679999351501465,6.78000020980835,6.940000057220459,3555500.0 2010-05-04,6.550000190734863,6.822000026702881,6.501999855041504,6.78000020980835,6130000.0 2010-05-05,6.556000232696533,6.685999870300293,6.461999893188477,6.507999897003174,2608500.0 2010-05-06,6.409999847412109,6.624000072479248,5.986000061035156,6.501999855041504,6478000.0 2010-05-07,6.423999786376953,6.519999980926514,6.159999847412109,6.519999980926514,6091000.0 2010-05-10,6.728000164031982,6.823999881744385,6.665999889373779,6.710000038146973,2708000.0 2010-05-11,6.616000175476074,6.703999996185303,6.561999797821045,6.679999828338623,3006000.0 2010-05-12,6.696000099182129,6.723999977111816,6.610000133514404,6.610000133514404,3606000.0 2010-05-13,6.693999767303467,6.797999858856201,6.630000114440918,6.659999847412109,2414500.0 2010-05-14,6.650000095367432,6.679999828338623,6.541999816894531,6.679999828338623,2115000.0 2010-05-17,6.429999828338623,6.6620001792907715,6.322000026702881,6.561999797821045,8241500.0 2010-05-18,6.265999794006348,6.473999977111816,5.96999979019165,6.432000160217285,12352500.0 2010-05-19,6.2220001220703125,6.306000232696533,6.064000129699707,6.119999885559082,7625000.0 2010-05-20,6.00600004196167,6.099999904632568,5.23199987411499,5.349999904632568,24258000.0 2010-05-21,6.03000020980835,6.139999866485596,5.875999927520752,5.881999969482422,7371000.0 2010-05-24,5.978000164031982,6.03000020980835,5.889999866485596,5.9679999351501465,6152500.0 2010-05-25,5.783999919891357,5.802000045776367,5.576000213623047,5.788000106811523,7505000.0 2010-05-26,5.826000213623047,5.980000019073486,5.769999980926514,5.788000106811523,4534500.0 2010-05-27,6.130000114440918,6.173999786376953,5.875999927520752,5.900000095367432,6022500.0 2010-05-28,6.072000026702881,6.170000076293945,6.0,6.113999843597412,4799500.0 2010-06-01,6.061999797821045,6.1479997634887695,5.940000057220459,5.940000057220459,3851500.0 2010-06-02,6.239999771118164,6.239999771118164,6.078000068664551,6.078000068664551,2610500.0 2010-06-03,6.409999847412109,6.453999996185303,6.234000205993652,6.236000061035156,4996000.0 2010-06-04,6.251999855041504,6.418000221252441,6.236000061035156,6.334000110626221,2712500.0 2010-06-07,6.076000213623047,6.392000198364258,6.058000087738037,6.302000045776367,2701000.0 2010-06-08,6.070000171661377,6.116000175476074,6.03000020980835,6.090000152587891,4959500.0 2010-06-09,5.935999870300293,6.113999843597412,5.900000095367432,6.065999984741211,2996000.0 2010-06-10,5.98199987411499,6.0,5.75600004196167,6.0,6939500.0 2010-06-11,6.084000110626221,6.110000133514404,5.874000072479248,5.874000072479248,3689500.0 2010-06-14,6.193999767303467,6.395999908447266,6.171999931335449,6.303999900817871,3001000.0 2010-06-15,6.199999809265137,6.27400016784668,6.113999843597412,6.193999767303467,4789500.0 2010-06-16,6.159999847412109,6.25600004196167,6.136000156402588,6.216000080108643,2437500.0 2010-06-17,6.047999858856201,6.27400016784668,6.035999774932861,6.228000164031982,8691500.0 2010-06-18,6.070000171661377,6.113999843597412,6.02400016784668,6.050000190734863,6190000.0 2010-06-21,6.665999889373779,6.690000057220459,6.2179999351501465,6.21999979019165,10916500.0 2010-06-22,6.308000087738037,6.590000152587891,6.265999794006348,6.590000152587891,9136000.0 2010-06-23,6.363999843597412,6.498000144958496,6.311999797821045,6.429999828338623,3091500.0 2010-06-24,6.26200008392334,6.4120001792907715,6.25600004196167,6.317999839782715,3151000.0 2010-06-25,6.257999897003174,6.2820000648498535,6.199999809265137,6.2820000648498535,2288000.0 2010-06-28,6.3480000495910645,6.355999946594238,6.210000038146973,6.234000205993652,4465500.0 2010-06-29,6.124000072479248,6.314000129699707,6.078000068664551,6.236000061035156,4791000.0 2010-06-30,6.3420000076293945,6.415999889373779,6.0960001945495605,6.156000137329102,4634000.0 2010-07-01,6.584000110626221,6.607999801635742,6.3420000076293945,6.395999908447266,9608500.0 2010-07-02,6.495999813079834,6.677999973297119,6.484000205993652,6.613999843597412,2574000.0 2010-07-06,6.613999843597412,6.817999839782715,6.579999923706055,6.616000175476074,4884000.0 2010-07-07,6.693999767303467,6.705999851226807,6.558000087738037,6.616000175476074,2141500.0 2010-07-08,6.76800012588501,6.788000106811523,6.684000015258789,6.710000038146973,2873000.0 2010-07-09,6.699999809265137,6.794000148773193,6.5320000648498535,6.794000148773193,4198500.0 2010-07-12,6.73199987411499,6.788000106811523,6.636000156402588,6.665999889373779,2341500.0 2010-07-13,6.860000133514404,6.889999866485596,6.699999809265137,6.800000190734863,3192500.0 2010-07-14,6.677999973297119,6.849999904632568,6.618000030517578,6.796000003814697,7616500.0 2010-07-15,6.748000144958496,6.76200008392334,6.622000217437744,6.636000156402588,3384000.0 2010-07-16,6.599999904632568,6.748000144958496,6.590000152587891,6.748000144958496,4046500.0 2010-07-19,6.705999851226807,6.716000080108643,6.567999839782715,6.630000114440918,1611500.0 2010-07-20,6.889999866485596,6.927999973297119,6.633999824523926,6.670000076293945,4168000.0 2010-07-21,6.860000133514404,6.949999809265137,6.794000148773193,6.929999828338623,1996000.0 2010-07-22,7.320000171661377,7.3460001945495605,6.921999931335449,6.953999996185303,8494000.0 2010-07-23,7.363999843597412,7.389999866485596,7.208000183105469,7.2779998779296875,3708000.0 2010-07-26,7.711999893188477,7.840000152587891,7.308000087738037,7.484000205993652,8319000.0 2010-07-27,7.328000068664551,7.886000156402588,7.323999881744385,7.886000156402588,6851000.0 2010-07-28,7.432000160217285,7.446000099182129,7.311999797821045,7.314000129699707,2351000.0 2010-07-29,7.420000076293945,7.550000190734863,7.315999984741211,7.515999794006348,1520500.0 2010-07-30,7.659999847412109,8.026000022888184,7.2779998779296875,7.334000110626221,3968500.0 2010-08-02,7.77400016784668,7.78000020980835,7.611999988555908,7.699999809265137,5632000.0 2010-08-03,7.926000118255615,7.980000019073486,7.72599983215332,7.742000102996826,3044500.0 2010-08-04,7.978000164031982,8.0,7.855999946594238,7.927999973297119,2439000.0 2010-08-05,7.973999977111816,8.015999794006348,7.877999782562256,7.877999782562256,2345500.0 2010-08-06,7.7820000648498535,8.005999565124512,7.723999977111816,7.880000114440918,5034500.0 2010-08-09,7.920000076293945,7.947999954223633,7.829999923706055,7.863999843597412,3616000.0 2010-08-10,7.697999954223633,7.883999824523926,7.668000221252441,7.789999961853027,3095000.0 2010-08-11,7.544000148773193,7.642000198364258,7.495999813079834,7.519999980926514,3957000.0 2010-08-12,7.435999870300293,7.521999835968018,7.3979997634887695,7.458000183105469,3378500.0 2010-08-13,7.452000141143799,7.489999771118164,7.3460001945495605,7.458000183105469,1990500.0 2010-08-16,7.599999904632568,7.6620001792907715,7.427999973297119,7.452000141143799,2100000.0 2010-08-17,7.432000160217285,7.73799991607666,7.414000034332275,7.691999912261963,4272500.0 2010-08-18,7.300000190734863,7.446000099182129,7.27400016784668,7.423999786376953,6137000.0 2010-08-19,8.187999725341797,8.300000190734863,7.6579999923706055,7.892000198364258,19295500.0 2010-08-20,8.37399959564209,8.428000450134277,8.119999885559082,8.1899995803833,6975500.0 2010-08-23,8.227999687194824,8.34000015258789,8.029999732971191,8.324000358581543,4584000.0 2010-08-24,8.204000473022461,8.37600040435791,8.053999900817871,8.053999900817871,3150500.0 2010-08-25,8.045999526977539,8.170000076293945,7.900000095367432,8.119999885559082,5841000.0 2010-08-26,8.010000228881836,8.07800006866455,7.920000076293945,8.02400016784668,3418500.0 2010-08-27,8.218000411987305,8.276000022888184,8.026000022888184,8.276000022888184,1852500.0 2010-08-30,8.076000213623047,8.22599983215332,8.076000213623047,8.144000053405762,953500.0 2010-08-31,7.946000099182129,8.0600004196167,7.866000175476074,8.001999855041504,8299000.0 2010-09-01,8.039999961853027,8.163999557495117,7.966000080108643,7.995999813079834,2755000.0 2010-09-02,7.980000019073486,8.10200023651123,7.932000160217285,7.953999996185303,6376000.0 2010-09-03,8.003999710083008,8.137999534606934,7.964000225067139,8.131999969482422,2723000.0 2010-09-07,7.507999897003174,7.98799991607666,7.449999809265137,7.9079999923706055,8571500.0 2010-09-08,7.765999794006348,7.817999839782715,7.519999980926514,7.519999980926514,6160000.0 2010-09-09,7.697999954223633,7.855999946594238,7.616000175476074,7.800000190734863,3569000.0 2010-09-10,7.682000160217285,7.739999771118164,7.5980000495910645,7.625999927520752,4502500.0 2010-09-13,7.958000183105469,8.088000297546387,7.730000019073486,7.75,6225000.0 2010-09-14,7.98199987411499,7.98799991607666,7.800000190734863,7.960000038146973,3568500.0 2010-09-15,7.854000091552734,7.953999996185303,7.814000129699707,7.814000129699707,2280500.0 2010-09-16,7.814000129699707,7.886000156402588,7.800000190734863,7.863999843597412,2144500.0 2010-09-17,7.579999923706055,7.815999984741211,7.564000129699707,7.7779998779296875,8135500.0 2010-09-20,7.676000118255615,7.699999809265137,7.513999938964844,7.561999797821045,3731000.0 2010-09-21,7.650000095367432,7.72599983215332,7.599999904632568,7.670000076293945,2729500.0 2010-09-22,7.642000198364258,7.699999809265137,7.590000152587891,7.599999904632568,1803500.0 2010-09-23,7.796000003814697,7.889999866485596,7.6020002365112305,7.639999866485596,4861000.0 2010-09-24,7.76200008392334,7.932000160217285,7.656000137329102,7.906000137329102,3238000.0 2010-09-27,7.989999771118164,8.071999549865723,7.76200008392334,7.76200008392334,6179500.0 2010-09-28,7.947999954223633,8.069999694824219,7.828000068664551,7.998000144958496,2279000.0 2010-09-29,7.940000057220459,8.0,7.886000156402588,7.918000221252441,1868500.0 2010-09-30,7.888000011444092,8.173999786376953,7.745999813079834,8.022000312805176,5466000.0 2010-10-01,8.029999732971191,8.069999694824219,7.9039998054504395,7.961999893188477,3424000.0 2010-10-04,8.04800033569336,8.149999618530273,7.920000076293945,8.076000213623047,3808000.0 2010-10-05,7.815999984741211,8.107999801635742,7.7220001220703125,8.107999801635742,6221500.0 2010-10-06,7.5920000076293945,7.765999794006348,7.504000186920166,7.665999889373779,5518000.0 2010-10-07,7.624000072479248,7.716000080108643,7.581999778747559,7.6020002365112305,3156500.0 2010-10-08,7.74399995803833,7.760000228881836,7.599999904632568,7.685999870300293,4636000.0 2010-10-11,7.5879998207092285,7.809999942779541,7.5,7.75,8216500.0 2010-10-12,7.567999839782715,7.584000110626221,7.455999851226807,7.5279998779296875,7032500.0 2010-10-13,7.618000030517578,7.855999946594238,7.5960001945495605,7.650000095367432,5111500.0 2010-10-14,7.5879998207092285,7.676000118255615,7.5,7.676000118255615,4601500.0 2010-10-15,7.789999961853027,7.815999984741211,7.604000091552734,7.6519999504089355,5719000.0 2010-10-18,7.800000190734863,7.9039998054504395,7.702000141143799,7.745999813079834,3219500.0 2010-10-19,7.754000186920166,7.863999843597412,7.716000080108643,7.739999771118164,4999500.0 2010-10-20,7.9019999504089355,7.932000160217285,7.75600004196167,7.800000190734863,2467000.0 2010-10-21,7.914000034332275,8.097999572753906,7.863999843597412,7.946000099182129,3086000.0 2010-10-22,7.947999954223633,8.008000373840332,7.915999889373779,7.992000102996826,1612500.0 2010-10-25,8.473999977111816,8.661999702453613,8.026000022888184,8.039999961853027,12080500.0 2010-10-26,8.526000022888184,8.687999725341797,8.435999870300293,8.454000473022461,6138000.0 2010-10-27,8.357999801635742,8.53600025177002,8.239999771118164,8.472000122070312,4691000.0 2010-10-28,8.182000160217285,8.447999954223633,8.057999610900879,8.447999954223633,3092500.0 2010-10-29,8.36400032043457,8.46399974822998,8.14799976348877,8.210000038146973,3737500.0 2010-11-01,8.149999618530273,8.592000007629395,8.093999862670898,8.458000183105469,3123000.0 2010-11-02,8.168000221252441,8.270000457763672,8.100000381469727,8.227999687194824,1767500.0 2010-11-03,8.0600004196167,8.236000061035156,7.964000225067139,8.236000061035156,2653000.0 2010-11-04,8.0,8.119999885559082,7.934000015258789,8.11400032043457,2746500.0 2010-11-05,8.218000411987305,8.232000350952148,8.0,8.041999816894531,4270000.0 2010-11-08,8.621999740600586,8.732000350952148,8.050000190734863,8.192000389099121,9374000.0 2010-11-09,8.223999977111816,8.685999870300293,8.199999809265137,8.618000030517578,4839000.0 2010-11-10,8.234000205993652,8.288000106811523,7.995999813079834,8.208000183105469,2505000.0 2010-11-11,8.118000030517578,8.210000038146973,8.04800033569336,8.20199966430664,1298000.0 2010-11-12,8.246000289916992,8.383999824523926,8.095999717712402,8.331999778747559,3113000.0 2010-11-15,8.105999946594238,8.383999824523926,8.064000129699707,8.383999824523926,1969000.0 2010-11-16,7.920000076293945,8.170000076293945,7.906000137329102,8.062000274658203,4626500.0 2010-11-17,8.184000015258789,8.284000396728516,7.934000015258789,8.010000228881836,5064000.0 2010-11-18,7.923999786376953,8.63599967956543,7.823999881744385,8.569999694824219,10175500.0 2010-11-19,7.769999980926514,7.941999912261963,7.711999893188477,7.900000095367432,4146500.0 2010-11-22,7.806000232696533,7.895999908447266,7.703999996185303,7.739999771118164,1800000.0 2010-11-23,7.645999908447266,7.716000080108643,7.564000129699707,7.708000183105469,2045000.0 2010-11-24,7.776000022888184,7.872000217437744,7.702000141143799,7.828000068664551,2331000.0 2010-11-26,7.783999919891357,7.817999839782715,7.631999969482422,7.800000190734863,1220500.0 2010-11-29,7.71999979019165,7.835999965667725,7.679999828338623,7.730000019073486,2775500.0 2010-11-30,7.636000156402588,7.684000015258789,7.619999885559082,7.684000015258789,1607500.0 2010-12-01,7.791999816894531,7.831999778747559,7.711999893188477,7.796000003814697,2245500.0 2010-12-02,7.760000228881836,7.794000148773193,7.696000099182129,7.76200008392334,1868000.0 2010-12-03,7.923999786376953,7.966000080108643,7.74399995803833,7.783999919891357,1976000.0 2010-12-06,7.953999996185303,7.986000061035156,7.868000030517578,7.932000160217285,1926500.0 2010-12-07,7.771999835968018,8.039999961853027,7.739999771118164,8.039999961853027,4151500.0 2010-12-08,7.642000198364258,7.843999862670898,7.455999851226807,7.771999835968018,4066000.0 2010-12-09,7.495999813079834,7.630000114440918,7.406000137329102,7.630000114440918,3213500.0 2010-12-10,7.570000171661377,7.6620001792907715,7.52400016784668,7.645999908447266,2327000.0 2010-12-13,7.52400016784668,7.697999954223633,7.495999813079834,7.570000171661377,1868500.0 2010-12-14,7.544000148773193,7.645999908447266,7.5,7.585999965667725,1614500.0 2010-12-15,7.519999980926514,7.627999782562256,7.492000102996826,7.599999904632568,2688000.0 2010-12-16,7.245999813079834,7.550000190734863,7.159999847412109,7.5,4371000.0 2010-12-17,7.271999835968018,7.3460001945495605,7.171999931335449,7.288000106811523,2960000.0 2010-12-20,7.093999862670898,7.374000072479248,7.039999961853027,7.374000072479248,3994000.0 2010-12-21,7.211999893188477,7.245999813079834,7.099999904632568,7.099999904632568,1730000.0 2010-12-22,7.214000225067139,7.234000205993652,7.1020002365112305,7.211999893188477,1253500.0 2010-12-23,7.208000183105469,7.257999897003174,7.110000133514404,7.171999931335449,1103000.0 2010-12-27,7.22599983215332,7.234000205993652,7.124000072479248,7.208000183105469,728500.0 2010-12-28,7.260000228881836,7.26800012588501,7.185999870300293,7.26800012588501,1286500.0 2010-12-29,7.289999961853027,7.309999942779541,7.164000034332275,7.2779998779296875,2277500.0 2010-12-30,7.3520002365112305,7.400000095367432,7.260000228881836,7.315999984741211,3548500.0 2010-12-31,7.230000019073486,7.432000160217285,7.205999851226807,7.3480000495910645,5183000.0 2011-01-03,7.331999778747559,7.363999843597412,7.239999771118164,7.360000133514404,2362500.0 2011-01-04,7.328000068664551,7.418000221252441,7.26800012588501,7.375999927520752,2021500.0 2011-01-05,7.426000118255615,7.492000102996826,7.349999904632568,7.349999904632568,3483500.0 2011-01-06,7.389999866485596,7.455999851226807,7.355999946594238,7.400000095367432,3803000.0 2011-01-07,7.4019999504089355,7.423999786376953,7.320000171661377,7.4120001792907715,2255500.0 2011-01-10,7.52400016784668,7.553999900817871,7.361999988555908,7.380000114440918,1818500.0 2011-01-11,7.785999774932861,7.894000053405762,7.599999904632568,7.618000030517578,5655500.0 2011-01-12,7.796000003814697,7.854000091552734,7.757999897003174,7.8379998207092285,1665000.0 2011-01-13,7.800000190734863,7.883999824523926,7.789999961853027,7.840000152587891,4213500.0 2011-01-14,7.745999813079834,7.806000232696533,7.622000217437744,7.739999771118164,2982500.0 2011-01-18,7.823999881744385,7.854000091552734,7.7179999351501465,7.769999980926514,1944000.0 2011-01-19,7.796000003814697,7.866000175476074,7.730000019073486,7.849999904632568,1979000.0 2011-01-20,7.78000020980835,7.863999843597412,7.636000156402588,7.730000019073486,1948500.0 2011-01-21,7.860000133514404,7.935999870300293,7.760000228881836,7.783999919891357,3093500.0 2011-01-24,8.211999893188477,8.234000205993652,7.822000026702881,7.9079999923706055,5554500.0 2011-01-25,8.145999908447266,8.251999855041504,8.043999671936035,8.210000038146973,2595000.0 2011-01-26,8.229999542236328,8.28600025177002,8.133999824523926,8.145999908447266,2295500.0 2011-01-27,8.097999572753906,8.315999984741211,8.088000297546387,8.236000061035156,5268000.0 2011-01-28,8.003999710083008,8.133999824523926,7.909999847412109,8.043999671936035,2577500.0 2011-01-31,8.067999839782715,8.095999717712402,7.9720001220703125,8.062000274658203,1851000.0 2011-02-01,8.081999778747559,8.229999542236328,8.034000396728516,8.161999702453613,3280000.0 2011-02-02,8.187999725341797,8.208000183105469,8.079999923706055,8.11400032043457,2740500.0 2011-02-03,8.133999824523926,8.208000183105469,8.029999732971191,8.184000015258789,1569000.0 2011-02-04,8.293999671936035,8.293999671936035,8.053999900817871,8.119999885559082,7446000.0 2011-02-07,8.291999816894531,8.477999687194824,8.232000350952148,8.312000274658203,3278000.0 2011-02-08,8.100000381469727,8.239999771118164,8.07800006866455,8.239999771118164,3409500.0 2011-02-09,8.149999618530273,8.220000267028809,8.081999778747559,8.09000015258789,3002500.0 2011-02-10,9.076000213623047,9.144000053405762,7.980000019073486,8.149999618530273,16066500.0 2011-02-11,8.770000457763672,9.09000015258789,8.755999565124512,8.961999893188477,8907000.0 2011-02-14,8.928000450134277,9.37600040435791,8.850000381469727,9.083999633789062,9146500.0 2011-02-15,8.812000274658203,8.986000061035156,8.763999938964844,8.920000076293945,2636500.0 2011-02-16,8.859999656677246,8.960000038146973,8.819999694824219,8.890000343322754,2356000.0 2011-02-17,8.906000137329102,9.064000129699707,8.862000465393066,8.890000343322754,3090500.0 2011-02-18,8.895999908447266,9.017999649047852,8.842000007629395,9.017999649047852,2449000.0 2011-02-22,8.600000381469727,8.857999801635742,8.539999961853027,8.803999900817871,4625000.0 2011-02-23,8.576000213623047,8.710000038146973,8.501999855041504,8.675999641418457,7094000.0 2011-02-24,9.092000007629395,9.739999771118164,9.050000190734863,9.699999809265137,19989500.0 2011-02-25,9.229999542236328,9.430000305175781,9.208000183105469,9.295999526977539,6379500.0 2011-02-28,9.329999923706055,9.366000175476074,9.010000228881836,9.29800033569336,5851000.0 2011-03-01,9.152000427246094,9.27400016784668,9.029999732971191,9.04800033569336,4591500.0 2011-03-02,9.128000259399414,9.272000312805176,9.07800006866455,9.161999702453613,2896500.0 2011-03-03,9.4399995803833,9.477999687194824,9.187999725341797,9.199999809265137,7602500.0 2011-03-04,9.465999603271484,9.520000457763672,9.324000358581543,9.460000038146973,3012500.0 2011-03-07,9.315999984741211,9.470000267028809,9.154000282287598,9.413999557495117,2179500.0 2011-03-08,9.380000114440918,9.465999603271484,9.187999725341797,9.281999588012695,1749000.0 2011-03-09,9.404000282287598,9.4399995803833,9.222000122070312,9.3100004196167,2854500.0 2011-03-10,9.465999603271484,9.5,9.184000015258789,9.276000022888184,4758000.0 2011-03-11,9.38599967956543,9.435999870300293,9.197999954223633,9.399999618530273,3730000.0 2011-03-14,9.137999534606934,9.36400032043457,9.038000106811523,9.14799976348877,4426500.0 2011-03-15,9.02400016784668,9.09000015258789,8.699999809265137,8.87600040435791,4606000.0 2011-03-16,8.579999923706055,9.260000228881836,8.57800006866455,9.026000022888184,14627000.0 2011-03-17,8.748000144958496,8.9399995803833,8.6899995803833,8.6899995803833,5315000.0 2011-03-18,8.859999656677246,8.904000282287598,8.76200008392334,8.847999572753906,4017000.0 2011-03-21,9.149999618530273,9.276000022888184,8.911999702453613,8.95199966430664,8249500.0 2011-03-22,9.17199993133545,9.289999961853027,9.057999610900879,9.265999794006348,1749500.0 2011-03-23,9.244000434875488,9.251999855041504,9.057999610900879,9.109999656677246,3576000.0 2011-03-24,9.319999694824219,9.395999908447266,9.25,9.321999549865723,2261000.0 2011-03-25,9.501999855041504,9.555999755859375,9.359999656677246,9.402000427246094,4703000.0 2011-03-28,9.685999870300293,9.868000030517578,9.529999732971191,9.534000396728516,7855500.0 2011-03-29,9.744000434875488,9.821999549865723,9.562000274658203,9.715999603271484,5970500.0 2011-03-30,9.802000045776367,9.906000137329102,9.760000228881836,9.845999717712402,5234000.0 2011-03-31,9.902000427246094,9.911999702453613,9.600000381469727,9.847999572753906,4500500.0 2011-04-01,10.12600040435791,10.302000045776367,10.017999649047852,10.29800033569336,5484000.0 2011-04-04,10.342000007629395,10.418000221252441,10.180000305175781,10.246000289916992,4417500.0 2011-04-05,10.380000114440918,10.538000106811523,10.133999824523926,10.538000106811523,5230500.0 2011-04-06,10.270000457763672,10.489999771118164,10.152000427246094,10.4399995803833,6313000.0 2011-04-07,10.600000381469727,10.65999984741211,10.260000228881836,10.270000457763672,5455500.0 2011-04-08,10.586000442504883,10.772000312805176,10.46399974822998,10.73799991607666,4535000.0 2011-04-11,10.555999755859375,10.685999870300293,10.40999984741211,10.595999717712402,3119000.0 2011-04-12,10.387999534606934,10.539999961853027,10.180000305175781,10.482000350952148,3931000.0 2011-04-13,10.57800006866455,10.668000221252441,10.420000076293945,10.46399974822998,5041000.0 2011-04-14,10.663999557495117,10.744000434875488,10.48799991607666,10.505999565124512,3687000.0 2011-04-15,10.555999755859375,10.732000350952148,10.486000061035156,10.694000244140625,5014000.0 2011-04-18,10.70199966430664,10.753999710083008,10.204000473022461,10.526000022888184,7083500.0 2011-04-19,10.631999969482422,11.0,10.517999649047852,10.640000343322754,7955500.0 2011-04-20,10.244000434875488,10.850000381469727,10.199999809265137,10.800000190734863,8664000.0 2011-04-21,10.317999839782715,10.406000137329102,10.100000381469727,10.336000442504883,6880000.0 2011-04-25,9.996000289916992,10.442000389099121,9.9399995803833,10.362000465393066,10270500.0 2011-04-26,9.944000244140625,10.038000106811523,9.60200023651123,10.027999877929688,9500000.0 2011-04-27,9.88599967956543,10.01200008392334,9.656000137329102,10.008000373840332,4022500.0 2011-04-28,9.90999984741211,9.949999809265137,9.777999877929688,9.871999740600586,2550000.0 2011-04-29,9.855999946594238,9.989999771118164,9.807999610900879,9.89799976348877,3290000.0 2011-05-02,9.946000099182129,10.086000442504883,9.807999610900879,9.869999885559082,3891500.0 2011-05-03,9.100000381469727,9.944000244140625,8.934000015258789,9.890000343322754,13000000.0 2011-05-04,9.36400032043457,9.418000221252441,9.029999732971191,9.076000213623047,8153000.0 2011-05-05,9.23799991607666,9.527999877929688,9.166000366210938,9.26200008392334,3886000.0 2011-05-06,9.428000450134277,9.5600004196167,9.312000274658203,9.312000274658203,4609000.0 2011-05-09,9.51200008392334,9.59000015258789,9.430000305175781,9.456000328063965,5547000.0 2011-05-10,9.22599983215332,9.5600004196167,9.218000411987305,9.52400016784668,5799500.0 2011-05-11,9.128000259399414,9.272000312805176,9.105999946594238,9.210000038146973,4524500.0 2011-05-12,9.118000030517578,9.241999626159668,9.050000190734863,9.10200023651123,3425000.0 2011-05-13,9.100000381469727,9.253999710083008,8.944000244140625,9.173999786376953,3801500.0 2011-05-16,9.041999816894531,9.152000427246094,8.753999710083008,8.843999862670898,6825500.0 2011-05-17,9.170000076293945,9.184000015258789,8.944000244140625,8.970000267028809,3609500.0 2011-05-18,9.187999725341797,9.288000106811523,9.01200008392334,9.199999809265137,5003000.0 2011-05-19,9.369999885559082,9.616000175476074,9.149999618530273,9.166000366210938,7388000.0 2011-05-20,9.25,9.399999618530273,9.199999809265137,9.326000213623047,2226500.0 2011-05-23,8.746000289916992,9.154000282287598,8.71399974822998,9.07800006866455,6500000.0 2011-05-24,8.741999626159668,8.960000038146973,8.722000122070312,8.847999572753906,3774500.0 2011-05-25,8.904000282287598,8.944000244140625,8.687999725341797,8.704000473022461,3388000.0 2011-05-26,9.015999794006348,9.029999732971191,8.855999946594238,8.925999641418457,2303000.0 2011-05-27,9.093999862670898,9.184000015258789,9.001999855041504,9.010000228881836,3963000.0 2011-05-31,9.22599983215332,9.227999687194824,9.064000129699707,9.064000129699707,1872000.0 2011-06-01,9.163999557495117,9.281999588012695,9.069999694824219,9.14799976348877,2716000.0 2011-06-02,9.331999778747559,9.383999824523926,9.093999862670898,9.093999862670898,2572000.0 2011-06-03,9.041999816894531,9.399999618530273,9.029999732971191,9.157999992370605,3132000.0 2011-06-06,8.315999984741211,9.097999572753906,8.204000473022461,8.954000473022461,15049000.0 2011-06-07,8.595999717712402,8.704000473022461,8.272000312805176,8.303999900817871,9504000.0 2011-06-08,8.515999794006348,8.684000015258789,8.470000267028809,8.54800033569336,6188500.0 2011-06-09,8.494000434875488,8.571999549865723,8.28600025177002,8.52400016784668,4047500.0 2011-06-10,8.347999572753906,8.579999923706055,8.324000358581543,8.468000411987305,3063500.0 2011-06-13,8.317999839782715,8.437999725341797,8.095999717712402,8.411999702453613,8104000.0 2011-06-14,8.534000396728516,8.640000343322754,8.312000274658203,8.37399959564209,4497500.0 2011-06-15,8.579999923706055,8.663999557495117,8.338000297546387,8.369999885559082,4703000.0 2011-06-16,8.402000427246094,8.770000457763672,8.36400032043457,8.609999656677246,3140000.0 2011-06-17,8.442000389099121,8.557999610900879,8.288000106811523,8.503999710083008,3427000.0 2011-06-20,8.378000259399414,8.458000183105469,8.3100004196167,8.329999923706055,3204500.0 2011-06-21,8.767999649047852,9.022000312805176,8.447999954223633,8.460000038146973,4807500.0 2011-06-22,8.699999809265137,8.833999633789062,8.592000007629395,8.72599983215332,4608000.0 2011-06-23,8.833999633789062,8.843999862670898,8.52400016784668,8.6899995803833,3889000.0 2011-06-24,8.65999984741211,8.968000411987305,8.645999908447266,8.862000465393066,3945000.0 2011-06-27,8.657999992370605,8.845999717712402,8.581999778747559,8.722000122070312,2820500.0 2011-06-28,8.84000015258789,8.88599967956543,8.642000198364258,8.71399974822998,4381500.0 2011-06-29,8.859999656677246,8.932000160217285,8.770000457763672,8.84000015258789,2581500.0 2011-06-30,9.017999649047852,9.052000045776367,8.815999984741211,8.829999923706055,2931000.0 2011-07-01,9.557999610900879,9.618000030517578,8.930000305175781,8.965999603271484,5151500.0 2011-07-05,9.793999671936035,9.831999778747559,9.5600004196167,9.619999885559082,4667000.0 2011-07-06,9.569999694824219,9.78600025177002,9.53600025177002,9.734000205993652,3170000.0 2011-07-07,9.48799991607666,9.697999954223633,9.185999870300293,9.697999954223633,3969000.0 2011-07-08,9.472000122070312,9.489999771118164,9.251999855041504,9.390000343322754,2090500.0 2011-07-11,9.140000343322754,9.456000328063965,9.107999801635742,9.399999618530273,1830000.0 2011-07-12,9.255999565124512,9.399999618530273,8.932000160217285,9.088000297546387,2452500.0 2011-07-13,9.477999687194824,9.597999572753906,9.248000144958496,9.248000144958496,2899500.0 2011-07-14,9.72599983215332,9.772000312805176,9.406000137329102,9.406000137329102,5402500.0 2011-07-15,9.883999824523926,10.003999710083008,9.817999839782715,9.899999618530273,4644000.0 2011-07-18,9.706000328063965,9.894000053405762,9.52400016784668,9.821999549865723,2665000.0 2011-07-19,9.763999938964844,9.803999900817871,9.663999557495117,9.741999626159668,2881000.0 2011-07-20,9.800000190734863,9.84000015258789,9.666000366210938,9.760000228881836,3205000.0 2011-07-21,9.616000175476074,9.843999862670898,9.5600004196167,9.760000228881836,3731500.0 2011-07-22,9.88599967956543,9.942000389099121,9.555999755859375,9.586000442504883,3814000.0 2011-07-25,9.968000411987305,10.079999923706055,9.777999877929688,9.821999549865723,3612500.0 2011-07-26,10.295999526977539,10.449999809265137,10.029999732971191,10.0600004196167,9073000.0 2011-07-27,10.130000114440918,10.354000091552734,9.88599967956543,10.354000091552734,6289500.0 2011-07-28,10.086000442504883,10.210000038146973,10.020000457763672,10.112000465393066,2154500.0 2011-07-29,10.104000091552734,10.246000289916992,9.911999702453613,10.140000343322754,3498500.0 2011-08-01,9.868000030517578,10.303999900817871,9.78600025177002,10.300000190734863,4709000.0 2011-08-02,9.510000228881836,9.947999954223633,9.491999626159668,9.760000228881836,3996000.0 2011-08-03,9.454000473022461,9.682000160217285,9.0,9.57800006866455,7246500.0 2011-08-04,8.779999732971191,9.392000198364258,8.75,9.37399959564209,8129500.0 2011-08-05,8.887999534606934,9.053999900817871,8.416000366210938,8.789999961853027,6228500.0 2011-08-08,8.27400016784668,8.71399974822998,8.128000259399414,8.180000305175781,6140500.0 2011-08-09,9.02400016784668,9.041999816894531,8.404000282287598,8.4399995803833,5297000.0 2011-08-10,9.005999565124512,9.277999877929688,8.77400016784668,8.859999656677246,3506500.0 2011-08-11,9.317999839782715,9.435999870300293,8.9399995803833,9.100000381469727,3248000.0 2011-08-12,9.6899995803833,9.718000411987305,9.392000198364258,9.39799976348877,5193500.0 2011-08-15,9.989999771118164,10.083999633789062,9.710000038146973,9.800000190734863,4517000.0 2011-08-16,9.789999961853027,9.973999977111816,9.576000213623047,9.973999977111816,4375500.0 2011-08-17,9.859999656677246,10.0,9.600000381469727,9.899999618530273,7627000.0 2011-08-18,8.937999725341797,9.498000144958496,8.8100004196167,9.246000289916992,12787500.0 2011-08-19,8.5600004196167,9.118000030517578,8.552000045776367,8.87600040435791,9047500.0 2011-08-22,8.616000175476074,8.845999717712402,8.538000106811523,8.543999671936035,5446500.0 2011-08-23,9.289999961853027,9.315999984741211,8.652000427246094,8.685999870300293,5232500.0 2011-08-24,9.263999938964844,9.470000267028809,9.142000198364258,9.199999809265137,3395500.0 2011-08-25,9.1899995803833,9.430000305175781,9.142000198364258,9.28600025177002,2463500.0 2011-08-26,9.333999633789062,9.420000076293945,9.062000274658203,9.088000297546387,4889500.0 2011-08-29,9.541999816894531,9.600000381469727,9.407999992370605,9.42199993133545,2533000.0 2011-08-30,9.807999610900879,9.88599967956543,9.399999618530273,9.446000099182129,5649500.0 2011-08-31,10.112000465393066,10.145999908447266,9.805999755859375,9.807999610900879,5199500.0 2011-09-01,10.184000015258789,10.222000122070312,10.04800033569336,10.071999549865723,6932500.0 2011-09-02,9.899999618530273,10.199999809265137,9.802000045776367,9.989999771118164,4434000.0 2011-09-06,9.63599967956543,9.77400016784668,9.468000411987305,9.593999862670898,4761000.0 2011-09-07,9.833999633789062,9.944000244140625,9.687999725341797,9.812000274658203,2692000.0 2011-09-08,9.777999877929688,9.968000411987305,9.687999725341797,9.795999526977539,3911000.0 2011-09-09,9.588000297546387,9.878000259399414,9.510000228881836,9.720000267028809,5388500.0 2011-09-12,9.46399974822998,9.522000312805176,9.300000190734863,9.472000122070312,3369500.0 2011-09-13,9.369999885559082,9.539999961853027,9.319999694824219,9.460000038146973,4589000.0 2011-09-14,9.5600004196167,9.779999732971191,9.326000213623047,9.40999984741211,4001500.0 2011-09-15,9.105999946594238,9.729999542236328,9.071999549865723,9.729999542236328,7604500.0 2011-09-16,8.968000411987305,9.185999870300293,8.868000030517578,9.185999870300293,4934000.0 2011-09-19,8.920000076293945,9.029999732971191,8.729999542236328,8.883999824523926,4745000.0 2011-09-20,8.736000061035156,9.053999900817871,8.70199966430664,9.031999588012695,6431500.0 2011-09-21,8.645999908447266,8.902000427246094,8.644000053405762,8.89799976348877,4686500.0 2011-09-22,8.017999649047852,8.449999809265137,7.918000221252441,8.39799976348877,8727000.0 2011-09-23,8.35200023651123,8.368000030517578,7.889999866485596,7.973999977111816,4584000.0 2011-09-26,7.849999904632568,8.357999801635742,7.730000019073486,8.355999946594238,6940000.0 2011-09-27,8.279999732971191,8.54800033569336,8.062000274658203,8.062000274658203,7594500.0 2011-09-28,7.96999979019165,8.314000129699707,7.934000015258789,8.279999732971191,3300500.0 2011-09-29,7.791999816894531,8.288000106811523,7.5,8.288000106811523,6295500.0 2011-09-30,7.631999969482422,7.886000156402588,7.452000141143799,7.616000175476074,3509000.0 2011-10-03,7.269999980926514,7.550000190734863,7.214000225067139,7.453999996185303,6012000.0 2011-10-04,7.618000030517578,7.690000057220459,7.1479997634887695,7.202000141143799,7865000.0 2011-10-05,7.71999979019165,7.789999961853027,7.4720001220703125,7.659999847412109,3418000.0 2011-10-06,8.260000228881836,8.281999588012695,7.684000015258789,7.711999893188477,5526500.0 2011-10-07,8.289999961853027,8.472000122070312,8.12600040435791,8.300000190734863,8799500.0 2011-10-10,8.63599967956543,8.685999870300293,8.336000442504883,8.468000411987305,5520000.0 2011-10-11,8.727999687194824,8.807999610900879,8.53600025177002,8.588000297546387,4040000.0 2011-10-12,8.73799991607666,8.942000389099121,8.612000465393066,8.741999626159668,3836000.0 2011-10-13,8.842000007629395,9.027999877929688,8.618000030517578,8.9399995803833,2905500.0 2011-10-14,9.071999549865723,9.100000381469727,8.866000175476074,8.934000015258789,3280500.0 2011-10-17,9.144000053405762,9.265999794006348,9.045999526977539,9.119999885559082,3241500.0 2011-10-18,8.97599983215332,9.079999923706055,8.61400032043457,9.079999923706055,3174500.0 2011-10-19,8.925999641418457,9.121999740600586,8.736000061035156,8.937999725341797,2370500.0 2011-10-20,8.925999641418457,8.994000434875488,8.776000022888184,8.831999778747559,2126000.0 2011-10-21,9.145999908447266,9.23799991607666,8.928000450134277,9.027999877929688,2170500.0 2011-10-24,9.666000366210938,9.802000045776367,9.196000099182129,9.218000411987305,4746000.0 2011-10-25,9.604000091552734,9.656000137329102,9.432000160217285,9.644000053405762,2669500.0 2011-10-26,9.555999755859375,9.824000358581543,9.347999572753906,9.748000144958496,3779500.0 2011-10-27,9.918000221252441,10.197999954223633,9.859999656677246,10.197999954223633,12189000.0 2011-10-28,9.657999992370605,10.027999877929688,9.555999755859375,9.972000122070312,9092000.0 2011-10-31,9.473999977111816,9.607999801635742,9.248000144958496,9.390000343322754,3963000.0 2011-11-01,9.25,9.394000053405762,9.005999565124512,9.154000282287598,2156500.0 2011-11-02,9.366000175476074,9.562000274658203,9.173999786376953,9.468000411987305,3050000.0 2011-11-03,9.565999984741211,9.59000015258789,9.239999771118164,9.543999671936035,4826500.0 2011-11-04,9.579999923706055,9.666000366210938,9.404000282287598,9.501999855041504,3538000.0 2011-11-07,9.479999542236328,9.59000015258789,9.411999702453613,9.47599983215332,2515000.0 2011-11-08,9.496000289916992,9.678000450134277,9.4399995803833,9.618000030517578,5037000.0 2011-11-09,8.857999801635742,9.277999877929688,8.802000045776367,9.20199966430664,9150500.0 2011-11-10,8.760000228881836,8.907999992370605,8.696000099182129,8.831999778747559,3149500.0 2011-11-11,8.918000221252441,9.260000228881836,8.708000183105469,8.916000366210938,3229000.0 2011-11-14,8.86400032043457,8.96399974822998,8.744000434875488,8.89799976348877,4095500.0 2011-11-15,8.847999572753906,8.89799976348877,8.802000045776367,8.802000045776367,10046000.0 2011-11-16,9.140000343322754,9.281999588012695,8.776000022888184,8.869999885559082,6996000.0 2011-11-17,9.515999794006348,9.793999671936035,9.227999687194824,9.522000312805176,10911000.0 2011-11-18,9.206000328063965,9.586000442504883,9.14799976348877,9.583999633789062,5689000.0 2011-11-21,8.899999618530273,9.07800006866455,8.684000015258789,9.074000358581543,4368500.0 2011-11-22,8.72599983215332,8.89799976348877,8.592000007629395,8.836000442504883,2820000.0 2011-11-23,8.355999946594238,8.706000328063965,8.347999572753906,8.604000091552734,3789000.0 2011-11-25,8.300000190734863,8.468000411987305,8.137999534606934,8.236000061035156,1569500.0 2011-11-28,8.59000015258789,8.685999870300293,8.342000007629395,8.369999885559082,4672000.0 2011-11-29,8.59000015258789,8.682000160217285,8.399999618530273,8.430000305175781,1996500.0 2011-11-30,9.017999649047852,9.029999732971191,8.777999877929688,8.95199966430664,2880500.0 2011-12-01,9.279999732971191,9.32800006866455,9.050000190734863,9.105999946594238,3682000.0 2011-12-02,9.302000045776367,9.402000427246094,9.236000061035156,9.402000427246094,2361000.0 2011-12-05,9.359999656677246,9.53600025177002,9.253999710083008,9.387999534606934,2383500.0 2011-12-06,9.434000015258789,9.531999588012695,9.302000045776367,9.317999839782715,2488000.0 2011-12-07,9.32800006866455,9.437999725341797,9.105999946594238,9.369999885559082,2648500.0 2011-12-08,9.22599983215332,9.34000015258789,9.076000213623047,9.196000099182129,1899500.0 2011-12-09,9.45199966430664,9.486000061035156,9.10200023651123,9.168000221252441,2318500.0 2011-12-12,9.5600004196167,9.588000297546387,9.199999809265137,9.291999816894531,3041000.0 2011-12-13,9.432000160217285,9.663999557495117,9.354000091552734,9.60200023651123,4064500.0 2011-12-14,9.302000045776367,9.387999534606934,9.182000160217285,9.319999694824219,4275500.0 2011-12-15,9.338000297546387,9.442000389099121,9.196000099182129,9.359999656677246,2984000.0 2011-12-16,9.428000450134277,9.484000205993652,9.222000122070312,9.329999923706055,4056000.0 2011-12-19,9.13599967956543,9.508000373840332,9.119999885559082,9.45199966430664,2863500.0 2011-12-20,9.541999816894531,9.576000213623047,9.277999877929688,9.36400032043457,2379000.0 2011-12-21,8.907999992370605,9.539999961853027,8.821999549865723,9.539999961853027,4528000.0 2011-12-22,9.001999855041504,9.093999862670898,8.892000198364258,8.996000289916992,2083000.0 2011-12-23,9.027999877929688,9.10200023651123,8.965999603271484,9.069999694824219,997000.0 2011-12-27,8.961999893188477,9.121999740600586,8.930000305175781,9.041999816894531,1076500.0 2011-12-28,8.836000442504883,9.010000228881836,8.77400016784668,8.935999870300293,1769500.0 2011-12-29,8.734000205993652,8.977999687194824,8.489999771118164,8.802000045776367,2495000.0 2011-12-30,8.970000267028809,8.989999771118164,8.692000389099121,8.692000389099121,3190000.0 2012-01-03,9.026000022888184,9.196000099182129,9.005999565124512,9.062000274658203,1665500.0 2012-01-04,9.03600025177002,9.097999572753906,8.883999824523926,9.029999732971191,1512000.0 2012-01-05,9.062000274658203,9.086000442504883,8.9399995803833,9.039999961853027,1189000.0 2012-01-06,8.855999946594238,9.119999885559082,8.842000007629395,9.02400016784668,1333000.0 2012-01-09,8.416000366210938,8.92199993133545,8.404000282287598,8.92199993133545,4407500.0 2012-01-10,8.652000427246094,8.77400016784668,8.484000205993652,8.571999549865723,2672000.0 2012-01-11,8.907999992370605,8.944000244140625,8.652000427246094,8.652000427246094,2794500.0 2012-01-12,8.923999786376953,8.960000038146973,8.847999572753906,8.960000038146973,1743500.0 2012-01-13,8.972000122070312,8.998000144958496,8.850000381469727,8.850000381469727,2114000.0 2012-01-17,8.944000244140625,9.156000137329102,8.904000282287598,9.092000007629395,2790500.0 2012-01-18,9.013999938964844,9.112000465393066,8.937999725341797,8.937999725341797,1738500.0 2012-01-19,9.140000343322754,9.180000305175781,8.982000350952148,8.986000061035156,2044500.0 2012-01-20,9.642000198364258,9.657999992370605,8.97599983215332,9.199999809265137,5517000.0 2012-01-23,9.694000244140625,9.871999740600586,9.517999649047852,9.637999534606934,3208000.0 2012-01-24,9.71399974822998,9.720000267028809,9.402000427246094,9.720000267028809,1508500.0 2012-01-25,9.795999526977539,9.812000274658203,9.642000198364258,9.763999938964844,2159500.0 2012-01-26,9.64799976348877,9.944000244140625,9.609999656677246,9.894000053405762,2210000.0 2012-01-27,9.859999656677246,9.949999809265137,9.605999946594238,9.678000450134277,2656000.0 2012-01-30,9.550000190734863,9.805999755859375,9.418000221252441,9.753999710083008,2553500.0 2012-01-31,9.562000274658203,9.65999984741211,9.404000282287598,9.65999984741211,1721500.0 2012-02-01,9.857999801635742,9.906000137329102,9.461999893188477,9.60200023651123,3102000.0 2012-02-02,9.986000061035156,10.076000213623047,9.793999671936035,9.831999778747559,3212500.0 2012-02-03,10.052000045776367,10.137999534606934,10.043999671936035,10.071999549865723,2298000.0 2012-02-06,9.748000144958496,9.946000099182129,9.680000305175781,9.807999610900879,2544500.0 2012-02-07,9.772000312805176,9.970000267028809,9.704000473022461,9.710000038146973,2295000.0 2012-02-08,9.668000221252441,9.935999870300293,9.600000381469727,9.807999610900879,1546500.0 2012-02-09,9.57800006866455,9.784000396728516,9.555999755859375,9.732000350952148,2067500.0 2012-02-10,9.680000305175781,9.838000297546387,9.40999984741211,9.435999870300293,5399000.0 2012-02-13,9.62600040435791,9.789999961853027,9.473999977111816,9.789999961853027,3741500.0 2012-02-14,9.729999542236328,9.800000190734863,9.612000465393066,9.760000228881836,3420500.0 2012-02-15,10.137999534606934,10.208000183105469,9.842000007629395,9.894000053405762,5762500.0 2012-02-16,9.736000061035156,9.895999908447266,9.319999694824219,9.62399959564209,7594000.0 2012-02-17,9.562000274658203,9.734000205993652,9.48799991607666,9.704000473022461,6374000.0 2012-02-21,9.652000427246094,9.680000305175781,9.5,9.51200008392334,3294000.0 2012-02-22,9.656000137329102,9.734000205993652,9.567999839782715,9.567999839782715,1406500.0 2012-02-23,9.755999565124512,9.815999984741211,9.600000381469727,9.605999946594238,1754500.0 2012-02-24,9.998000144958496,10.0,9.755999565124512,9.76200008392334,2235500.0 2012-02-27,10.234000205993652,10.333999633789062,9.97599983215332,9.998000144958496,4667000.0 2012-02-28,10.661999702453613,10.791999816894531,10.300000190734863,10.300000190734863,5131000.0 2012-02-29,10.484000205993652,10.597999572753906,10.270000457763672,10.54800033569336,2159500.0 2012-03-01,10.501999855041504,10.605999946594238,10.3100004196167,10.435999870300293,2634500.0 2012-03-02,10.503999710083008,10.64799976348877,10.234000205993652,10.592000007629395,4816000.0 2012-03-05,10.314000129699707,10.62600040435791,10.300000190734863,10.621999740600586,1434000.0 2012-03-06,9.887999534606934,10.241999626159668,9.857999801635742,10.241999626159668,2602000.0 2012-03-07,10.170000076293945,10.220000267028809,9.954000473022461,10.0,3634500.0 2012-03-08,10.4399995803833,10.527999877929688,10.215999603271484,10.288000106811523,2783000.0 2012-03-09,10.857999801635742,10.920000076293945,10.350000381469727,10.350000381469727,3909000.0 2012-03-12,10.770000457763672,10.956000328063965,10.630000114440918,10.704000473022461,2864000.0 2012-03-13,11.0,11.015999794006348,10.765999794006348,10.777999877929688,3099000.0 2012-03-14,10.920000076293945,10.998000144958496,10.744000434875488,10.998000144958496,2624500.0 2012-03-15,10.802000045776367,11.02400016784668,10.682000160217285,10.895999908447266,1931500.0 2012-03-16,10.986000061035156,11.02400016784668,10.760000228881836,10.847999572753906,2499500.0 2012-03-19,11.347999572753906,11.36400032043457,10.946000099182129,11.0,4739500.0 2012-03-20,11.260000228881836,11.303999900817871,11.020000457763672,11.222000122070312,4522500.0 2012-03-21,11.621999740600586,11.71399974822998,11.442000389099121,11.458000183105469,5389000.0 2012-03-22,11.673999786376953,11.85200023651123,11.454000473022461,11.631999969482422,4549000.0 2012-03-23,11.942000389099121,12.0,11.670000076293945,11.795999526977539,3372500.0 2012-03-26,11.984000205993652,12.029999732971191,11.821999549865723,12.02400016784668,4218500.0 2012-03-27,11.883999824523926,12.093999862670898,11.70199966430664,11.744000434875488,4847000.0 2012-03-28,11.878000259399414,11.972000122070312,11.732000350952148,11.913999557495117,3258000.0 2012-03-29,11.668000221252441,11.748000144958496,11.406000137329102,11.656000137329102,6303000.0 2012-03-30,11.619999885559082,11.991999626159668,11.538000106811523,11.838000297546387,3001500.0 2012-04-02,11.982000350952148,12.003999710083008,11.534000396728516,11.656000137329102,3607500.0 2012-04-03,11.8100004196167,12.067999839782715,11.760000228881836,12.0,3629500.0 2012-04-04,11.37600040435791,11.76200008392334,11.312000274658203,11.76200008392334,3840000.0 2012-04-05,11.571999549865723,11.59000015258789,11.307999610900879,11.312000274658203,1751000.0 2012-04-09,11.550000190734863,11.678000450134277,11.430000305175781,11.486000061035156,1180500.0 2012-04-10,11.116000175476074,11.73799991607666,11.067999839782715,11.557999610900879,2942000.0 2012-04-11,11.510000228881836,11.569999694824219,11.28600025177002,11.293999671936035,2455000.0 2012-04-12,11.383999824523926,11.678000450134277,11.359999656677246,11.460000038146973,3604500.0 2012-04-13,11.395999908447266,11.486000061035156,11.260000228881836,11.345999717712402,2352500.0 2012-04-16,11.1899995803833,11.47599983215332,11.17199993133545,11.399999618530273,1999500.0 2012-04-17,11.567999839782715,11.630000114440918,11.204000473022461,11.366000175476074,2901500.0 2012-04-18,11.937999725341797,11.979999542236328,11.446000099182129,11.600000381469727,3916000.0 2012-04-19,11.741999626159668,12.100000381469727,11.670000076293945,11.803999900817871,3934000.0 2012-04-20,11.708000183105469,11.906000137329102,11.67199993133545,11.67199993133545,1922000.0 2012-04-23,11.732000350952148,11.88599967956543,11.555999755859375,11.59000015258789,3665500.0 2012-04-24,11.628000259399414,11.755999565124512,11.592000007629395,11.755999565124512,2705000.0 2012-04-25,11.925999641418457,11.96399974822998,11.642000198364258,11.722000122070312,3202500.0 2012-04-26,12.083999633789062,12.289999961853027,11.935999870300293,11.977999687194824,3207500.0 2012-04-27,12.0,12.07800006866455,11.944000244140625,11.944000244140625,3080000.0 2012-04-30,12.064000129699707,12.083999633789062,11.817999839782715,11.984000205993652,3085000.0 2012-05-01,11.991999626159668,12.083999633789062,11.958000183105469,12.083999633789062,3367000.0 2012-05-02,12.031999588012695,12.069999694824219,11.802000045776367,11.9399995803833,2304000.0 2012-05-03,11.982000350952148,12.039999961853027,11.9399995803833,12.001999855041504,3132500.0 2012-05-04,11.956000328063965,12.0,11.920000076293945,11.960000038146973,4958000.0 2012-05-07,12.015999794006348,12.197999954223633,11.803999900817871,11.946000099182129,3165000.0 2012-05-08,11.517999649047852,12.156000137329102,11.355999946594238,11.968000411987305,5146000.0 2012-05-09,11.381999969482422,11.538000106811523,11.17199993133545,11.350000381469727,3312000.0 2012-05-10,11.204000473022461,11.498000144958496,11.15999984741211,11.425999641418457,4205000.0 2012-05-11,11.45199966430664,11.571999549865723,11.156000137329102,11.218000411987305,2288500.0 2012-05-14,11.251999855041504,11.564000129699707,11.234000205993652,11.5,1675000.0 2012-05-15,11.355999946594238,11.465999603271484,11.270000457763672,11.371999740600586,2933500.0 2012-05-16,11.538000106811523,11.692000389099121,11.42199993133545,11.569999694824219,3166000.0 2012-05-17,12.093999862670898,12.61400032043457,11.776000022888184,12.399999618530273,12265500.0 2012-05-18,11.767999649047852,12.329999923706055,11.755999565124512,12.23799991607666,5206500.0 2012-05-21,11.71399974822998,11.86400032043457,11.37600040435791,11.821999549865723,6463500.0 2012-05-22,11.890000343322754,12.01200008392334,11.727999687194824,11.779999732971191,6125000.0 2012-05-23,11.9399995803833,12.02400016784668,11.8100004196167,11.869999885559082,5093500.0 2012-05-24,11.583999633789062,12.199999809265137,11.515999794006348,12.038000106811523,2745000.0 2012-05-25,11.45199966430664,11.62600040435791,11.423999786376953,11.545999526977539,929500.0 2012-05-29,12.137999534606934,12.187999725341797,11.496000289916992,11.645999908447266,4318500.0 2012-05-30,12.284000396728516,12.359999656677246,11.95199966430664,11.95199966430664,3311000.0 2012-05-31,12.472000122070312,12.545999526977539,12.12600040435791,12.239999771118164,5651000.0 2012-06-01,12.008000373840332,12.5600004196167,11.904000282287598,12.22599983215332,5833000.0 2012-06-04,11.842000007629395,12.175999641418457,11.744000434875488,11.973999977111816,2604000.0 2012-06-05,11.842000007629395,11.87399959564209,11.477999687194824,11.791999816894531,1846000.0 2012-06-06,12.616000175476074,12.744000434875488,11.88599967956543,11.88599967956543,4801500.0 2012-06-07,12.722000122070312,13.107999801635742,12.642000198364258,12.894000053405762,2987000.0 2012-06-08,12.52400016784668,12.687999725341797,12.404000282287598,12.687999725341797,2511500.0 2012-06-11,12.359999656677246,12.800000190734863,12.333999633789062,12.605999946594238,2020000.0 2012-06-12,12.149999618530273,12.482000350952148,12.041999816894531,12.482000350952148,3046500.0 2012-06-13,11.85200023651123,12.244000434875488,11.815999984741211,12.109999656677246,4192500.0 2012-06-14,11.902000427246094,12.057999610900879,11.770000457763672,11.918000221252441,3443500.0 2012-06-15,12.050000190734863,12.065999984741211,11.854000091552734,11.854000091552734,3521000.0 2012-06-18,12.21399974822998,12.32800006866455,12.017999649047852,12.071999549865723,2610500.0 2012-06-19,12.76200008392334,12.800000190734863,12.26200008392334,12.343999862670898,2936500.0 2012-06-20,12.581999778747559,12.815999984741211,12.317999839782715,12.803999900817871,2990500.0 2012-06-21,12.25,12.736000061035156,12.211999893188477,12.644000053405762,2704000.0 2012-06-22,11.942000389099121,12.362000465393066,11.868000030517578,12.362000465393066,2470500.0 2012-06-25,11.300000190734863,12.050000190734863,11.031999588012695,11.800000190734863,5273500.0 2012-06-26,11.9399995803833,12.034000396728516,11.321999549865723,11.38599967956543,6699500.0 2012-06-27,11.82800006866455,12.281999588012695,11.670000076293945,12.079999923706055,2816500.0 2012-06-28,11.616000175476074,11.755999565124512,11.336000442504883,11.633999824523926,2591500.0 2012-06-29,11.770000457763672,11.946000099182129,11.586000442504883,11.842000007629395,2806000.0 2012-07-02,11.802000045776367,11.937999725341797,11.682000160217285,11.807999610900879,3210500.0 2012-07-03,11.734000205993652,11.781999588012695,11.484000205993652,11.699999809265137,2399500.0 2012-07-05,12.276000022888184,12.380000114440918,11.722000122070312,11.812000274658203,4408500.0 2012-07-06,12.01200008392334,12.173999786376953,11.977999687194824,12.086000442504883,2364500.0 2012-07-09,11.73799991607666,12.062000274658203,11.680000305175781,11.911999702453613,2077500.0 2012-07-10,11.581999778747559,11.803999900817871,11.35200023651123,11.772000312805176,4097500.0 2012-07-11,11.486000061035156,11.696000099182129,11.368000030517578,11.604000091552734,2250500.0 2012-07-12,11.477999687194824,11.60200023651123,11.211999893188477,11.36400032043457,1539000.0 2012-07-13,11.446000099182129,11.62600040435791,11.239999771118164,11.621999740600586,2584000.0 2012-07-16,11.350000381469727,11.593999862670898,11.331999778747559,11.496000289916992,1409500.0 2012-07-17,10.8100004196167,11.562000274658203,10.562000274658203,11.345999717712402,8335500.0 2012-07-18,11.0600004196167,11.321999549865723,10.621999740600586,10.628000259399414,4773000.0 2012-07-19,11.088000297546387,11.276000022888184,11.069999694824219,11.083999633789062,1509500.0 2012-07-20,10.979999542236328,11.074000358581543,10.899999618530273,11.064000129699707,1717500.0 2012-07-23,10.779999732971191,10.85200023651123,10.600000381469727,10.85200023651123,3535000.0 2012-07-24,10.678000450134277,10.958000183105469,10.600000381469727,10.887999534606934,1637000.0 2012-07-25,10.531999588012695,10.791999816894531,10.402000427246094,10.675999641418457,2664000.0 2012-07-26,10.616000175476074,10.79800033569336,10.597999572753906,10.729999542236328,1351500.0 2012-07-27,10.687999725341797,10.760000228881836,10.317999839782715,10.758000373840332,2896500.0 2012-07-30,10.62600040435791,10.824000358581543,10.371999740600586,10.793999671936035,3610500.0 2012-07-31,10.562000274658203,10.800000190734863,10.4399995803833,10.60200023651123,2034500.0 2012-08-01,10.619999885559082,10.710000038146973,10.45199966430664,10.54800033569336,1366000.0 2012-08-02,10.392000198364258,10.857999801635742,10.37600040435791,10.645999908447266,2366500.0 2012-08-03,10.633999824523926,10.696000099182129,10.144000053405762,10.378000259399414,2554000.0 2012-08-06,11.031999588012695,11.12600040435791,10.803999900817871,10.824000358581543,3161500.0 2012-08-07,11.276000022888184,11.418000221252441,11.013999938964844,11.034000396728516,3224500.0 2012-08-08,10.956000328063965,11.215999603271484,10.862000465393066,11.131999969482422,1532000.0 2012-08-09,10.836000442504883,11.128000259399414,10.770000457763672,11.003999710083008,2789000.0 2012-08-10,10.998000144958496,11.005999565124512,10.760000228881836,10.878000259399414,1512500.0 2012-08-13,11.083999633789062,11.161999702453613,10.942000389099121,11.067999839782715,4100000.0 2012-08-14,11.206000328063965,11.289999961853027,11.10200023651123,11.119999885559082,4261000.0 2012-08-15,11.63599967956543,11.640000343322754,11.22599983215332,11.27400016784668,9486000.0 2012-08-16,9.911999702453613,10.75,9.883999824523926,10.600000381469727,28301000.0 2012-08-17,9.640000343322754,9.87600040435791,9.501999855041504,9.862000465393066,9137000.0 2012-08-20,9.767999649047852,9.866000175476074,9.520000457763672,9.649999618530273,5475000.0 2012-08-21,9.699999809265137,9.859999656677246,9.62399959564209,9.807999610900879,2767000.0 2012-08-22,9.755999565124512,9.800000190734863,9.517999649047852,9.555999755859375,1843500.0 2012-08-23,10.157999992370605,10.178000450134277,9.78600025177002,9.85200023651123,5716500.0 2012-08-24,10.36400032043457,10.39799976348877,10.020000457763672,10.022000312805176,4146500.0 2012-08-27,10.251999855041504,10.395999908447266,10.105999946594238,10.227999687194824,2905500.0 2012-08-28,10.27400016784668,10.357999801635742,10.204000473022461,10.295999526977539,2167000.0 2012-08-29,10.27400016784668,10.3100004196167,10.210000038146973,10.263999938964844,1760500.0 2012-08-30,10.161999702453613,10.354000091552734,10.119999885559082,10.248000144958496,2688500.0 2012-08-31,10.413999557495117,10.420000076293945,10.149999618530273,10.222000122070312,3058500.0 2012-09-04,10.168000221252441,10.522000312805176,10.109999656677246,10.295999526977539,5158000.0 2012-09-05,9.859999656677246,10.300000190734863,9.732000350952148,10.27400016784668,6135000.0 2012-09-06,9.937999725341797,10.062000274658203,9.871999740600586,9.97599983215332,3533000.0 2012-09-07,10.022000312805176,10.109999656677246,9.934000015258789,10.020000457763672,4050500.0 2012-09-10,9.79800033569336,10.031999588012695,9.744000434875488,10.0,1966500.0 2012-09-11,9.75,9.831999778747559,9.604000091552734,9.777999877929688,3416500.0 2012-09-12,9.887999534606934,9.942000389099121,9.77400016784668,9.77400016784668,5612000.0 2012-09-13,10.149999618530273,10.246000289916992,9.831999778747559,9.831999778747559,4323000.0 2012-09-14,10.333999633789062,10.406000137329102,10.052000045776367,10.052000045776367,6457000.0 2012-09-17,10.039999961853027,10.288000106811523,9.87399959564209,10.260000228881836,9521000.0 2012-09-18,10.041999816894531,10.206000328063965,10.005999565124512,10.105999946594238,2124000.0 2012-09-19,10.38599967956543,10.720000267028809,10.210000038146973,10.210000038146973,7907500.0 2012-09-20,10.192000389099121,10.302000045776367,10.133999824523926,10.196000099182129,2335000.0 2012-09-21,10.10200023651123,10.479999542236328,10.088000297546387,10.248000144958496,4321000.0 2012-09-24,10.3100004196167,10.333999633789062,10.010000228881836,10.01200008392334,4837000.0 2012-09-25,10.501999855041504,10.697999954223633,10.20199966430664,10.20199966430664,5307000.0 2012-09-26,10.574000358581543,10.600000381469727,10.3100004196167,10.416000366210938,3977500.0 2012-09-27,10.994000434875488,11.062000274658203,10.600000381469727,10.607999801635742,6760500.0 2012-09-28,11.227999687194824,11.47599983215332,10.887999534606934,10.887999534606934,8677500.0 2012-10-01,11.156000137329102,11.208000183105469,11.04800033569336,11.163999557495117,3705500.0 2012-10-02,11.0,11.276000022888184,10.862000465393066,11.265999794006348,2625500.0 2012-10-03,10.833999633789062,11.229999542236328,10.826000213623047,11.229999542236328,3722000.0 2012-10-04,10.779999732971191,10.996000289916992,10.746000289916992,10.96399974822998,3817500.0 2012-10-05,10.763999938964844,10.935999870300293,10.741999626159668,10.894000053405762,3563500.0 2012-10-08,10.618000030517578,10.803999900817871,10.545999526977539,10.71399974822998,3148500.0 2012-10-09,10.404000282287598,10.619999885559082,10.37399959564209,10.54800033569336,3558000.0 2012-10-10,10.390000343322754,10.581999778747559,10.251999855041504,10.392000198364258,2137000.0 2012-10-11,10.486000061035156,10.593999862670898,10.357999801635742,10.552000045776367,2716500.0 2012-10-12,10.545999526977539,10.645999908447266,10.40999984741211,10.47599983215332,1589500.0 2012-10-15,10.59000015258789,10.642000198364258,10.418000221252441,10.538000106811523,1005500.0 2012-10-16,10.541999816894531,10.682000160217285,10.380000114440918,10.496000289916992,2528000.0 2012-10-17,10.574000358581543,10.657999992370605,10.45199966430664,10.45199966430664,1690000.0 2012-10-18,10.522000312805176,10.720000267028809,10.46399974822998,10.628000259399414,2019500.0 2012-10-19,10.60200023651123,10.62600040435791,10.447999954223633,10.458000183105469,2788500.0 2012-10-22,10.734000205993652,10.760000228881836,10.609999656677246,10.711999893188477,1772500.0 2012-10-23,10.734000205993652,10.79800033569336,10.59000015258789,10.621999740600586,1407500.0 2012-10-24,10.821999549865723,10.934000015258789,10.746000289916992,10.934000015258789,1919500.0 2012-10-25,10.803999900817871,10.883999824523926,10.75,10.883999824523926,1897000.0 2012-10-26,10.803999900817871,10.868000030517578,10.682000160217285,10.779999732971191,1675500.0 2012-10-31,10.800000190734863,10.907999992370605,10.684000015258789,10.70199966430664,1831000.0 2012-11-01,11.1899995803833,11.197999954223633,10.781999588012695,11.0,2668500.0 2012-11-02,10.855999946594238,11.199999809265137,10.850000381469727,11.184000015258789,2452500.0 2012-11-05,10.899999618530273,10.958000183105469,10.800000190734863,10.87399959564209,2685000.0 2012-11-06,11.204000473022461,11.218000411987305,10.935999870300293,10.95199966430664,3111500.0 2012-11-07,11.031999588012695,11.378000259399414,11.015999794006348,11.20199966430664,3277000.0 2012-11-08,10.946000099182129,11.187999725341797,10.887999534606934,11.109999656677246,3206500.0 2012-11-09,10.770000457763672,10.947999954223633,10.682000160217285,10.947999954223633,2498500.0 2012-11-12,10.555999755859375,10.793999671936035,10.510000228881836,10.77400016784668,2153500.0 2012-11-13,10.46399974822998,10.628000259399414,10.411999702453613,10.456000328063965,2654000.0 2012-11-14,10.0600004196167,10.592000007629395,10.041999816894531,10.470000267028809,4579000.0 2012-11-15,9.461999893188477,9.989999771118164,9.300000190734863,9.76200008392334,12697000.0 2012-11-16,8.815999984741211,9.461999893188477,8.715999603271484,9.461999893188477,11477000.0 2012-11-19,9.010000228881836,9.149999618530273,8.944000244140625,9.11400032043457,9159000.0 2012-11-20,8.916000366210938,9.086000442504883,8.859999656677246,9.010000228881836,3597000.0 2012-11-21,8.8100004196167,9.015999794006348,8.741999626159668,8.824000358581543,3181000.0 2012-11-23,8.630000114440918,8.838000297546387,8.588000297546387,8.800000190734863,3308000.0 2012-11-26,8.8100004196167,8.847999572753906,8.600000381469727,8.675999641418457,4138000.0 2012-11-27,8.831999778747559,8.890000343322754,8.696000099182129,8.781999588012695,4291500.0 2012-11-28,8.772000312805176,8.862000465393066,8.612000465393066,8.76200008392334,3632500.0 2012-11-29,8.784000396728516,8.86400032043457,8.680000305175781,8.767999649047852,2993500.0 2012-11-30,8.772000312805176,8.859999656677246,8.642000198364258,8.795999526977539,2240500.0 2012-12-03,8.744000434875488,8.8100004196167,8.70199966430664,8.767999649047852,2700000.0 2012-12-04,8.28600025177002,8.78600025177002,8.25,8.760000228881836,10516000.0 2012-12-05,8.210000038146973,8.402000427246094,8.194000244140625,8.402000427246094,5419500.0 2012-12-06,8.020000457763672,8.284000396728516,7.869999885559082,8.199999809265137,11503500.0 2012-12-07,7.800000190734863,8.118000030517578,7.789999961853027,8.02400016784668,11901500.0 2012-12-10,7.429999828338623,7.820000171661377,7.400000095367432,7.820000171661377,20419000.0 2012-12-11,7.599999904632568,7.754000186920166,7.4720001220703125,7.478000164031982,13530500.0 2012-12-12,7.679999828338623,7.754000186920166,7.579999923706055,7.581999778747559,8939000.0 2012-12-13,7.6539998054504395,7.763999938964844,7.53000020980835,7.673999786376953,8988500.0 2012-12-14,7.75,7.800000190734863,7.5960001945495605,7.639999866485596,9031000.0 2012-12-17,7.8379998207092285,7.8480000495910645,7.559999942779541,7.75,6287500.0 2012-12-18,7.895999908447266,7.986000061035156,7.800000190734863,7.854000091552734,6239500.0 2012-12-19,8.390000343322754,8.491999626159668,7.880000114440918,7.9079999923706055,12876500.0 2012-12-20,8.355999946594238,8.38599967956543,8.210000038146973,8.342000007629395,5027000.0 2012-12-21,8.404000282287598,8.40999984741211,8.12399959564209,8.204000473022461,5389500.0 2012-12-24,8.312000274658203,8.5,8.236000061035156,8.37600040435791,2633500.0 2012-12-26,8.394000053405762,8.425999641418457,8.302000045776367,8.307999610900879,3533000.0 2012-12-27,8.355999946594238,8.458000183105469,8.284000396728516,8.39799976348877,3048500.0 2012-12-28,8.468000411987305,8.583999633789062,8.34000015258789,8.37399959564209,2790000.0 2012-12-31,8.505999565124512,8.565999984741211,8.420000076293945,8.460000038146973,3902000.0 2013-01-02,8.498000144958496,8.871999740600586,8.465999603271484,8.706000328063965,4456500.0 2013-01-03,8.557999610900879,8.668000221252441,8.473999977111816,8.59000015258789,3471000.0 2013-01-04,8.680000305175781,8.710000038146973,8.517999649047852,8.5600004196167,2336000.0 2013-01-07,8.604000091552734,8.680000305175781,8.600000381469727,8.600000381469727,3223000.0 2013-01-08,8.5,8.680000305175781,8.479999542236328,8.652000427246094,2567000.0 2013-01-09,8.482000350952148,8.609999656677246,8.430000305175781,8.545999526977539,3765000.0 2013-01-10,8.847999572753906,8.890000343322754,8.522000312805176,8.562000274658203,6231500.0 2013-01-11,8.918000221252441,8.925999641418457,8.567999839782715,8.588000297546387,4843500.0 2013-01-14,8.845999717712402,8.98799991607666,8.78600025177002,8.791999816894531,4234000.0 2013-01-15,8.72599983215332,8.87399959564209,8.657999992370605,8.815999984741211,1605000.0 2013-01-16,8.753999710083008,8.866000175476074,8.720000267028809,8.748000144958496,1972500.0 2013-01-17,8.800000190734863,8.883999824523926,8.6899995803833,8.76200008392334,3733500.0 2013-01-18,8.86400032043457,8.899999618530273,8.765999794006348,8.859999656677246,2120500.0 2013-01-22,8.842000007629395,8.920000076293945,8.710000038146973,8.881999969482422,2984000.0 2013-01-23,8.97599983215332,9.017999649047852,8.777999877929688,8.859999656677246,3779000.0 2013-01-24,9.041999816894531,9.152000427246094,8.859999656677246,8.970000267028809,4626000.0 2013-01-25,9.37600040435791,9.425999641418457,9.227999687194824,9.37600040435791,5213000.0 2013-01-28,9.470000267028809,9.5,9.234000205993652,9.279999732971191,4143500.0 2013-01-29,9.395999908447266,9.619999885559082,9.321999549865723,9.484000205993652,3517500.0 2013-01-30,9.484000205993652,9.522000312805176,9.359999656677246,9.432000160217285,3009000.0 2013-01-31,9.284000396728516,9.489999771118164,9.20199966430664,9.460000038146973,3484000.0 2013-02-01,9.425999641418457,9.498000144958496,9.234000205993652,9.399999618530273,2626500.0 2013-02-04,9.260000228881836,9.456000328063965,9.081999778747559,9.456000328063965,3303500.0 2013-02-05,9.140000343322754,9.21399974822998,9.055999755859375,9.21399974822998,3193000.0 2013-02-06,9.12600040435791,9.161999702453613,9.062000274658203,9.11400032043457,5326500.0 2013-02-07,9.75,9.923999786376953,9.565999984741211,9.862000465393066,14567000.0 2013-02-08,10.39799976348877,10.48799991607666,9.821999549865723,9.947999954223633,12410000.0 2013-02-11,10.241999626159668,10.362000465393066,10.170000076293945,10.26200008392334,3366500.0 2013-02-12,10.175999641418457,10.241999626159668,10.14799976348877,10.220000267028809,2507500.0 2013-02-13,10.244000434875488,10.293999671936035,10.185999870300293,10.185999870300293,1392500.0 2013-02-14,10.208000183105469,10.244000434875488,10.168000221252441,10.168000221252441,2197000.0 2013-02-15,10.281999588012695,10.29800033569336,10.17199993133545,10.23799991607666,2382500.0 2013-02-19,10.644000053405762,10.847999572753906,10.284000396728516,10.331999778747559,6219500.0 2013-02-20,10.581999778747559,10.73799991607666,10.57800006866455,10.62600040435791,5185000.0 2013-02-21,10.343999862670898,10.503999710083008,10.223999977111816,10.503999710083008,3855000.0 2013-02-22,10.378000259399414,10.442000389099121,10.270000457763672,10.442000389099121,2378500.0 2013-02-25,10.347999572753906,10.631999969482422,10.336000442504883,10.576000213623047,3535000.0 2013-02-26,10.32800006866455,10.430000305175781,10.229999542236328,10.347999572753906,2592500.0 2013-02-27,10.37399959564209,10.468000411987305,10.28600025177002,10.381999969482422,2359500.0 2013-02-28,10.255999565124512,10.420000076293945,10.197999954223633,10.416000366210938,2989500.0 2013-03-01,10.130000114440918,10.444000244140625,10.105999946594238,10.194000244140625,5117000.0 2013-03-04,10.402000427246094,10.402000427246094,9.902000427246094,10.130000114440918,4217500.0 2013-03-05,10.628000259399414,10.826000213623047,10.319999694824219,10.423999786376953,6669500.0 2013-03-06,10.597999572753906,10.70199966430664,10.444000244140625,10.52400016784668,2502000.0 2013-03-07,10.767999649047852,10.857999801635742,10.503999710083008,10.657999992370605,4655000.0 2013-03-08,10.845999717712402,10.923999786376953,10.751999855041504,10.800000190734863,2657000.0 2013-03-11,10.935999870300293,11.010000228881836,10.680000305175781,10.850000381469727,2877000.0 2013-03-12,10.784000396728516,10.925999641418457,10.772000312805176,10.925999641418457,3527500.0 2013-03-13,10.682000160217285,10.776000022888184,10.637999534606934,10.71399974822998,1154000.0 2013-03-14,10.600000381469727,10.77400016784668,10.449999809265137,10.77400016784668,2545500.0 2013-03-15,10.331999778747559,10.541999816894531,9.970000267028809,10.513999938964844,5784000.0 2013-03-18,10.456000328063965,10.520000457763672,10.145999908447266,10.251999855041504,1642000.0 2013-03-19,10.609999656677246,10.772000312805176,10.482000350952148,10.545999526977539,2297000.0 2013-03-20,10.895999908447266,10.916000366210938,10.607999801635742,10.685999870300293,2023500.0 2013-03-21,10.890000343322754,10.932000160217285,10.767999649047852,10.854000091552734,1385500.0 2013-03-22,11.001999855041504,11.079999923706055,10.763999938964844,10.890000343322754,2091000.0 2013-03-25,11.0,11.097999572753906,10.935999870300293,11.029999732971191,1442000.0 2013-03-26,10.991999626159668,11.074000358581543,10.87399959564209,11.057999610900879,1113000.0 2013-03-27,11.02400016784668,11.026000022888184,10.802000045776367,10.913999557495117,1703500.0 2013-03-28,10.954000473022461,11.027999877929688,10.87600040435791,10.973999977111816,2286000.0 2013-04-01,11.015999794006348,11.194000244140625,10.868000030517578,10.946000099182129,2472500.0 2013-04-02,11.140000343322754,11.1899995803833,10.98799991607666,11.142000198364258,2872000.0 2013-04-03,10.866000175476074,11.187999725341797,10.8100004196167,11.116000175476074,3794500.0 2013-04-04,11.031999588012695,11.055999755859375,10.73799991607666,10.918000221252441,1807500.0 2013-04-05,10.947999954223633,11.081999778747559,10.836000442504883,10.937999725341797,1318000.0 2013-04-08,10.95199966430664,11.020000457763672,10.862000465393066,10.906000137329102,1485000.0 2013-04-09,10.949999809265137,11.029999732971191,10.807999610900879,11.029999732971191,1686000.0 2013-04-10,10.973999977111816,11.083999633789062,10.930000305175781,11.015999794006348,1687000.0 2013-04-11,10.668000221252441,10.996000289916992,10.588000297546387,10.973999977111816,4349000.0 2013-04-12,10.663999557495117,10.718000411987305,10.543999671936035,10.696000099182129,3452000.0 2013-04-15,10.350000381469727,10.61400032043457,10.34000015258789,10.541999816894531,2531500.0 2013-04-16,10.446000099182129,10.543999671936035,10.29800033569336,10.5,1941000.0 2013-04-17,10.40999984741211,10.52400016784668,10.390000343322754,10.39799976348877,2373500.0 2013-04-18,10.390000343322754,10.4399995803833,10.265999794006348,10.399999618530273,1547000.0 2013-04-19,10.456000328063965,10.630000114440918,10.407999992370605,10.456000328063965,1407000.0 2013-04-22,10.473999977111816,10.526000022888184,10.28600025177002,10.47599983215332,1313500.0 2013-04-23,10.697999954223633,10.75,10.35200023651123,10.425999641418457,2333500.0 2013-04-24,10.911999702453613,10.925999641418457,10.644000053405762,10.668000221252441,3217000.0 2013-04-25,11.008000373840332,11.031999588012695,10.859999656677246,10.956000328063965,1543500.0 2013-04-26,10.979999542236328,11.039999961853027,10.824000358581543,10.925999641418457,898500.0 2013-04-29,11.161999702453613,11.295999526977539,11.062000274658203,11.118000030517578,1900500.0 2013-04-30,11.277999877929688,11.277999877929688,11.01200008392334,11.184000015258789,1184000.0 2013-05-01,11.15999984741211,11.255999565124512,11.144000053405762,11.241999626159668,1239500.0 2013-05-02,11.37600040435791,11.454000473022461,11.194000244140625,11.199999809265137,1310000.0 2013-05-03,11.465999603271484,11.486000061035156,11.303999900817871,11.420000076293945,1104000.0 2013-05-06,11.605999946594238,11.675999641418457,11.4399995803833,11.491999626159668,1185000.0 2013-05-07,11.616000175476074,11.678000450134277,11.550000190734863,11.678000450134277,590000.0 2013-05-08,11.708000183105469,11.78600025177002,11.520000457763672,11.654000282287598,1348500.0 2013-05-09,11.71399974822998,11.968000411987305,11.449999809265137,11.552000045776367,2772500.0 2013-05-10,11.593999862670898,11.862000465393066,11.550000190734863,11.692000389099121,1492000.0 2013-05-13,11.631999969482422,11.765999794006348,11.522000312805176,11.522000312805176,3164500.0 2013-05-14,11.960000038146973,11.989999771118164,11.637999534606934,11.697999954223633,1778500.0 2013-05-15,12.083999633789062,12.28600025177002,11.90999984741211,11.932000160217285,4227500.0 2013-05-16,11.61400032043457,12.199999809265137,11.175999641418457,12.199999809265137,4849500.0 2013-05-17,11.883999824523926,11.949999809265137,11.6899995803833,11.729999542236328,1515500.0 2013-05-20,12.581999778747559,12.673999786376953,12.156000137329102,12.359999656677246,2884500.0 2013-05-21,12.498000144958496,12.567999839782715,12.35200023651123,12.526000022888184,1434000.0 2013-05-22,12.194000244140625,12.722000122070312,12.182000160217285,12.508000373840332,2124500.0 2013-05-23,12.305999755859375,12.324000358581543,11.824000358581543,11.944000244140625,1840500.0 2013-05-24,12.411999702453613,12.418000221252441,12.26200008392334,12.331999778747559,984500.0 2013-05-28,12.758000373840332,12.776000022888184,12.607999801635742,12.609999656677246,2289000.0 2013-05-29,12.571999549865723,12.711999893188477,12.503999710083008,12.711999893188477,2355500.0 2013-05-30,12.784000396728516,12.831999778747559,12.517999649047852,12.652000427246094,2079000.0 2013-05-31,12.78600025177002,13.015999794006348,12.78600025177002,12.826000213623047,3839000.0 2013-06-03,12.680000305175781,12.802000045776367,12.486000061035156,12.776000022888184,1977500.0 2013-06-04,12.673999786376953,12.868000030517578,12.609999656677246,12.63599967956543,2916500.0 2013-06-05,12.477999687194824,12.800000190734863,12.468000411987305,12.642000198364258,3268000.0 2013-06-06,12.597999572753906,12.621999740600586,12.300000190734863,12.402000427246094,1324500.0 2013-06-07,12.763999938964844,12.767999649047852,12.618000030517578,12.715999603271484,1515000.0 2013-06-10,12.788000106811523,12.869999885559082,12.741999626159668,12.803999900817871,2761000.0 2013-06-11,12.550000190734863,12.723999977111816,12.526000022888184,12.593999862670898,1906500.0 2013-06-12,12.187999725341797,12.748000144958496,12.069999694824219,12.685999870300293,3067000.0 2013-06-13,12.260000228881836,12.338000297546387,11.965999603271484,12.121999740600586,3257500.0 2013-06-14,12.199999809265137,12.305999755859375,12.097999572753906,12.277999877929688,1457500.0 2013-06-17,12.416000366210938,12.498000144958496,12.336000442504883,12.338000297546387,3003000.0 2013-06-18,12.486000061035156,12.534000396728516,12.432000160217285,12.48799991607666,2290500.0 2013-06-19,12.222000122070312,12.600000381469727,12.204000473022461,12.48799991607666,1622500.0 2013-06-20,11.890000343322754,12.210000038146973,11.79800033569336,12.050000190734863,2034000.0 2013-06-21,11.645999908447266,11.979999542236328,11.604000091552734,11.977999687194824,2659500.0 2013-06-24,11.23799991607666,11.435999870300293,10.96399974822998,11.416000366210938,3520000.0 2013-06-25,11.395999908447266,11.465999603271484,11.314000129699707,11.366000175476074,2579000.0 2013-06-26,11.781999588012695,11.788000106811523,11.5,11.555999755859375,3495500.0 2013-06-27,12.208000183105469,12.281999588012695,11.894000053405762,11.946000099182129,3125000.0 2013-06-28,12.633999824523926,12.708000183105469,12.081999778747559,12.215999603271484,3926500.0 2013-07-01,12.682000160217285,12.8100004196167,12.508000373840332,12.718000411987305,3256500.0 2013-07-02,12.770000457763672,12.937999725341797,12.61400032043457,12.637999534606934,2469500.0 2013-07-03,12.746000289916992,12.87600040435791,12.684000015258789,12.803999900817871,1928500.0 2013-07-05,12.904000282287598,12.930000305175781,12.753999710083008,12.831999778747559,1572000.0 2013-07-08,12.894000053405762,13.027999877929688,12.857999801635742,12.956000328063965,2352000.0 2013-07-09,12.895999908447266,13.097999572753906,12.79800033569336,12.977999687194824,1466500.0 2013-07-10,12.972000122070312,13.005999565124512,12.866000175476074,12.928000450134277,1500500.0 2013-07-11,12.979999542236328,13.088000297546387,12.907999992370605,13.088000297546387,2970500.0 2013-07-12,12.90999984741211,12.960000038146973,12.878000259399414,12.92199993133545,2336000.0 2013-07-15,12.970000267028809,13.03600025177002,12.918000221252441,12.991999626159668,2435500.0 2013-07-16,13.001999855041504,13.144000053405762,12.97599983215332,13.0,2725500.0 2013-07-17,13.109999656677246,13.194000244140625,12.907999992370605,13.0,2360000.0 2013-07-18,13.255999565124512,13.425999641418457,13.130000114440918,13.145999908447266,2876500.0 2013-07-19,13.357999801635742,13.42199993133545,13.22599983215332,13.270000457763672,2987500.0 2013-07-22,13.321999549865723,13.473999977111816,13.281999588012695,13.338000297546387,2275000.0 2013-07-23,13.255999565124512,13.59000015258789,13.234000205993652,13.527999877929688,1854500.0 2013-07-24,13.378000259399414,13.447999954223633,13.168000221252441,13.255999565124512,2132500.0 2013-07-25,13.416000366210938,13.753999710083008,13.284000396728516,13.517999649047852,1724000.0 2013-07-26,13.145999908447266,13.461999893188477,13.050000190734863,13.39799976348877,4484500.0 2013-07-29,12.784000396728516,13.081999778747559,12.699999809265137,13.081999778747559,2086000.0 2013-07-30,12.699999809265137,12.866000175476074,12.697999954223633,12.836000442504883,2251500.0 2013-07-31,12.741999626159668,12.850000381469727,12.604000091552734,12.79800033569336,3686000.0 2013-08-01,12.814000129699707,12.90999984741211,12.72599983215332,12.895999908447266,3672000.0 2013-08-02,12.767999649047852,12.802000045776367,12.51200008392334,12.802000045776367,2234000.0 2013-08-05,12.729999542236328,12.819999694824219,12.6899995803833,12.779999732971191,1664500.0 2013-08-06,12.51200008392334,12.78600025177002,12.37399959564209,12.706000328063965,2972500.0 2013-08-07,12.185999870300293,12.47599983215332,12.166000366210938,12.446000099182129,1924000.0 2013-08-08,12.118000030517578,12.232000350952148,12.07800006866455,12.185999870300293,2616000.0 2013-08-09,12.079999923706055,12.222000122070312,12.053999900817871,12.119999885559082,1787500.0 2013-08-12,12.118000030517578,12.204000473022461,12.015999794006348,12.093999862670898,2486000.0 2013-08-13,12.178000450134277,12.460000038146973,12.064000129699707,12.199999809265137,3972500.0 2013-08-14,12.289999961853027,12.420000076293945,12.20199966430664,12.246000289916992,4722000.0 2013-08-15,12.631999969482422,12.789999961853027,12.402000427246094,12.649999618530273,8629500.0 2013-08-16,12.71399974822998,12.720000267028809,12.564000129699707,12.684000015258789,3901500.0 2013-08-19,13.407999992370605,13.895999908447266,12.802000045776367,12.895999908447266,10035000.0 2013-08-20,14.84000015258789,14.937999725341797,13.642000198364258,13.70199966430664,15052000.0 2013-08-21,14.489999771118164,14.899999618530273,14.343999862670898,14.732000350952148,6574500.0 2013-08-22,14.802000045776367,14.817999839782715,14.538000106811523,14.57800006866455,2761500.0 2013-08-23,15.083999633789062,15.284000396728516,14.833999633789062,15.022000312805176,4821000.0 2013-08-26,15.223999977111816,15.496000289916992,15.001999855041504,15.29800033569336,4882500.0 2013-08-27,14.67199993133545,15.157999992370605,14.600000381469727,15.013999938964844,5038500.0 2013-08-28,14.934000015258789,15.064000129699707,14.616000175476074,14.644000053405762,3009000.0 2013-08-29,14.96399974822998,15.095999717712402,14.855999946594238,14.904000282287598,1650500.0 2013-08-30,14.14799976348877,14.869999885559082,14.100000381469727,14.814000129699707,5391000.0 2013-09-03,14.699999809265137,14.748000144958496,14.206000328063965,14.359999656677246,4590500.0 2013-09-04,14.583999633789062,14.699999809265137,14.350000381469727,14.640000343322754,3283500.0 2013-09-05,14.442000389099121,14.699999809265137,14.37399959564209,14.586000442504883,3561000.0 2013-09-06,14.692000389099121,14.727999687194824,14.378000259399414,14.437999725341797,3158000.0 2013-09-09,14.366000175476074,14.880000114440918,14.347999572753906,14.715999603271484,5332500.0 2013-09-10,14.657999992370605,14.65999984741211,14.444000244140625,14.538000106811523,2932000.0 2013-09-11,14.805999755859375,14.95199966430664,14.61400032043457,14.649999618530273,3994000.0 2013-09-12,14.95199966430664,15.359999656677246,14.833999633789062,14.854000091552734,3163500.0 2013-09-13,14.460000038146973,14.984000205993652,14.369999885559082,14.934000015258789,2797500.0 2013-09-16,14.979999542236328,15.149999618530273,14.640000343322754,14.692000389099121,4769500.0 2013-09-17,14.836000442504883,15.260000228881836,14.75,15.02400016784668,1958000.0 2013-09-18,14.791999816894531,14.95199966430664,14.600000381469727,14.862000465393066,3119000.0 2013-09-19,15.039999961853027,15.293999671936035,14.831999778747559,14.831999778747559,2885000.0 2013-09-20,14.819999694824219,15.03600025177002,14.685999870300293,14.991999626159668,2880000.0 2013-09-23,14.553999900817871,15.03600025177002,14.430000305175781,14.819999694824219,4020500.0 2013-09-24,14.399999618530273,14.645999908447266,14.21399974822998,14.644000053405762,3905500.0 2013-09-25,14.406000137329102,14.829999923706055,14.381999969482422,14.54800033569336,3056000.0 2013-09-26,14.447999954223633,14.579999923706055,14.395999908447266,14.395999908447266,2198500.0 2013-09-27,14.338000297546387,14.4399995803833,14.263999938964844,14.399999618530273,1984500.0 2013-09-30,14.520000457763672,14.704000473022461,14.206000328063965,14.399999618530273,5760000.0 2013-10-01,14.501999855041504,14.597999572753906,14.302000045776367,14.588000297546387,3163500.0 2013-10-02,14.5,14.569999694824219,14.347999572753906,14.387999534606934,3042000.0 2013-10-03,14.501999855041504,14.576000213623047,14.331999778747559,14.529999732971191,5337000.0 2013-10-04,14.517999649047852,14.642000198364258,14.461999893188477,14.520000457763672,3724500.0 2013-10-07,14.210000038146973,14.8100004196167,14.04800033569336,14.513999938964844,9026500.0 2013-10-08,13.27400016784668,14.251999855041504,13.248000144958496,14.199999809265137,6986500.0 2013-10-09,13.814000129699707,13.960000038146973,13.312000274658203,13.319999694824219,8370000.0 2013-10-10,13.887999534606934,13.96399974822998,13.765999794006348,13.96399974822998,3440000.0 2013-10-11,13.913999557495117,14.076000213623047,13.784000396728516,13.855999946594238,2689000.0 2013-10-14,13.911999702453613,13.977999687194824,13.720000267028809,13.77400016784668,3052500.0 2013-10-15,13.878000259399414,14.097999572753906,13.779999732971191,13.793999671936035,3886500.0 2013-10-16,14.01200008392334,14.092000007629395,13.847999572753906,13.916000366210938,1906500.0 2013-10-17,13.947999954223633,13.996000289916992,13.89799976348877,13.947999954223633,3148500.0 2013-10-18,14.0600004196167,14.182000160217285,13.842000007629395,13.862000465393066,2584500.0 2013-10-21,14.279999732971191,14.357999801635742,14.12600040435791,14.210000038146973,2653500.0 2013-10-22,14.564000129699707,14.961999893188477,14.404000282287598,14.442000389099121,6105000.0 2013-10-23,14.173999786376953,14.649999618530273,14.118000030517578,14.604000091552734,3264000.0 2013-10-24,14.38599967956543,14.482000350952148,14.100000381469727,14.281999588012695,2750000.0 2013-10-25,14.569999694824219,14.675999641418457,14.399999618530273,14.61400032043457,3848000.0 2013-10-28,13.071999549865723,14.39799976348877,13.010000228881836,14.34000015258789,10111500.0 2013-10-29,13.776000022888184,13.994000434875488,13.182000160217285,13.199999809265137,4839500.0 2013-10-30,13.34000015258789,14.020000457763672,13.20199966430664,13.895999908447266,4784500.0 2013-10-31,13.501999855041504,13.685999870300293,12.899999618530273,13.390000343322754,4253000.0 2013-11-01,13.420000076293945,13.767999649047852,13.329999923706055,13.605999946594238,2108000.0 2013-11-04,13.36400032043457,13.562000274658203,13.248000144958496,13.5,2087000.0 2013-11-05,13.29800033569336,13.5,13.045999526977539,13.402000427246094,1898000.0 2013-11-06,13.038000106811523,13.37399959564209,12.97599983215332,13.270000457763672,3255000.0 2013-11-07,12.815999984741211,13.258000373840332,12.576000213623047,13.156000137329102,4331500.0 2013-11-08,13.32800006866455,13.355999946594238,12.720000267028809,13.350000381469727,3544500.0 2013-11-11,13.371999740600586,13.586000442504883,13.20199966430664,13.331999778747559,2428500.0 2013-11-12,13.420000076293945,13.45199966430664,13.211999893188477,13.359999656677246,2562500.0 2013-11-13,13.881999969482422,14.039999961853027,13.3100004196167,13.399999618530273,6194500.0 2013-11-14,13.270000457763672,13.586000442504883,12.600000381469727,12.604000091552734,9297000.0 2013-11-15,13.604000091552734,13.605999946594238,13.170000076293945,13.270000457763672,3925000.0 2013-11-18,13.5,14.11400032043457,13.465999603271484,13.722000122070312,4242000.0 2013-11-19,13.277999877929688,13.62600040435791,13.21399974822998,13.592000007629395,2553000.0 2013-11-20,13.229999542236328,13.458000183105469,13.133999824523926,13.458000183105469,3618000.0 2013-11-21,13.473999977111816,13.486000061035156,13.187999725341797,13.390000343322754,3392000.0 2013-11-22,13.260000228881836,13.550000190734863,13.170000076293945,13.550000190734863,3044000.0 2013-11-25,13.454000473022461,13.534000396728516,13.13599967956543,13.331999778747559,3716000.0 2013-11-26,13.477999687194824,13.65999984741211,13.206000328063965,13.40999984741211,4012000.0 2013-11-27,14.105999946594238,14.192000389099121,13.416000366210938,13.541999816894531,4483000.0 2013-11-29,14.362000465393066,14.510000228881836,14.199999809265137,14.204000473022461,3685000.0 2013-12-02,14.437999725341797,14.527999877929688,14.232000350952148,14.244000434875488,3057500.0 2013-12-03,13.862000465393066,14.434000015258789,13.758000373840332,14.333999633789062,3853500.0 2013-12-04,13.918000221252441,13.98799991607666,13.744000434875488,13.78600025177002,2025500.0 2013-12-05,13.968000411987305,14.052000045776367,13.821999549865723,13.857999801635742,2522000.0 2013-12-06,14.142000198364258,14.592000007629395,13.890000343322754,13.998000144958496,5522500.0 2013-12-09,14.253999710083008,14.342000007629395,14.100000381469727,14.208000183105469,2424000.0 2013-12-10,14.51200008392334,14.529999732971191,14.01200008392334,14.12600040435791,2740500.0 2013-12-11,13.95199966430664,14.90999984741211,13.907999992370605,14.5600004196167,7009000.0 2013-12-12,14.130000114440918,14.288000106811523,13.944000244140625,13.970000267028809,2607500.0 2013-12-13,14.083999633789062,14.258000373840332,14.022000312805176,14.199999809265137,1743500.0 2013-12-16,14.180000305175781,14.276000022888184,14.12399959564209,14.199999809265137,1932500.0 2013-12-17,14.32800006866455,14.434000015258789,14.173999786376953,14.333999633789062,2414500.0 2013-12-18,14.526000022888184,14.696000099182129,14.284000396728516,14.284000396728516,5549500.0 2013-12-19,14.618000030517578,14.789999961853027,14.300000190734863,14.4399995803833,3607000.0 2013-12-20,14.902000427246094,15.0,14.531999588012695,14.600000381469727,4128000.0 2013-12-23,15.104000091552734,15.227999687194824,14.76200008392334,15.050000190734863,2353500.0 2013-12-24,15.154000282287598,15.420000076293945,14.92199993133545,15.178000450134277,2285500.0 2013-12-26,15.236000061035156,15.357999801635742,15.166000366210938,15.182000160217285,2375000.0 2013-12-27,15.692000389099121,15.972000122070312,15.156000137329102,15.39799976348877,3529500.0 2013-12-30,15.654000282287598,15.899999618530273,15.425999641418457,15.710000038146973,2129500.0 2013-12-31,15.720000267028809,15.85200023651123,15.595999717712402,15.772000312805176,1785500.0 2014-01-02,15.661999702453613,15.868000030517578,15.404000282287598,15.699999809265137,3160500.0 2014-01-03,15.642000198364258,15.741999626159668,15.515999794006348,15.741999626159668,3312000.0 2014-01-06,15.605999946594238,15.692000389099121,15.345999717712402,15.616000175476074,6845500.0 2014-01-07,15.937999725341797,16.118000030517578,15.520000457763672,15.600000381469727,3429500.0 2014-01-08,16.479999542236328,16.597999572753906,15.996000289916992,16.0939998626709,3545000.0 2014-01-09,15.954000473022461,16.8700008392334,15.930000305175781,16.6200008392334,4480000.0 2014-01-10,16.354000091552734,16.392000198364258,15.850000381469727,16.0,2596000.0 2014-01-13,15.678000450134277,16.49799919128418,15.60200023651123,16.357999801635742,2527000.0 2014-01-14,15.902000427246094,16.172000885009766,15.538000106811523,15.70199966430664,2449000.0 2014-01-15,15.866000175476074,16.118000030517578,15.642000198364258,16.052000045776367,2286500.0 2014-01-16,15.984000205993652,16.02400016784668,15.723999977111816,15.855999946594238,1656500.0 2014-01-17,15.890000343322754,16.143999099731445,15.723999977111816,16.076000213623047,3129500.0 2014-01-21,16.145999908447266,16.25200080871582,15.902000427246094,16.04599952697754,1741000.0 2014-01-22,16.24799919128418,16.38599967956543,16.003999710083008,16.256000518798828,3551000.0 2014-01-23,15.574000358581543,15.958000183105469,15.36400032043457,15.697999954223633,5402000.0 2014-01-24,14.892000198364258,15.574000358581543,14.5,15.447999954223633,7206000.0 2014-01-27,14.87600040435791,14.960000038146973,14.465999603271484,14.890000343322754,2967000.0 2014-01-28,15.251999855041504,15.508000373840332,14.982000350952148,15.001999855041504,2830000.0 2014-01-29,15.053999900817871,15.319999694824219,14.868000030517578,15.144000053405762,3342000.0 2014-01-30,15.196000099182129,15.42199993133545,15.065999984741211,15.239999771118164,1395000.0 2014-01-31,14.994000434875488,15.166000366210938,14.791999816894531,14.918000221252441,1491000.0 2014-02-03,14.460000038146973,15.197999954223633,14.37600040435791,15.092000007629395,2280500.0 2014-02-04,14.368000030517578,14.789999961853027,14.244000434875488,14.498000144958496,2412000.0 2014-02-05,14.317999839782715,14.527999877929688,13.784000396728516,14.368000030517578,3624000.0 2014-02-06,14.303999900817871,14.498000144958496,14.057999610900879,14.270000457763672,2290500.0 2014-02-07,14.565999984741211,14.739999771118164,13.958000183105469,14.498000144958496,4639500.0 2014-02-10,14.477999687194824,14.880000114440918,14.312000274658203,14.600000381469727,5369000.0 2014-02-11,14.338000297546387,14.736000061035156,14.317999839782715,14.39799976348877,3424000.0 2014-02-12,14.3100004196167,14.565999984741211,14.244000434875488,14.399999618530273,6577000.0 2014-02-13,14.479999542236328,14.986000061035156,14.20199966430664,14.552000045776367,8995500.0 2014-02-14,14.661999702453613,14.678000450134277,14.319999694824219,14.319999694824219,3719500.0 2014-02-18,14.718000411987305,14.907999992370605,14.581999778747559,14.791999816894531,3810000.0 2014-02-19,14.60200023651123,14.934000015258789,14.534000396728516,14.720000267028809,3814000.0 2014-02-20,14.236000061035156,14.609999656677246,14.163999557495117,14.501999855041504,3447500.0 2014-02-21,14.1899995803833,14.545999526977539,14.09000015258789,14.220000267028809,5609500.0 2014-02-24,13.597999572753906,13.996000289916992,13.597999572753906,13.947999954223633,3867500.0 2014-02-25,13.314000129699707,13.654000282287598,13.291999816894531,13.508000373840332,6591000.0 2014-02-26,13.553999900817871,13.831999778747559,13.319999694824219,13.345999717712402,6844500.0 2014-02-27,13.739999771118164,14.211999893188477,13.60200023651123,13.60200023651123,4398000.0 2014-02-28,13.833999633789062,13.994000434875488,13.652000427246094,13.902000427246094,3857500.0 2014-03-03,13.564000129699707,13.800000190734863,13.315999984741211,13.62600040435791,5004500.0 2014-03-04,13.763999938964844,13.883999824523926,13.604000091552734,13.793999671936035,4413000.0 2014-03-05,14.079999923706055,14.131999969482422,13.720000267028809,13.760000228881836,2547500.0 2014-03-06,14.510000228881836,14.711999893188477,14.107999801635742,14.211999893188477,4404000.0 2014-03-07,14.317999839782715,14.715999603271484,14.289999961853027,14.628000259399414,5138500.0 2014-03-10,14.0,14.199999809265137,13.819999694824219,14.199999809265137,3470000.0 2014-03-11,13.661999702453613,14.157999992370605,13.652000427246094,14.121999740600586,2875500.0 2014-03-12,13.520000457763672,13.621999740600586,13.236000061035156,13.522000312805176,2704500.0 2014-03-13,13.223999977111816,13.656000137329102,13.10200023651123,13.5600004196167,4546000.0 2014-03-14,13.020000457763672,13.211999893188477,12.970000267028809,13.130000114440918,3377000.0 2014-03-17,12.946000099182129,13.25,12.779999732971191,13.223999977111816,5410500.0 2014-03-18,13.185999870300293,13.26200008392334,12.887999534606934,12.972000122070312,3309500.0 2014-03-19,12.793999671936035,13.131999969482422,12.694000244140625,13.076000213623047,5405500.0 2014-03-20,12.670000076293945,12.854000091552734,12.583999633789062,12.760000228881836,4205500.0 2014-03-21,12.895999908447266,13.020000457763672,12.609999656677246,12.95199966430664,3813000.0 2014-03-24,12.977999687194824,13.074000358581543,12.760000228881836,13.03600025177002,6367500.0 2014-03-25,12.949999809265137,13.194000244140625,12.86400032043457,13.144000053405762,3892000.0 2014-03-26,13.26200008392334,13.291999816894531,12.930000305175781,13.038000106811523,5666500.0 2014-03-27,13.0,13.4399995803833,12.692000389099121,13.25,7766500.0 2014-03-28,13.62600040435791,13.637999534606934,13.001999855041504,13.079999923706055,5916000.0 2014-03-31,13.460000038146973,13.991999626159668,13.434000015258789,13.77400016784668,3410000.0 2014-04-01,13.96399974822998,14.01200008392334,13.553999900817871,13.553999900817871,2864500.0 2014-04-02,13.246000289916992,14.29800033569336,13.199999809265137,14.0,4890500.0 2014-04-03,13.105999946594238,13.473999977111816,12.90999984741211,13.300000190734863,4893000.0 2014-04-04,12.890000343322754,13.204000473022461,12.755999565124512,13.204000473022461,3293500.0 2014-04-07,12.9399995803833,13.017999649047852,12.654000282287598,12.802000045776367,3575500.0 2014-04-08,13.4399995803833,13.456000328063965,12.942000389099121,13.01200008392334,2847000.0 2014-04-09,13.581999778747559,13.699999809265137,13.418000221252441,13.5600004196167,3547000.0 2014-04-10,13.656000137329102,13.793999671936035,13.501999855041504,13.64799976348877,3936000.0 2014-04-11,13.644000053405762,13.991999626159668,13.576000213623047,13.60200023651123,4733500.0 2014-04-14,13.829999923706055,13.960000038146973,13.574000358581543,13.661999702453613,2945500.0 2014-04-15,13.906000137329102,13.958000183105469,13.718000411987305,13.760000228881836,3894000.0 2014-04-16,13.954000473022461,14.097999572753906,13.753999710083008,14.0,1583000.0 2014-04-17,14.23799991607666,14.260000228881836,13.779999732971191,13.994000434875488,2157500.0 2014-04-21,14.807999610900879,15.020000457763672,14.260000228881836,14.355999946594238,3897500.0 2014-04-22,14.82800006866455,14.961999893188477,14.718000411987305,14.960000038146973,4270500.0 2014-04-23,14.739999771118164,14.85200023651123,14.531999588012695,14.85200023651123,2727500.0 2014-04-24,14.678000450134277,14.850000381469727,14.531999588012695,14.850000381469727,3117000.0 2014-04-25,14.223999977111816,14.829999923706055,14.081999778747559,14.539999961853027,4539500.0 2014-04-28,13.595999717712402,14.36400032043457,13.39799976348877,14.14799976348877,6525500.0 2014-04-29,13.892000198364258,13.906000137329102,13.470000267028809,13.595999717712402,3451500.0 2014-04-30,13.618000030517578,13.862000465393066,13.501999855041504,13.847999572753906,2158000.0 2014-05-01,14.001999855041504,14.208000183105469,13.609999656677246,13.699999809265137,1775000.0 2014-05-02,13.970000267028809,14.21399974822998,13.866000175476074,13.907999992370605,2653500.0 2014-05-05,14.029999732971191,14.081999778747559,13.805999755859375,13.831999778747559,1037500.0 2014-05-06,13.87600040435791,14.10200023651123,13.838000297546387,14.015999794006348,1240500.0 2014-05-07,13.413999557495117,14.055999755859375,13.32800006866455,13.911999702453613,2201000.0 2014-05-08,13.526000022888184,13.784000396728516,13.399999618530273,13.432000160217285,2310500.0 2014-05-09,13.430000305175781,13.571999549865723,12.984000205993652,13.470000267028809,3254500.0 2014-05-12,14.293999671936035,14.465999603271484,13.430000305175781,13.567999839782715,4792500.0 2014-05-13,14.28600025177002,14.350000381469727,14.027999877929688,14.25,2856000.0 2014-05-14,14.208000183105469,14.37600040435791,14.0,14.199999809265137,4505000.0 2014-05-15,14.25,14.543999671936035,13.819999694824219,13.960000038146973,5471500.0 2014-05-16,14.133999824523926,14.35200023651123,13.949999809265137,14.29800033569336,2646500.0 2014-05-19,14.140000343322754,14.295999526977539,14.053999900817871,14.086000442504883,4815000.0 2014-05-20,14.20199966430664,14.34000015258789,14.140000343322754,14.140000343322754,4988000.0 2014-05-21,14.333999633789062,14.460000038146973,14.22599983215332,14.32800006866455,2596000.0 2014-05-22,14.288000106811523,14.407999992370605,14.222000122070312,14.402000427246094,1248000.0 2014-05-23,14.208000183105469,14.279999732971191,14.022000312805176,14.279999732971191,1808000.0 2014-05-27,14.232000350952148,14.35200023651123,14.052000045776367,14.35200023651123,1872500.0 2014-05-28,14.210000038146973,14.32800006866455,14.13599967956543,14.32800006866455,1820500.0 2014-05-29,14.293999671936035,14.312000274658203,14.15999984741211,14.312000274658203,1681000.0 2014-05-30,14.232000350952148,14.36400032043457,14.109999656677246,14.336000442504883,1553000.0 2014-06-02,14.039999961853027,14.279999732971191,13.87600040435791,14.236000061035156,1251000.0 2014-06-03,13.928000450134277,14.013999938964844,13.826000213623047,13.979999542236328,986500.0 2014-06-04,14.208000183105469,14.336000442504883,13.845999717712402,13.845999717712402,1867000.0 2014-06-05,14.206000328063965,14.277999877929688,14.064000129699707,14.170000076293945,1260000.0 2014-06-06,14.170000076293945,14.251999855041504,14.008000373840332,14.199999809265137,2743000.0 2014-06-09,14.284000396728516,14.39799976348877,14.175999641418457,14.204000473022461,1483500.0 2014-06-10,14.477999687194824,14.498000144958496,14.329999923706055,14.329999923706055,3454500.0 2014-06-11,14.505999565124512,14.569999694824219,14.380000114440918,14.465999603271484,4751500.0 2014-06-12,15.168000221252441,15.236000061035156,14.515999794006348,14.57800006866455,10242500.0 2014-06-13,15.083999633789062,15.197999954223633,14.838000297546387,15.154000282287598,9393000.0 2014-06-16,15.02400016784668,15.083999633789062,14.734000205993652,14.934000015258789,1943000.0 2014-06-17,15.140000343322754,15.432000160217285,15.03600025177002,15.041999816894531,3192500.0 2014-06-18,15.255999565124512,15.300000190734863,15.013999938964844,15.097999572753906,2338000.0 2014-06-19,15.406000137329102,15.411999702453613,15.100000381469727,15.227999687194824,1354000.0 2014-06-20,15.437999725341797,15.460000038146973,15.255999565124512,15.460000038146973,2304000.0 2014-06-23,15.342000007629395,15.437999725341797,15.20199966430664,15.437999725341797,1623500.0 2014-06-24,15.52400016784668,15.633999824523926,15.220000267028809,15.260000228881836,2320500.0 2014-06-25,15.418000221252441,15.520000457763672,15.319999694824219,15.37600040435791,2537000.0 2014-06-26,15.657999992370605,15.746000289916992,15.406000137329102,15.449999809265137,2227500.0 2014-06-27,15.538000106811523,15.75,15.394000053405762,15.576000213623047,1516000.0 2014-06-30,15.67199993133545,15.736000061035156,15.482000350952148,15.539999961853027,1766500.0 2014-07-01,15.779999732971191,15.819999694824219,15.680000305175781,15.699999809265137,1073500.0 2014-07-02,15.760000228881836,15.934000015258789,15.65999984741211,15.800000190734863,1870000.0 2014-07-03,15.87600040435791,15.9399995803833,15.65999984741211,15.88599967956543,606000.0 2014-07-07,15.588000297546387,15.937999725341797,15.46399974822998,15.937999725341797,927500.0 2014-07-08,15.14799976348877,15.571999549865723,14.718000411987305,15.484000205993652,2336000.0 2014-07-09,15.210000038146973,15.277999877929688,14.979999542236328,15.065999984741211,1551500.0 2014-07-10,15.223999977111816,15.300000190734863,14.803999900817871,14.942000389099121,1297000.0 2014-07-11,15.270000457763672,15.454000473022461,15.104000091552734,15.229999542236328,1417500.0 2014-07-14,15.600000381469727,15.800000190734863,15.425999641418457,15.442000389099121,1651500.0 2014-07-15,15.682000160217285,15.720000267028809,15.357999801635742,15.605999946594238,1341000.0 2014-07-16,16.336000442504883,16.437999725341797,15.765999794006348,15.800000190734863,4413500.0 2014-07-17,16.149999618530273,16.474000930786133,16.11400032043457,16.31800079345703,3230500.0 2014-07-18,16.398000717163086,16.534000396728516,16.197999954223633,16.336000442504883,1709000.0 2014-07-21,16.58799934387207,16.700000762939453,16.360000610351562,16.437999725341797,1900500.0 2014-07-22,16.98200035095215,17.038000106811523,16.68600082397461,16.770000457763672,2447500.0 2014-07-23,16.823999404907227,17.091999053955078,16.63800048828125,17.091999053955078,1527500.0 2014-07-24,16.926000595092773,17.0,16.483999252319336,16.75200080871582,1294000.0 2014-07-25,16.72599983215332,17.083999633789062,16.690000534057617,17.0,1870000.0 2014-07-28,17.17799949645996,17.29400062561035,16.59000015258789,16.857999801635742,3621500.0 2014-07-29,17.003999710083008,17.350000381469727,16.961999893188477,17.222000122070312,2731000.0 2014-07-30,17.158000946044922,17.285999298095703,16.81399917602539,17.010000228881836,1610500.0 2014-07-31,16.808000564575195,17.11400032043457,16.667999267578125,16.940000534057617,1841500.0 2014-08-01,16.441999435424805,16.799999237060547,16.15399932861328,16.799999237060547,1980500.0 2014-08-04,16.68199920654297,16.724000930786133,16.371999740600586,16.562000274658203,2008000.0 2014-08-05,16.549999237060547,16.775999069213867,16.488000869750977,16.68600082397461,1412000.0 2014-08-06,16.516000747680664,16.56399917602539,16.299999237060547,16.43199920654297,1627500.0 2014-08-07,16.59000015258789,16.79199981689453,16.368000030517578,16.469999313354492,1645500.0 2014-08-08,16.579999923706055,16.781999588012695,16.416000366210938,16.631999969482422,1935500.0 2014-08-11,16.695999145507812,16.812000274658203,16.59000015258789,16.72599983215332,1480000.0 2014-08-12,16.530000686645508,16.761999130249023,16.32200050354004,16.513999938964844,2148000.0 2014-08-13,16.812000274658203,17.0,16.479999542236328,16.719999313354492,3190000.0 2014-08-14,17.082000732421875,17.173999786376953,16.336000442504883,17.0,3473000.0 2014-08-15,17.392000198364258,17.483999252319336,17.00200080871582,17.079999923706055,2803500.0 2014-08-18,17.81999969482422,17.93400001525879,17.437999725341797,17.534000396728516,3129500.0 2014-08-19,17.715999603271484,17.90999984741211,17.610000610351562,17.724000930786133,1580500.0 2014-08-20,17.6200008392334,17.8700008392334,17.610000610351562,17.715999603271484,952500.0 2014-08-21,17.639999389648438,17.847999572753906,17.56399917602539,17.68000030517578,1500000.0 2014-08-22,17.54599952697754,17.766000747680664,17.450000762939453,17.639999389648438,746000.0 2014-08-25,17.908000946044922,17.92799949645996,17.607999801635742,17.66200065612793,1848500.0 2014-08-26,18.02400016784668,18.211999893188477,17.81999969482422,17.95800018310547,2282500.0 2014-08-27,17.908000946044922,18.15399932861328,17.729999542236328,17.93199920654297,1978000.0 2014-08-28,17.658000946044922,17.979999542236328,17.558000564575195,17.785999298095703,1148500.0 2014-08-29,17.607999801635742,17.79400062561035,17.57200050354004,17.697999954223633,1237500.0 2014-09-02,17.579999923706055,17.715999603271484,17.50200080871582,17.54400062561035,1563000.0 2014-09-03,17.652000427246094,17.781999588012695,17.54599952697754,17.690000534057617,2309000.0 2014-09-04,17.95599937438965,18.139999389648438,17.757999420166016,17.757999420166016,1515500.0 2014-09-05,17.93400001525879,17.98200035095215,17.847999572753906,17.95800018310547,1591500.0 2014-09-08,17.785999298095703,18.06599998474121,17.73200035095215,17.902000427246094,1454000.0 2014-09-09,17.631999969482422,17.959999084472656,17.576000213623047,17.722000122070312,1581500.0 2014-09-10,17.582000732421875,17.719999313354492,17.426000595092773,17.534000396728516,1182000.0 2014-09-11,17.72599983215332,17.74799919128418,17.437999725341797,17.461999893188477,695500.0 2014-09-12,17.663999557495117,17.746000289916992,17.618000030517578,17.719999313354492,918500.0 2014-09-15,17.323999404907227,17.724000930786133,17.18600082397461,17.724000930786133,1197500.0 2014-09-16,17.628000259399414,17.70400047302246,17.11199951171875,17.20199966430664,1284500.0 2014-09-17,17.634000778198242,17.784000396728516,17.520000457763672,17.784000396728516,1304500.0 2014-09-18,17.889999389648438,17.90999984741211,17.658000946044922,17.743999481201172,1046500.0 2014-09-19,17.76799964904785,18.016000747680664,17.510000228881836,17.8799991607666,2030500.0 2014-09-22,17.402000427246094,17.79599952697754,17.288000106811523,17.648000717163086,1507500.0 2014-09-23,17.461999893188477,17.695999145507812,17.302000045776367,17.34000015258789,870500.0 2014-09-24,17.663999557495117,17.753999710083008,17.461999893188477,17.583999633789062,1328500.0 2014-09-25,16.993999481201172,17.59600067138672,16.920000076293945,17.54800033569336,1671000.0 2014-09-26,17.139999389648438,17.365999221801758,17.020000457763672,17.07200050354004,1432000.0 2014-09-29,16.99799919128418,17.34600067138672,16.77400016784668,16.950000762939453,1819500.0 2014-09-30,17.131999969482422,17.158000946044922,16.86400032043457,17.100000381469727,1811500.0 2014-10-01,16.59000015258789,17.218000411987305,16.356000900268555,17.211999893188477,1795000.0 2014-10-02,16.48200035095215,16.790000915527344,16.284000396728516,16.56399917602539,1432000.0 2014-10-03,16.673999786376953,16.865999221801758,16.600000381469727,16.639999389648438,1300500.0 2014-10-06,16.836000442504883,17.055999755859375,16.649999618530273,16.81399917602539,1507500.0 2014-10-07,16.733999252319336,17.04800033569336,16.700000762939453,16.738000869750977,1888500.0 2014-10-08,17.0,17.18199920654297,16.530000686645508,16.81399917602539,4031500.0 2014-10-09,17.0,17.375999450683594,16.979999542236328,17.049999237060547,3362000.0 2014-10-10,16.68400001525879,17.31800079345703,16.549999237060547,17.08799934387207,4649000.0 2014-10-13,16.601999282836914,17.013999938964844,16.5,16.642000198364258,4048000.0 2014-10-14,17.172000885009766,17.5,16.610000610351562,16.777999877929688,2840000.0 2014-10-15,17.79800033569336,17.892000198364258,16.77400016784668,17.02400016784668,5661500.0 2014-10-16,17.6200008392334,17.761999130249023,17.18400001525879,17.368000030517578,4082500.0 2014-10-17,17.61199951171875,17.97800064086914,17.516000747680664,17.823999404907227,1579000.0 2014-10-20,18.040000915527344,18.11400032043457,17.61199951171875,17.66200065612793,2409500.0 2014-10-21,18.444000244140625,18.993999481201172,18.31800079345703,18.31800079345703,2943500.0 2014-10-22,18.393999099731445,18.841999053955078,18.354000091552734,18.417999267578125,1778000.0 2014-10-23,18.420000076293945,18.746000289916992,18.389999389648438,18.606000900268555,2286500.0 2014-10-24,18.54800033569336,18.687999725341797,18.15999984741211,18.284000396728516,1536500.0 2014-10-27,18.393999099731445,18.52400016784668,18.152000427246094,18.36199951171875,2376000.0 2014-10-28,18.549999237060547,18.642000198364258,18.31399917602539,18.393999099731445,1847500.0 2014-10-29,18.402000427246094,18.81599998474121,18.365999221801758,18.736000061035156,2117500.0 2014-10-30,18.802000045776367,18.98200035095215,18.43000030517578,18.445999145507812,2309500.0 2014-10-31,18.944000244140625,19.158000946044922,18.916000366210938,18.993999481201172,1968500.0 2014-11-03,18.766000747680664,19.118000030517578,18.70599937438965,19.097999572753906,2130500.0 2014-11-04,18.81399917602539,19.011999130249023,18.54400062561035,18.6299991607666,3996000.0 2014-11-05,18.670000076293945,19.100000381469727,18.552000045776367,19.013999938964844,1482000.0 2014-11-06,18.559999465942383,18.81999969482422,18.36199951171875,18.73200035095215,1578500.0 2014-11-07,18.360000610351562,18.672000885009766,18.356000900268555,18.503999710083008,1715500.0 2014-11-10,18.615999221801758,18.68600082397461,18.47599983215332,18.527999877929688,2815000.0 2014-11-11,18.770000457763672,19.020000457763672,18.67799949645996,18.790000915527344,2407000.0 2014-11-12,18.986000061035156,19.243999481201172,18.84600067138672,18.8799991607666,2599000.0 2014-11-13,19.600000381469727,19.836000442504883,18.808000564575195,18.937999725341797,4911500.0 2014-11-14,20.128000259399414,20.257999420166016,19.591999053955078,19.8799991607666,3265000.0 2014-11-17,20.224000930786133,20.36199951171875,19.968000411987305,20.134000778198242,1929500.0 2014-11-18,20.3799991607666,20.399999618530273,19.95599937438965,20.20400047302246,1914000.0 2014-11-19,20.031999588012695,20.416000366210938,19.93199920654297,20.229999542236328,1573000.0 2014-11-20,20.540000915527344,20.670000076293945,20.04400062561035,20.173999786376953,3010500.0 2014-11-21,21.04599952697754,21.260000228881836,20.739999771118164,20.881999969482422,3398000.0 2014-11-24,21.003999710083008,21.36199951171875,20.70599937438965,21.0,3174500.0 2014-11-25,20.84000015258789,21.097999572753906,20.68000030517578,20.899999618530273,1639000.0 2014-11-26,21.163999557495117,21.18199920654297,20.722000122070312,20.79400062561035,1425000.0 2014-11-28,21.134000778198242,21.493999481201172,20.992000579833984,21.408000946044922,1342000.0 2014-12-01,20.968000411987305,21.190000534057617,20.75,20.979999542236328,1858500.0 2014-12-02,20.92799949645996,21.13599967956543,20.75200080871582,21.073999404907227,1161000.0 2014-12-03,20.643999099731445,20.988000869750977,20.61400032043457,20.940000534057617,1266000.0 2014-12-04,20.38599967956543,20.83799934387207,20.29199981689453,20.83799934387207,2133000.0 2014-12-05,20.26799964904785,20.479999542236328,20.190000534057617,20.38599967956543,1835500.0 2014-12-08,19.722000122070312,20.392000198364258,19.423999786376953,20.378000259399414,2431000.0 2014-12-09,19.979999542236328,20.100000381469727,19.04599952697754,19.195999145507812,3008000.0 2014-12-10,19.312000274658203,20.327999114990234,19.277999877929688,20.035999298095703,1843000.0 2014-12-11,20.1560001373291,20.257999420166016,19.20199966430664,19.506000518798828,2318500.0 2014-12-12,19.889999389648438,20.399999618530273,19.648000717163086,19.898000717163086,1705000.0 2014-12-15,19.950000762939453,20.13599967956543,19.757999420166016,19.926000595092773,1482000.0 2014-12-16,19.785999298095703,19.993999481201172,19.552000045776367,19.993999481201172,2153500.0 2014-12-17,19.54800033569336,19.992000579833984,19.464000701904297,19.9060001373291,1292500.0 2014-12-18,20.464000701904297,20.5939998626709,19.761999130249023,19.761999130249023,2277000.0 2014-12-19,20.38800048828125,20.643999099731445,20.323999404907227,20.615999221801758,1945500.0 2014-12-22,20.531999588012695,20.854000091552734,20.444000244140625,20.604000091552734,1645500.0 2014-12-23,20.082000732421875,20.600000381469727,19.916000366210938,20.52199935913086,1219000.0 2014-12-24,20.261999130249023,20.687999725341797,19.945999145507812,20.054000854492188,386500.0 2014-12-26,20.31999969482422,20.601999282836914,19.969999313354492,20.277999877929688,1237000.0 2014-12-29,19.88800048828125,20.559999465942383,19.865999221801758,20.38599967956543,1207500.0 2014-12-30,19.79800033569336,20.030000686645508,19.670000076293945,19.799999237060547,1333000.0 2014-12-31,19.827999114990234,20.013999938964844,19.649999618530273,19.895999908447266,854500.0 2015-01-02,19.761999130249023,20.145999908447266,19.3700008392334,19.964000701904297,1635000.0 2015-01-05,19.8799991607666,20.197999954223633,19.68600082397461,19.790000915527344,1051000.0 2015-01-06,20.219999313354492,20.496000289916992,19.724000930786133,19.959999084472656,2099500.0 2015-01-07,20.52400016784668,21.29400062561035,20.341999053955078,20.395999908447266,3240500.0 2015-01-08,20.625999450683594,20.99799919128418,20.525999069213867,20.577999114990234,2096500.0 2015-01-09,20.715999603271484,20.95400047302246,20.445999145507812,20.61400032043457,1509000.0 2015-01-12,20.802000045776367,20.97800064086914,20.527999877929688,20.917999267578125,2335000.0 2015-01-13,20.974000930786133,21.29800033569336,20.72599983215332,20.881999969482422,1941000.0 2015-01-14,20.972000122070312,21.393999099731445,20.65999984741211,20.746000289916992,2212500.0 2015-01-15,21.34000015258789,21.579999923706055,20.93199920654297,21.121999740600586,2840500.0 2015-01-16,21.739999771118164,22.163999557495117,21.275999069213867,21.31399917602539,3740500.0 2015-01-20,22.214000701904297,22.68199920654297,21.802000045776367,21.941999435424805,2732500.0 2015-01-21,22.47800064086914,22.554000854492188,22.100000381469727,22.26799964904785,1493000.0 2015-01-22,22.374000549316406,22.77400016784668,22.0,22.77400016784668,2700000.0 2015-01-23,22.579999923706055,22.917999267578125,22.381999969482422,22.381999969482422,1809500.0 2015-01-26,22.211999893188477,22.753999710083008,21.95599937438965,22.59600067138672,4037000.0 2015-01-27,22.031999588012695,22.215999603271484,21.81999969482422,22.058000564575195,2156500.0 2015-01-28,21.719999313354492,22.3700008392334,21.586000442504883,22.152000427246094,1834000.0 2015-01-29,21.833999633789062,22.091999053955078,21.461999893188477,21.691999435424805,1802500.0 2015-01-30,21.850000381469727,21.983999252319336,21.450000762939453,21.673999786376953,1655000.0 2015-02-02,22.577999114990234,22.649999618530273,21.5939998626709,21.908000946044922,1772500.0 2015-02-03,22.961999893188477,22.974000930786133,22.200000762939453,22.472000122070312,1898000.0 2015-02-04,23.305999755859375,23.694000244140625,22.93000030517578,22.97800064086914,2487500.0 2015-02-05,23.176000595092773,23.261999130249023,22.851999282836914,23.253999710083008,1821500.0 2015-02-06,22.327999114990234,23.270000457763672,22.308000564575195,23.270000457763672,2160500.0 2015-02-09,21.38800048828125,22.02199935913086,21.128000259399414,22.02199935913086,4344500.0 2015-02-10,22.969999313354492,23.246000289916992,21.865999221801758,22.083999633789062,6610500.0 2015-02-11,23.214000701904297,23.336000442504883,22.739999771118164,22.790000915527344,3274500.0 2015-02-12,22.695999145507812,23.489999771118164,22.371999740600586,23.389999389648438,2405500.0 2015-02-13,22.597999572753906,22.871999740600586,22.384000778198242,22.719999313354492,1657500.0 2015-02-17,23.00200080871582,23.025999069213867,22.356000900268555,22.600000381469727,1207000.0 2015-02-18,22.99799919128418,23.055999755859375,22.736000061035156,23.02400016784668,676000.0 2015-02-19,22.1200008392334,23.11400032043457,22.086000442504883,23.06599998474121,1621500.0 2015-02-20,22.016000747680664,22.197999954223633,21.68600082397461,22.197999954223633,1137500.0 2015-02-23,22.329999923706055,22.399999618530273,21.874000549316406,22.11199951171875,2083000.0 2015-02-24,21.90999984741211,22.25,21.40399932861328,22.239999771118164,2386500.0 2015-02-25,20.395999908447266,21.965999603271484,20.336000442504883,21.93400001525879,2804500.0 2015-02-26,20.947999954223633,21.4060001373291,20.399999618530273,20.399999618530273,3415500.0 2015-02-27,20.007999420166016,21.20400047302246,19.76799964904785,21.062000274658203,3519000.0 2015-03-02,19.420000076293945,20.351999282836914,19.32200050354004,20.239999771118164,5135500.0 2015-03-03,19.256000518798828,19.73200035095215,19.058000564575195,19.239999771118164,4445000.0 2015-03-04,19.408000946044922,19.56599998474121,19.030000686645508,19.030000686645508,3465000.0 2015-03-05,20.219999313354492,20.277999877929688,19.513999938964844,19.56999969482422,2477500.0 2015-03-06,20.152000427246094,20.554000854492188,20.0,20.332000732421875,1942500.0 2015-03-09,20.00200080871582,20.326000213623047,19.97800064086914,20.13800048828125,2723500.0 2015-03-10,19.898000717163086,20.110000610351562,19.6299991607666,19.959999084472656,1827500.0 2015-03-11,19.493999481201172,19.847999572753906,19.465999603271484,19.847999572753906,1491500.0 2015-03-12,18.965999603271484,19.667999267578125,18.836000442504883,19.667999267578125,2578500.0 2015-03-13,19.145999908447266,19.422000885009766,18.833999633789062,18.854000091552734,2755500.0 2015-03-16,19.860000610351562,19.945999145507812,19.305999755859375,19.399999618530273,2928000.0 2015-03-17,19.90399932861328,20.121999740600586,19.600000381469727,19.875999450683594,1706000.0 2015-03-18,20.020000457763672,20.423999786376953,19.82200050354004,19.944000244140625,2785500.0 2015-03-19,19.63599967956543,20.173999786376953,19.43400001525879,20.1200008392334,2359000.0 2015-03-20,20.134000778198242,20.3700008392334,19.601999282836914,19.658000946044922,2458000.0 2015-03-23,20.77400016784668,20.895999908447266,20.308000564575195,20.350000381469727,2018500.0 2015-03-24,20.530000686645508,20.878000259399414,20.408000946044922,20.628000259399414,1827500.0 2015-03-25,19.989999771118164,20.79400062561035,19.88599967956543,20.558000564575195,1842000.0 2015-03-26,20.29199981689453,20.47599983215332,19.75200080871582,20.016000747680664,1778500.0 2015-03-27,20.766000747680664,20.945999145507812,20.29199981689453,20.408000946044922,2555500.0 2015-03-30,21.003999710083008,21.118000030517578,20.510000228881836,20.799999237060547,1772500.0 2015-03-31,21.059999465942383,21.468000411987305,20.6299991607666,20.770000457763672,4246500.0 2015-04-01,21.41200065612793,21.642000198364258,20.945999145507812,20.945999145507812,1771500.0 2015-04-02,22.302000045776367,22.351999282836914,21.440000534057617,21.576000213623047,5240000.0 2015-04-06,22.214000701904297,22.399999618530273,21.826000213623047,22.20199966430664,2523500.0 2015-04-07,22.399999618530273,23.288000106811523,21.979999542236328,22.200000762939453,4078500.0 2015-04-08,23.408000946044922,24.200000762939453,22.72599983215332,22.72599983215332,6599000.0 2015-04-09,24.030000686645508,24.13800048828125,23.31399917602539,23.902000427246094,3785500.0 2015-04-10,23.760000228881836,24.559999465942383,23.68199920654297,23.8799991607666,4443500.0 2015-04-13,23.56399917602539,23.865999221801758,23.365999221801758,23.700000762939453,1787000.0 2015-04-14,23.299999237060547,23.59600067138672,22.70400047302246,23.51799964904785,3474500.0 2015-04-15,23.148000717163086,23.600000381469727,22.965999603271484,23.395999908447266,2091000.0 2015-04-16,23.24799919128418,23.474000930786133,22.878000259399414,23.200000762939453,3989500.0 2015-04-17,22.535999298095703,23.246000289916992,22.121999740600586,22.922000885009766,3681500.0 2015-04-20,22.784000396728516,22.860000610351562,22.399999618530273,22.799999237060547,1384000.0 2015-04-21,23.04599952697754,23.329999923706055,22.916000366210938,22.989999771118164,1461000.0 2015-04-22,22.92799949645996,23.31399917602539,22.488000869750977,23.242000579833984,3298500.0 2015-04-23,23.785999298095703,23.79199981689453,22.742000579833984,22.878000259399414,3760000.0 2015-04-24,24.437999725341797,24.836000442504883,23.511999130249023,23.809999465942383,2961500.0 2015-04-27,24.652000427246094,24.875999450683594,24.440000534057617,24.59600067138672,2613000.0 2015-04-28,24.746000289916992,24.829999923706055,24.260000228881836,24.799999237060547,1745000.0 2015-04-29,25.0,25.555999755859375,24.5,24.746000289916992,3138000.0 2015-04-30,25.63800048828125,25.648000717163086,24.989999771118164,25.18199920654297,3504500.0 2015-05-01,25.277999877929688,25.72599983215332,25.052000045776367,25.670000076293945,3120500.0 2015-05-04,25.59600067138672,26.158000946044922,25.277999877929688,25.461999893188477,2909500.0 2015-05-05,25.059999465942383,25.673999786376953,25.02400016784668,25.606000900268555,2974500.0 2015-05-06,24.65999984741211,25.18000030517578,24.402000427246094,25.1200008392334,3169500.0 2015-05-07,25.5,25.628000259399414,24.79800033569336,24.90399932861328,5173500.0 2015-05-08,25.84600067138672,26.077999114990234,25.304000854492188,26.0,2868000.0 2015-05-11,25.777999877929688,25.989999771118164,25.408000946044922,25.799999237060547,2806500.0 2015-05-12,25.549999237060547,25.99799919128418,25.51799964904785,25.84600067138672,2838000.0 2015-05-13,26.0,26.304000854492188,25.48200035095215,25.511999130249023,5433000.0 2015-05-14,28.166000366210938,28.785999298095703,27.211999893188477,27.327999114990234,15265500.0 2015-05-15,28.224000930786133,28.513999938964844,27.836000442504883,28.172000885009766,4427500.0 2015-05-18,28.263999938964844,28.489999771118164,27.899999618530273,28.15399932861328,2989000.0 2015-05-19,28.06399917602539,28.68000030517578,28.011999130249023,28.600000381469727,2964500.0 2015-05-20,28.826000213623047,29.02199935913086,28.20800018310547,28.365999221801758,6478000.0 2015-05-21,29.893999099731445,30.059999465942383,28.917999267578125,29.11199951171875,5670000.0 2015-05-22,29.239999771118164,29.989999771118164,29.200000762939453,29.989999771118164,4993500.0 2015-05-26,28.878000259399414,29.871999740600586,28.82200050354004,29.784000396728516,5014000.0 2015-05-27,28.77400016784668,29.118000030517578,28.402000427246094,29.101999282836914,4925000.0 2015-05-28,28.351999282836914,28.899999618530273,27.93000030517578,28.437999725341797,3839000.0 2015-05-29,28.281999588012695,28.700000762939453,28.121999740600586,28.381999969482422,2529000.0 2015-06-01,28.833999633789062,29.215999603271484,28.299999237060547,28.738000869750977,4527000.0 2015-06-02,28.88599967956543,29.034000396728516,28.6200008392334,28.625999450683594,4588000.0 2015-06-03,28.827999114990234,29.280000686645508,28.770000457763672,29.257999420166016,3545500.0 2015-06-04,28.63599967956543,28.878000259399414,28.540000915527344,28.666000366210938,3897000.0 2015-06-05,29.118000030517578,29.392000198364258,28.520000457763672,28.520000457763672,7133500.0 2015-06-08,28.81399917602539,30.003999710083008,28.583999633789062,29.191999435424805,4474000.0 2015-06-09,28.841999053955078,29.016000747680664,28.17799949645996,28.739999771118164,2173500.0 2015-06-10,29.420000076293945,29.493999481201172,28.799999237060547,28.908000946044922,2983500.0 2015-06-11,29.70599937438965,30.13599967956543,29.302000045776367,29.56800079345703,6067000.0 2015-06-12,30.00200080871582,30.26799964904785,29.260000228881836,29.600000381469727,6368500.0 2015-06-15,29.63800048828125,30.06999969482422,29.253999710083008,29.520000457763672,4753500.0 2015-06-16,29.972000122070312,30.284000396728516,29.368000030517578,29.368000030517578,3092000.0 2015-06-17,30.253999710083008,30.97599983215332,30.20199966430664,30.398000717163086,4643000.0 2015-06-18,30.148000717163086,30.371999740600586,29.899999618530273,30.200000762939453,3043000.0 2015-06-19,29.875999450683594,30.031999588012695,29.43199920654297,29.920000076293945,3059000.0 2015-06-22,28.97800064086914,30.238000869750977,28.922000885009766,30.18000030517578,5035000.0 2015-06-23,30.077999114990234,30.25200080871582,29.00200080871582,29.3799991607666,4888000.0 2015-06-24,29.63599967956543,30.077999114990234,29.492000579833984,29.947999954223633,2563500.0 2015-06-25,29.40399932861328,29.898000717163086,29.215999603271484,29.79599952697754,2088000.0 2015-06-26,28.895999908447266,29.360000610351562,28.079999923706055,29.299999237060547,5833500.0 2015-06-29,28.121999740600586,28.733999252319336,28.07200050354004,28.600000381469727,3572000.0 2015-06-30,28.974000930786133,29.091999053955078,28.54199981689453,28.649999618530273,5429000.0 2015-07-01,28.826000213623047,29.25,28.56999969482422,28.68600082397461,3883000.0 2015-07-02,28.986000061035156,29.115999221801758,28.422000885009766,28.715999603271484,3196500.0 2015-07-06,26.79800033569336,28.288000106811523,26.200000762939453,28.149999618530273,10171000.0 2015-07-07,25.95599937438965,26.389999389648438,23.215999603271484,26.100000381469727,17581500.0 2015-07-08,26.469999313354492,26.902000427246094,24.398000717163086,24.50200080871582,7531500.0 2015-07-09,28.191999435424805,28.788000106811523,27.535999298095703,27.535999298095703,10240500.0 2015-07-10,27.989999771118164,28.79400062561035,27.336000442504883,28.440000534057617,5613000.0 2015-07-13,28.20800018310547,28.597999572753906,27.854000091552734,28.464000701904297,4087500.0 2015-07-14,29.04199981689453,29.854000091552734,27.922000885009766,27.923999786376953,5844000.0 2015-07-15,28.375999450683594,29.31999969482422,28.149999618530273,28.57200050354004,4745500.0 2015-07-16,30.152000427246094,30.18600082397461,28.600000381469727,28.88800048828125,5092500.0 2015-07-17,30.187999725341797,30.90399932861328,29.90399932861328,30.600000381469727,5377000.0 2015-07-20,30.034000396728516,30.115999221801758,29.40399932861328,30.07200050354004,2858000.0 2015-07-21,30.209999084472656,30.5,29.628000259399414,30.0,3045000.0 2015-07-22,30.034000396728516,30.190000534057617,29.402000427246094,29.420000076293945,3188000.0 2015-07-23,30.115999221801758,30.77400016784668,30.02400016784668,30.375999450683594,3579000.0 2015-07-24,29.729999542236328,30.197999954223633,29.459999084472656,30.115999221801758,3482500.0 2015-07-27,27.715999603271484,28.700000762939453,27.261999130249023,28.33799934387207,7740000.0 2015-07-28,28.09000015258789,28.486000061035156,27.70599937438965,27.993999481201172,5425000.0 2015-07-29,28.29400062561035,28.724000930786133,28.107999801635742,28.3799991607666,3416500.0 2015-07-30,28.20599937438965,28.799999237060547,27.81999969482422,28.200000762939453,2262500.0 2015-07-31,27.72599983215332,28.658000946044922,27.351999282836914,28.20599937438965,3702500.0 2015-08-03,27.76799964904785,28.121999740600586,27.058000564575195,27.81999969482422,3678500.0 2015-08-04,28.68400001525879,29.073999404907227,28.02199935913086,28.08799934387207,3196500.0 2015-08-05,29.110000610351562,29.5,28.711999893188477,28.777999877929688,3070500.0 2015-08-06,29.20599937438965,29.642000198364258,28.969999313354492,29.20599937438965,1927000.0 2015-08-07,29.558000564575195,29.97800064086914,29.097999572753906,29.420000076293945,2869000.0 2015-08-10,29.8439998626709,29.993999481201172,29.284000396728516,29.878000259399414,3717000.0 2015-08-11,28.31399917602539,29.586000442504883,28.02199935913086,29.31599998474121,5089000.0 2015-08-12,28.239999771118164,28.34600067138672,26.74799919128418,27.601999282836914,6716000.0 2015-08-13,26.780000686645508,27.72599983215332,26.15999984741211,27.649999618530273,8585500.0 2015-08-14,25.20800018310547,26.923999786376953,25.1299991607666,26.416000366210938,5995000.0 2015-08-17,24.799999237060547,25.052000045776367,24.257999420166016,24.75,6005000.0 2015-08-18,24.49799919128418,24.799999237060547,23.304000854492188,24.101999282836914,7360000.0 2015-08-19,24.416000366210938,24.79599952697754,23.902000427246094,24.266000747680664,3153500.0 2015-08-20,23.945999145507812,24.398000717163086,23.68400001525879,24.107999801635742,4848500.0 2015-08-21,22.83799934387207,24.209999084472656,22.827999114990234,23.493999481201172,6055500.0 2015-08-24,21.42799949645996,21.597999572753906,20.559999465942383,20.799999237060547,8455500.0 2015-08-25,22.503999710083008,23.43000030517578,22.40999984741211,22.715999603271484,6933500.0 2015-08-26,22.285999298095703,23.076000213623047,21.422000885009766,23.076000213623047,5679000.0 2015-08-27,24.172000885009766,24.399999618530273,22.898000717163086,22.898000717163086,5621000.0 2015-08-28,23.582000732421875,23.992000579833984,23.238000869750977,23.799999237060547,4672000.0 2015-08-31,22.236000061035156,23.402000427246094,22.073999404907227,23.23200035095215,3182000.0 2015-09-01,22.04599952697754,22.38800048828125,21.280000686645508,21.472000122070312,5456000.0 2015-09-02,21.902000427246094,22.260000228881836,21.327999114990234,22.097999572753906,3793000.0 2015-09-03,21.847999572753906,22.381999969482422,21.719999313354492,22.0,2957500.0 2015-09-04,21.534000396728516,22.139999389648438,21.336000442504883,21.65399932861328,3734500.0 2015-09-08,22.474000930786133,23.02199935913086,22.00200080871582,22.288000106811523,5242500.0 2015-09-09,22.841999053955078,24.163999557495117,22.77199935913086,22.969999313354492,5636000.0 2015-09-10,23.86400032043457,25.0939998626709,22.65399932861328,22.841999053955078,8756000.0 2015-09-11,23.489999771118164,23.760000228881836,23.076000213623047,23.663999557495117,3023500.0 2015-09-14,22.959999084472656,23.489999771118164,22.868000030517578,23.3700008392334,2791500.0 2015-09-15,22.974000930786133,23.591999053955078,22.913999557495117,22.965999603271484,3277000.0 2015-09-16,23.770000457763672,24.04800033569336,23.131999969482422,23.347999572753906,4491000.0 2015-09-17,23.27400016784668,23.99799919128418,23.08799934387207,23.99799919128418,3549000.0 2015-09-18,23.003999710083008,23.54599952697754,22.908000946044922,23.200000762939453,2743000.0 2015-09-21,23.016000747680664,23.554000854492188,23.0,23.299999237060547,2664500.0 2015-09-22,22.733999252319336,23.077999114990234,22.47599983215332,22.5939998626709,3850000.0 2015-09-23,22.898000717163086,22.95199966430664,22.420000076293945,22.68400001525879,3790500.0 2015-09-24,22.579999923706055,22.878000259399414,22.1299991607666,22.583999633789062,2933500.0 2015-09-25,22.624000549316406,22.850000381469727,22.422000885009766,22.711999893188477,2239000.0 2015-09-28,22.8700008392334,22.972000122070312,22.416000366210938,22.600000381469727,2840000.0 2015-09-29,23.718000411987305,23.908000946044922,22.503999710083008,22.643999099731445,3841000.0 2015-09-30,24.02400016784668,24.809999465942383,23.91200065612793,23.97599983215332,3870500.0 2015-10-01,23.48200035095215,24.29800033569336,23.20199966430664,24.16200065612793,2679000.0 2015-10-02,24.540000915527344,25.04599952697754,23.284000396728516,23.43000030517578,4301500.0 2015-10-05,25.833999633789062,26.200000762939453,24.20400047302246,24.604000091552734,6337000.0 2015-10-06,25.20800018310547,25.895999908447266,24.974000930786133,25.625999450683594,2949500.0 2015-10-07,25.649999618530273,26.059999465942383,25.09600067138672,25.695999145507812,3197500.0 2015-10-08,26.142000198364258,26.56399917602539,25.323999404907227,25.601999282836914,3254000.0 2015-10-09,25.832000732421875,26.488000869750977,25.753999710083008,26.347999572753906,2522500.0 2015-10-12,26.29599952697754,26.799999237060547,26.0939998626709,26.0939998626709,3066500.0 2015-10-13,26.465999603271484,26.694000244140625,25.988000869750977,26.034000396728516,2251500.0 2015-10-14,25.854000091552734,26.799999237060547,25.761999130249023,26.645999908447266,4033000.0 2015-10-15,26.67799949645996,26.780000686645508,26.149999618530273,26.242000579833984,4457500.0 2015-10-16,27.95400047302246,28.163999557495117,26.472000122070312,26.878000259399414,7206500.0 2015-10-19,27.63599967956543,27.950000762939453,27.290000915527344,27.600000381469727,5685000.0 2015-10-20,27.84000015258789,27.884000778198242,27.354000091552734,27.618000030517578,2762000.0 2015-10-21,27.43400001525879,27.799999237060547,26.959999084472656,27.799999237060547,3506500.0 2015-10-22,27.84000015258789,28.13599967956543,27.440000534057617,27.68000030517578,3429000.0 2015-10-23,28.31999969482422,28.738000869750977,28.059999465942383,28.676000595092773,4162500.0 2015-10-26,28.173999786376953,28.628000259399414,27.9060001373291,28.392000198364258,3329500.0 2015-10-27,28.503999710083008,28.76799964904785,28.200000762939453,28.280000686645508,3269000.0 2015-10-28,28.606000900268555,28.642000198364258,28.110000610351562,28.63599967956543,2655500.0 2015-10-29,28.167999267578125,28.628000259399414,27.899999618530273,28.47599983215332,2279500.0 2015-10-30,28.9060001373291,29.393999099731445,28.350000381469727,28.399999618530273,3741500.0 2015-11-02,28.8799991607666,29.29199981689453,28.68000030517578,28.950000762939453,4125500.0 2015-11-03,28.520000457763672,29.0,28.441999435424805,28.690000534057617,3361000.0 2015-11-04,29.31800079345703,29.579999923706055,28.84600067138672,28.84600067138672,3852500.0 2015-11-05,28.974000930786133,29.79800033569336,28.676000595092773,29.375999450683594,4821000.0 2015-11-06,29.36400032043457,29.538000106811523,28.775999069213867,29.0,3424000.0 2015-11-09,29.70400047302246,30.091999053955078,29.20400047302246,29.399999618530273,4467000.0 2015-11-10,29.422000885009766,29.66200065612793,28.868000030517578,29.464000701904297,5081000.0 2015-11-11,30.013999938964844,30.299999237060547,29.510000228881836,29.718000411987305,6089000.0 2015-11-12,30.667999267578125,31.868000030517578,30.56399917602539,31.600000381469727,15014500.0 2015-11-13,29.621999740600586,31.191999435424805,29.59600067138672,30.6299991607666,9509000.0 2015-11-16,29.166000366210938,29.538000106811523,28.15999984741211,29.052000045776367,6851500.0 2015-11-17,30.13800048828125,30.299999237060547,29.36400032043457,29.36400032043457,5978000.0 2015-11-18,30.854000091552734,30.947999954223633,30.0,30.288000106811523,6149500.0 2015-11-19,31.8439998626709,32.15999984741211,31.200000762939453,31.277999877929688,5622500.0 2015-11-20,32.736000061035156,32.95399856567383,31.8700008392334,32.0,6489500.0 2015-11-23,32.9739990234375,33.66999816894531,32.84000015258789,33.0,5630000.0 2015-11-24,32.99599838256836,33.097999572753906,32.507999420166016,32.81999969482422,4907000.0 2015-11-25,33.88600158691406,34.07400131225586,33.45000076293945,33.99599838256836,6490000.0 2015-11-27,32.801998138427734,33.56999969482422,31.709999084472656,33.555999755859375,7101000.0 2015-11-30,33.332000732421875,33.33399963378906,32.25400161743164,33.00199890136719,35911000.0 2015-12-01,32.88800048828125,33.066001892089844,32.25400161743164,32.900001525878906,9401500.0 2015-12-02,34.183998107910156,34.400001525878906,32.768001556396484,33.09600067138672,8437500.0 2015-12-03,34.055999755859375,35.220001220703125,33.88199996948242,34.3120002746582,9527500.0 2015-12-04,35.827999114990234,35.981998443603516,34.0,34.02000045776367,8250000.0 2015-12-07,35.5880012512207,35.78799819946289,34.91999816894531,35.61600112915039,6627000.0 2015-12-08,36.10200119018555,36.257999420166016,34.321998596191406,34.63999938964844,6127000.0 2015-12-09,35.29999923706055,36.332000732421875,35.2239990234375,35.96799850463867,6530000.0 2015-12-10,35.433998107910156,35.987998962402344,34.90599822998047,35.38800048828125,5158000.0 2015-12-11,34.50600051879883,35.28200149536133,33.88999938964844,35.012001037597656,8015500.0 2015-12-14,35.51599884033203,35.540000915527344,34.402000427246094,34.5620002746582,5034500.0 2015-12-15,36.13399887084961,36.7859992980957,35.59600067138672,35.599998474121094,6367000.0 2015-12-16,36.86800003051758,36.9900016784668,36.16600036621094,36.66400146484375,3668500.0 2015-12-17,36.47200012207031,37.16999816894531,36.220001220703125,37.0,3733000.0 2015-12-18,36.36199951171875,36.59600067138672,35.47800064086914,36.40999984741211,4965500.0 2015-12-21,36.0,37.04800033569336,35.65399932861328,36.50400161743164,3408000.0 2015-12-22,36.284000396728516,36.30400085449219,35.551998138427734,36.20000076293945,4908500.0 2015-12-23,36.42399978637695,36.70399856567383,36.209999084472656,36.70399856567383,2653500.0 2015-12-24,36.77000045776367,37.20000076293945,36.29999923706055,36.36199951171875,1690500.0 2015-12-28,36.34600067138672,36.79999923706055,35.57400131225586,36.439998626708984,2320500.0 2015-12-29,36.94599914550781,37.290000915527344,36.47600173950195,36.47600173950195,2020500.0 2015-12-30,36.130001068115234,36.95199966430664,36.03200149536133,36.805999755859375,3423500.0 2015-12-31,36.24800109863281,36.486000061035156,35.86800003051758,36.00600051879883,2461000.0 2016-01-04,34.42399978637695,34.69200134277344,33.012001037597656,34.43000030517578,5596000.0 2016-01-05,34.77199935913086,35.0,34.29999923706055,34.608001708984375,3657500.0 2016-01-06,34.73400115966797,35.14400100708008,34.097999572753906,34.400001525878906,4790500.0 2016-01-07,33.07400131225586,33.49800109863281,32.555999755859375,33.060001373291016,6584000.0 2016-01-08,32.69200134277344,34.0,32.577999114990234,33.422000885009766,4828000.0 2016-01-11,31.757999420166016,32.69599914550781,31.04800033569336,32.0,6052500.0 2016-01-12,32.172000885009766,32.27799987792969,31.694000244140625,32.0620002746582,3872500.0 2016-01-13,31.562000274658203,32.400001525878906,31.472000122070312,32.400001525878906,3320000.0 2016-01-14,32.70399856567383,32.875999450683594,31.115999221801758,31.399999618530273,4398000.0 2016-01-15,30.99799919128418,32.19599914550781,30.496000289916992,31.607999801635742,5006500.0 2016-01-19,32.33000183105469,32.97600173950195,31.65999984741211,31.65999984741211,6923000.0 2016-01-20,32.06399917602539,32.28200149536133,30.902000427246094,31.374000549316406,5101500.0 2016-01-21,31.832000732421875,32.290000915527344,31.40399932861328,32.11199951171875,5604000.0 2016-01-22,30.700000762939453,32.597999572753906,30.229999542236328,32.444000244140625,8352000.0 2016-01-25,31.695999145507812,32.178001403808594,30.6200008392334,30.799999237060547,4172000.0 2016-01-26,30.479999542236328,31.194000244140625,30.100000381469727,31.152000427246094,6157500.0 2016-01-27,30.808000564575195,31.100000381469727,30.224000930786133,30.54599952697754,5027000.0 2016-01-28,30.75,31.332000732421875,30.402000427246094,31.06399917602539,5184500.0 2016-01-29,31.22800064086914,31.511999130249023,30.841999053955078,31.115999221801758,5937000.0 2016-02-01,31.302000045776367,31.47599983215332,30.70599937438965,31.170000076293945,4101500.0 2016-02-02,30.945999145507812,31.3700008392334,30.823999404907227,31.0,4571000.0 2016-02-03,29.90399932861328,31.097999572753906,29.23200035095215,30.988000869750977,6049000.0 2016-02-04,30.13800048828125,30.555999755859375,29.719999313354492,29.893999099731445,3576500.0 2016-02-05,27.893999099731445,30.280000686645508,27.775999069213867,30.280000686645508,5862500.0 2016-02-08,26.625999450683594,27.600000381469727,26.020000457763672,27.341999053955078,6304000.0 2016-02-09,27.280000686645508,27.799999237060547,25.920000076293945,26.33799934387207,5764000.0 2016-02-10,27.63800048828125,28.077999114990234,27.50200080871582,27.586000442504883,3109500.0 2016-02-11,27.3700008392334,27.913999557495117,26.5,26.808000564575195,3083000.0 2016-02-12,27.68600082397461,29.058000564575195,27.45800018310547,28.09000015258789,6145500.0 2016-02-16,30.128000259399414,30.600000381469727,28.68400001525879,28.68400001525879,8989000.0 2016-02-17,31.191999435424805,31.33799934387207,29.607999801635742,30.399999618530273,5610000.0 2016-02-18,30.45400047302246,31.530000686645508,30.097999572753906,31.399999618530273,3792500.0 2016-02-19,30.788000106811523,31.054000854492188,30.118000030517578,30.211999893188477,3998000.0 2016-02-22,32.01599884033203,32.507999420166016,31.0,31.381999969482422,4728500.0 2016-02-23,31.474000930786133,32.119998931884766,30.959999084472656,32.066001892089844,4012000.0 2016-02-24,31.979999542236328,32.08599853515625,30.399999618530273,31.15999984741211,4241000.0 2016-02-25,27.246000289916992,29.378000259399414,26.399999618530273,29.378000259399414,18390000.0 2016-02-26,27.076000213623047,28.520000457763672,27.06399917602539,27.549999237060547,8210500.0 2016-02-29,26.922000885009766,27.333999633789062,26.827999114990234,27.030000686645508,6579500.0 2016-03-01,27.753999710083008,28.027999877929688,27.00200080871582,27.218000411987305,6707500.0 2016-03-02,27.18400001525879,28.33799934387207,26.520000457763672,28.13599967956543,7380000.0 2016-03-03,28.011999130249023,28.243999481201172,26.972000122070312,26.983999252319336,5128000.0 2016-03-04,28.34600067138672,28.97800064086914,28.059999465942383,28.25,6710000.0 2016-03-07,28.323999404907227,28.643999099731445,27.926000595092773,28.327999114990234,4962000.0 2016-03-08,27.535999298095703,28.5939998626709,27.447999954223633,28.13599967956543,5904500.0 2016-03-09,28.0939998626709,28.1200008392334,27.257999420166016,27.871999740600586,4894500.0 2016-03-10,27.8799991607666,28.399999618530273,27.45599937438965,28.025999069213867,5436000.0 2016-03-11,28.823999404907227,28.959999084472656,28.195999145507812,28.399999618530273,6150000.0 2016-03-14,29.31599998474121,29.95800018310547,28.63800048828125,28.63800048828125,5719000.0 2016-03-15,29.256000518798828,29.527999877929688,28.86199951171875,28.97800064086914,12737500.0 2016-03-16,30.149999618530273,30.1560001373291,28.908000946044922,29.18400001525879,4934500.0 2016-03-17,30.381999969482422,31.09000015258789,30.18600082397461,30.200000762939453,6870500.0 2016-03-18,29.56800079345703,30.256000518798828,29.100000381469727,30.256000518798828,9659500.0 2016-03-21,29.738000869750977,29.99799919128418,29.399999618530273,29.535999298095703,3923500.0 2016-03-22,29.895999908447266,30.187999725341797,29.607999801635742,29.694000244140625,4187500.0 2016-03-23,29.152000427246094,29.874000549316406,28.827999114990234,29.729999542236328,4911500.0 2016-03-24,28.895999908447266,29.0,28.34600067138672,29.0,3780500.0 2016-03-28,28.0,28.90999984741211,27.93000030517578,28.875999450683594,4462500.0 2016-03-29,27.77199935913086,28.006000518798828,27.27400016784668,27.97599983215332,9413000.0 2016-03-30,28.525999069213867,28.658000946044922,27.899999618530273,27.972000122070312,5835500.0 2016-03-31,28.715999603271484,29.200000762939453,28.530000686645508,28.618000030517578,5425000.0 2016-04-01,28.604000091552734,28.667999267578125,28.06999969482422,28.464000701904297,5314500.0 2016-04-04,28.261999130249023,28.832000732421875,27.965999603271484,28.591999053955078,5512500.0 2016-04-05,28.260000228881836,28.437999725341797,27.81999969482422,28.052000045776367,5385000.0 2016-04-06,28.940000534057617,29.110000610351562,28.143999099731445,28.34000015258789,5133500.0 2016-04-07,28.972000122070312,29.20599937438965,28.520000457763672,28.847999572753906,6182000.0 2016-04-08,28.649999618530273,29.309999465942383,28.402000427246094,29.134000778198242,5382000.0 2016-04-11,27.781999588012695,29.083999633789062,27.736000061035156,28.95199966430664,5677500.0 2016-04-12,27.437999725341797,28.06599998474121,27.24799919128418,27.868000030517578,6423500.0 2016-04-13,28.54800033569336,28.6560001373291,27.823999404907227,28.0,5363500.0 2016-04-14,28.288000106811523,28.940000534057617,28.106000900268555,28.697999954223633,5045500.0 2016-04-15,27.6560001373291,28.365999221801758,27.54599952697754,28.351999282836914,4761000.0 2016-04-18,27.804000854492188,27.989999771118164,27.374000549316406,27.374000549316406,6087500.0 2016-04-19,27.555999755859375,28.01799964904785,27.076000213623047,28.01799964904785,3856000.0 2016-04-20,27.187999725341797,27.59600067138672,27.170000076293945,27.402000427246094,5355000.0 2016-04-21,27.22800064086914,27.58799934387207,26.642000198364258,27.525999069213867,5960500.0 2016-04-22,26.61400032043457,27.242000579833984,26.465999603271484,27.00200080871582,4931000.0 2016-04-25,26.615999221801758,26.63599967956543,26.163999557495117,26.600000381469727,4461500.0 2016-04-26,26.719999313354492,26.961999893188477,26.398000717163086,26.615999221801758,3897000.0 2016-04-27,26.628000259399414,26.95599937438965,26.417999267578125,26.582000732421875,3569500.0 2016-04-28,26.97599983215332,27.582000732421875,26.70199966430664,26.70199966430664,4870000.0 2016-04-29,28.139999389648438,28.145999908447266,26.93400001525879,26.93400001525879,7754500.0 2016-05-02,27.875999450683594,28.139999389648438,27.6200008392334,27.878000259399414,4227000.0 2016-05-03,27.540000915527344,27.781999588012695,27.290000915527344,27.601999282836914,4423500.0 2016-05-04,27.898000717163086,28.121999740600586,27.3700008392334,27.3700008392334,4494500.0 2016-05-05,28.09600067138672,28.5,27.917999267578125,28.007999420166016,4688000.0 2016-05-06,28.062000274658203,28.356000900268555,27.5,27.992000579833984,4871000.0 2016-05-09,27.79199981689453,28.167999267578125,27.618000030517578,27.899999618530273,4290500.0 2016-05-10,28.68000030517578,28.823999404907227,27.645999908447266,27.799999237060547,5220000.0 2016-05-11,29.034000396728516,29.639999389648438,28.36400032043457,28.711999893188477,9073500.0 2016-05-12,29.15999984741211,30.0,27.913999557495117,29.832000732421875,16863000.0 2016-05-13,30.68000030517578,30.86400032043457,29.312000274658203,29.34600067138672,11649000.0 2016-05-16,32.32400131225586,32.62799835205078,31.030000686645508,31.104000091552734,9242000.0 2016-05-17,32.698001861572266,33.33599853515625,32.082000732421875,32.29199981689453,7891500.0 2016-05-18,32.71200180053711,32.89400100708008,32.03200149536133,32.75400161743164,7114500.0 2016-05-19,32.24599838256836,32.89400100708008,31.785999298095703,32.5620002746582,5250000.0 2016-05-20,33.36199951171875,33.77399826049805,32.49800109863281,32.49800109863281,6120000.0 2016-05-23,32.84000015258789,33.53200149536133,32.79199981689453,33.20199966430664,3024500.0 2016-05-24,34.79999923706055,34.82600021362305,33.00400161743164,33.2140007019043,9124000.0 2016-05-25,34.599998474121094,35.21200180053711,34.20199966430664,35.21200180053711,5789000.0 2016-05-26,35.36600112915039,35.40599822998047,34.400001525878906,34.60200119018555,5749500.0 2016-05-27,35.15800094604492,35.57400131225586,34.65999984741211,35.49800109863281,7170000.0 2016-05-31,35.56800079345703,35.81999969482422,35.06800079345703,35.38600158691406,34692000.0 2016-06-01,35.231998443603516,35.4640007019043,34.52199935913086,35.20199966430664,7837000.0 2016-06-02,34.720001220703125,35.38800048828125,34.54600143432617,35.145999908447266,5840000.0 2016-06-03,35.11199951171875,35.50600051879883,34.720001220703125,34.78200149536133,5718500.0 2016-06-06,34.90399932861328,35.19599914550781,34.60200119018555,35.15999984741211,5159000.0 2016-06-07,34.96200180053711,35.45800018310547,34.49800109863281,34.75400161743164,7254500.0 2016-06-08,34.9640007019043,35.183998107910156,34.65399932861328,34.93600082397461,7163500.0 2016-06-09,34.29600143432617,34.92399978637695,33.89400100708008,34.70199966430664,5642500.0 2016-06-10,32.395999908447266,33.89400100708008,32.290000915527344,33.8120002746582,11401500.0 2016-06-13,32.641998291015625,33.22999954223633,32.20000076293945,32.20000076293945,5949500.0 2016-06-14,32.891998291015625,33.09000015258789,32.417999267578125,32.551998138427734,3849500.0 2016-06-15,32.86000061035156,33.06800079345703,32.5880012512207,32.95600128173828,4409000.0 2016-06-16,33.055999755859375,33.16999816894531,32.50199890136719,32.70000076293945,5819000.0 2016-06-17,32.62200164794922,33.150001525878906,32.263999938964844,32.84199905395508,4312000.0 2016-06-20,32.987998962402344,33.47800064086914,32.72600173950195,33.268001556396484,3887000.0 2016-06-21,33.15399932861328,33.448001861572266,32.94599914550781,33.082000732421875,3717500.0 2016-06-22,33.50600051879883,33.854000091552734,33.00400161743164,33.321998596191406,4257500.0 2016-06-23,34.582000732421875,34.597999572753906,33.56399917602539,33.91999816894531,4028000.0 2016-06-24,34.417999267578125,34.720001220703125,33.029998779296875,33.0880012512207,5965000.0 2016-06-27,33.332000732421875,34.20000076293945,33.09000015258789,34.097999572753906,5346000.0 2016-06-28,34.599998474121094,34.64799880981445,33.74399948120117,33.74399948120117,3546000.0 2016-06-29,36.29600143432617,36.77799987792969,34.4900016784668,35.0,8494500.0 2016-06-30,38.64400100708008,38.65399932861328,36.86199951171875,36.9640007019043,12487500.0 2016-07-01,36.91400146484375,38.6879997253418,36.7599983215332,38.650001525878906,10597000.0 2016-07-05,37.36800003051758,38.0,36.67399978637695,36.79999923706055,8051500.0 2016-07-06,37.2239990234375,37.69599914550781,37.066001892089844,37.15599822998047,8203500.0 2016-07-07,37.6879997253418,37.88199996948242,37.0,37.0,5874000.0 2016-07-08,37.0260009765625,37.92599868774414,36.571998596191406,37.832000732421875,7473000.0 2016-07-11,39.32400131225586,39.63999938964844,37.60599899291992,37.832000732421875,13902000.0 2016-07-12,39.465999603271484,40.540000915527344,39.071998596191406,39.92399978637695,8764000.0 2016-07-13,38.72600173950195,39.57600021362305,38.599998474121094,39.53200149536133,5305500.0 2016-07-14,39.099998474121094,39.45600128173828,38.70199966430664,39.03200149536133,3854000.0 2016-07-15,39.04199981689453,39.95600128173828,38.849998474121094,39.18199920654297,4052500.0 2016-07-18,39.88600158691406,40.38600158691406,39.040000915527344,39.34000015258789,7442000.0 2016-07-19,39.75600051879883,40.04999923706055,39.262001037597656,39.64799880981445,3330500.0 2016-07-20,39.810001373291016,40.0,39.40399932861328,40.0,4839000.0 2016-07-21,39.4739990234375,39.99800109863281,39.29999923706055,39.63999938964844,3741000.0 2016-07-22,39.20399856567383,39.69599914550781,38.880001068115234,39.599998474121094,4343500.0 2016-07-25,40.2239990234375,40.31399917602539,38.65399932861328,39.220001220703125,3728000.0 2016-07-26,40.89799880981445,41.21200180053711,40.19200134277344,40.284000396728516,4693500.0 2016-07-27,41.433998107910156,41.5880012512207,40.900001525878906,41.11800003051758,3626500.0 2016-07-28,41.20600128173828,42.05400085449219,40.875999450683594,41.55799865722656,3816000.0 2016-07-29,40.854000091552734,41.20000076293945,40.64400100708008,41.125999450683594,2533500.0 2016-08-01,40.54199981689453,40.849998474121094,39.715999603271484,40.849998474121094,5400500.0 2016-08-02,40.06800079345703,40.512001037597656,39.8380012512207,40.45800018310547,3688500.0 2016-08-03,39.720001220703125,40.5359992980957,39.400001525878906,39.933998107910156,4446500.0 2016-08-04,39.683998107910156,40.22999954223633,39.433998107910156,39.83599853515625,2743000.0 2016-08-05,40.31800079345703,40.400001525878906,39.91400146484375,40.10200119018555,2957500.0 2016-08-08,40.071998596191406,40.667999267578125,39.928001403808594,40.31800079345703,3049500.0 2016-08-09,39.79800033569336,40.0880012512207,39.529998779296875,39.91400146484375,3397500.0 2016-08-10,39.88199996948242,40.27799987792969,39.59199905395508,40.0,3881500.0 2016-08-11,40.05799865722656,40.49800109863281,39.939998626708984,40.27000045776367,3461000.0 2016-08-12,41.17399978637695,41.29800033569336,39.801998138427734,39.992000579833984,5542000.0 2016-08-15,42.29600143432617,43.194000244140625,41.099998474121094,41.805999755859375,6188000.0 2016-08-16,42.63999938964844,43.4739990234375,42.49399948120117,42.66999816894531,7476000.0 2016-08-17,42.66600036621094,43.097999572753906,42.45600128173828,42.854000091552734,5663000.0 2016-08-18,41.52399826049805,43.402000427246094,39.82600021362305,43.400001525878906,15799000.0 2016-08-19,41.948001861572266,42.145999908447266,40.84000015258789,41.279998779296875,6664000.0 2016-08-22,42.513999938964844,42.895999908447266,41.68600082397461,41.79999923706055,4536500.0 2016-08-23,42.63399887084961,42.99599838256836,42.349998474121094,42.71200180053711,3826000.0 2016-08-24,42.22200012207031,42.875999450683594,42.09600067138672,42.56800079345703,4846000.0 2016-08-25,41.698001861572266,42.060001373291016,41.29999923706055,42.0,3876000.0 2016-08-26,43.54199981689453,43.75400161743164,41.70399856567383,41.900001525878906,6458500.0 2016-08-29,42.7140007019043,43.492000579833984,42.61000061035156,43.400001525878906,4668000.0 2016-08-30,42.20000076293945,43.13399887084961,41.84199905395508,43.13399887084961,5068000.0 2016-08-31,42.39400100708008,42.55400085449219,41.85200119018555,42.30799865722656,3803000.0 2016-09-01,43.18199920654297,43.41600036621094,42.183998107910156,42.380001068115234,5644500.0 2016-09-02,42.981998443603516,43.67399978637695,42.400001525878906,43.400001525878906,7736500.0 2016-09-06,44.400001525878906,44.83599853515625,43.32600021362305,43.50199890136719,10868500.0 2016-09-07,43.7859992980957,44.52399826049805,43.58000183105469,44.37799835205078,5701000.0 2016-09-08,44.33599853515625,44.650001525878906,43.50199890136719,43.79999923706055,3581500.0 2016-09-09,42.63399887084961,44.487998962402344,42.242000579833984,44.0,4699500.0 2016-09-12,46.013999938964844,46.11000061035156,41.604000091552734,41.65999984741211,8782000.0 2016-09-13,46.25400161743164,48.09400177001953,45.736000061035156,45.737998962402344,14067000.0 2016-09-14,46.95199966430664,48.630001068115234,46.470001220703125,46.470001220703125,12452500.0 2016-09-15,47.54999923706055,47.84000015258789,46.513999938964844,47.152000427246094,4489000.0 2016-09-16,47.60599899291992,48.59600067138672,47.25,47.5,6091000.0 2016-09-19,49.79800033569336,50.48400115966797,48.10599899291992,48.42599868774414,10960000.0 2016-09-20,48.827999114990234,50.59400177001953,48.220001220703125,49.99399948120117,7442000.0 2016-09-21,49.90800094604492,50.29399871826172,49.20000076293945,49.597999572753906,6630000.0 2016-09-22,50.40999984741211,50.895999908447266,49.948001861572266,50.25,6424500.0 2016-09-23,49.48400115966797,49.97999954223633,49.16400146484375,49.619998931884766,5099000.0 2016-09-26,48.242000579833984,48.76599884033203,47.44599914550781,48.641998291015625,8469500.0 2016-09-27,48.83000183105469,49.7140007019043,48.5,48.77399826049805,5160500.0 2016-09-28,48.698001861572266,49.24599838256836,48.310001373291016,49.0,2974000.0 2016-09-29,48.4119987487793,48.86000061035156,48.21799850463867,48.4900016784668,4202500.0 2016-09-30,48.15599822998047,48.79600143432617,47.604000091552734,48.694000244140625,3846500.0 2016-10-03,48.97200012207031,49.57400131225586,48.6619987487793,48.74800109863281,3238000.0 2016-10-04,49.720001220703125,50.194000244140625,49.2400016784668,49.34400177001953,5011000.0 2016-10-05,49.625999450683594,49.95000076293945,49.45199966430664,49.7400016784668,3154000.0 2016-10-06,51.19599914550781,51.347999572753906,48.97800064086914,49.49399948120117,5404000.0 2016-10-07,50.59000015258789,51.512001037597656,50.07400131225586,51.00400161743164,4046500.0 2016-10-10,52.268001556396484,52.54399871826172,50.900001525878906,50.900001525878906,4332000.0 2016-10-11,50.84000015258789,52.268001556396484,50.65999984741211,52.268001556396484,5732500.0 2016-10-12,52.284000396728516,54.18600082397461,50.900001525878906,51.03200149536133,10183500.0 2016-10-13,52.395999908447266,52.70000076293945,50.4640007019043,51.652000427246094,6806500.0 2016-10-14,52.27399826049805,54.51599884033203,51.9640007019043,53.17599868774414,8335000.0 2016-10-17,52.220001220703125,52.77399826049805,51.71799850463867,52.29600143432617,4160000.0 2016-10-18,53.11399841308594,53.79800033569336,52.895999908447266,52.928001403808594,4400500.0 2016-10-19,52.77799987792969,53.737998962402344,52.395999908447266,53.47600173950195,3114500.0 2016-10-20,52.900001525878906,53.11000061035156,52.400001525878906,52.77799987792969,4203500.0 2016-10-21,52.70600128173828,52.99800109863281,52.20000076293945,52.67399978637695,2215500.0 2016-10-24,53.43600082397461,53.672000885009766,53.0,53.59600067138672,4643000.0 2016-10-25,53.91999816894531,54.0880012512207,53.13399887084961,53.625999450683594,4885000.0 2016-10-26,53.14799880981445,53.652000427246094,53.04199981689453,53.652000427246094,3037500.0 2016-10-27,53.40999984741211,54.332000732421875,52.65399932861328,53.64400100708008,5147500.0 2016-10-28,52.99399948120117,53.40999984741211,52.641998291015625,53.400001525878906,3551500.0 2016-10-31,51.39799880981445,53.79600143432617,51.37200164794922,53.09600067138672,5608500.0 2016-11-01,49.805999755859375,51.97800064086914,49.327999114990234,51.79999923706055,12938000.0 2016-11-02,48.5880012512207,49.79999923706055,48.20600128173828,49.75400161743164,8325500.0 2016-11-03,48.683998107910156,49.22999954223633,47.53200149536133,48.624000549316406,4542000.0 2016-11-04,48.68600082397461,49.17599868774414,48.040000915527344,48.08000183105469,3481500.0 2016-11-07,50.236000061035156,51.20000076293945,50.00600051879883,50.2859992980957,6053500.0 2016-11-08,49.79199981689453,50.380001068115234,49.400001525878906,50.20000076293945,4381000.0 2016-11-09,50.37200164794922,51.13999938964844,48.13199996948242,48.290000915527344,8054000.0 2016-11-10,45.7239990234375,50.41999816894531,44.94200134277344,47.95199966430664,23145000.0 2016-11-11,46.91400146484375,47.17599868774414,43.599998474121094,45.801998138427734,14222500.0 2016-11-14,43.582000732421875,47.12200164794922,43.27799987792969,46.854000091552734,9822500.0 2016-11-15,45.619998931884766,46.58000183105469,45.11199951171875,45.52199935913086,8587000.0 2016-11-16,46.0260009765625,46.395999908447266,44.76599884033203,45.262001037597656,4310500.0 2016-11-17,47.36600112915039,47.428001403808594,45.922000885009766,46.0260009765625,4770500.0 2016-11-18,46.1619987487793,47.92399978637695,45.97200012207031,47.40800094604492,3806000.0 2016-11-21,46.832000732421875,47.448001861572266,46.2140007019043,46.22200012207031,3902000.0 2016-11-22,46.36399841308594,47.38199996948242,46.20399856567383,47.02199935913086,3983000.0 2016-11-23,46.316001892089844,46.7400016784668,45.827999114990234,46.25400161743164,4377000.0 2016-11-25,45.417999267578125,46.7760009765625,44.63800048828125,46.61600112915039,5806000.0 2016-11-28,46.35599899291992,47.19599914550781,45.72600173950195,46.097999572753906,8601000.0 2016-11-29,46.007999420166016,46.672000885009766,45.433998107910156,46.231998443603516,5076000.0 2016-11-30,44.81999969482422,46.939998626708984,44.77199935913086,46.13999938964844,5369500.0 2016-12-01,43.56399917602539,45.167999267578125,43.00199890136719,45.02199935913086,6061000.0 2016-12-02,44.11800003051758,44.316001892089844,43.13399887084961,43.513999938964844,4174000.0 2016-12-05,45.23400115966797,45.375999450683594,43.38999938964844,43.400001525878906,4247500.0 2016-12-06,44.529998779296875,45.31999969482422,43.8120002746582,45.31999969482422,4267500.0 2016-12-07,44.63199996948242,44.97600173950195,43.7239990234375,44.55400085449219,5653500.0 2016-12-08,45.04199981689453,45.47800064086914,44.066001892089844,44.540000915527344,4643500.0 2016-12-09,44.709999084472656,45.48400115966797,44.35200119018555,45.18000030517578,2953500.0 2016-12-12,43.715999603271484,43.93600082397461,42.28799819946289,43.79999923706055,8485000.0 2016-12-13,44.09199905395508,45.220001220703125,43.31999969482422,43.715999603271484,4960500.0 2016-12-14,43.49800109863281,44.604000091552734,43.36600112915039,43.87200164794922,4977500.0 2016-12-15,42.66600036621094,43.66999816894531,42.47999954223633,43.00199890136719,4301500.0 2016-12-16,42.61000061035156,43.70000076293945,42.5260009765625,42.79800033569336,5707500.0 2016-12-19,43.354000091552734,43.60599899291992,42.22200012207031,42.641998291015625,5128000.0 2016-12-20,43.380001068115234,43.79399871826172,43.09400177001953,43.400001525878906,2272500.0 2016-12-21,44.624000549316406,45.24800109863281,43.354000091552734,43.49399948120117,6415500.0 2016-12-22,43.41999816894531,44.380001068115234,43.22999954223633,44.301998138427734,3893000.0 2016-12-23,44.73400115966797,44.986000061035156,43.20000076293945,43.20000076293945,4290500.0 2016-12-27,44.79800033569336,45.7599983215332,44.70199966430664,44.900001525878906,2810000.0 2016-12-28,44.784000396728516,45.69599914550781,44.625999450683594,45.31399917602539,2734000.0 2016-12-29,44.599998474121094,44.987998962402344,44.33599853515625,44.86399841308594,2206000.0 2016-12-30,43.06800079345703,44.599998474121094,42.95000076293945,44.5099983215332,3385000.0 2017-01-03,43.63199996948242,44.060001373291016,43.125999450683594,43.875999450683594,3988000.0 2017-01-04,43.7400016784668,44.237998962402344,43.37799835205078,44.0,5598500.0 2017-01-05,45.84199905395508,46.141998291015625,43.959999084472656,43.970001220703125,10842000.0 2017-01-06,45.391998291015625,46.04999923706055,45.05400085449219,45.88399887084961,3912000.0 2017-01-09,46.97999954223633,47.29800033569336,45.492000579833984,45.5620002746582,5665500.0 2017-01-10,47.99599838256836,48.79399871826172,47.321998596191406,47.59000015258789,6168500.0 2017-01-11,47.854000091552734,48.349998474121094,47.125999450683594,47.4900016784668,3324500.0 2017-01-12,47.08599853515625,47.83000183105469,46.428001403808594,47.779998779296875,4771500.0 2017-01-13,47.5359992980957,47.89799880981445,46.7239990234375,47.358001708984375,3432000.0 2017-01-17,48.61600112915039,48.79199981689453,47.141998291015625,47.89400100708008,5859000.0 2017-01-18,47.15599822998047,48.790000915527344,46.70000076293945,48.32600021362305,6038500.0 2017-01-19,47.79600143432617,48.077999114990234,47.215999603271484,47.262001037597656,3187500.0 2017-01-20,48.46799850463867,48.880001068115234,47.84199905395508,47.84199905395508,4805500.0 2017-01-23,49.71799850463867,50.02199935913086,48.402000427246094,48.417999267578125,5481000.0 2017-01-24,50.88999938964844,51.5359992980957,49.7400016784668,50.597999572753906,6535500.0 2017-01-25,50.31800079345703,51.20000076293945,50.141998291015625,51.198001861572266,3415500.0 2017-01-26,50.38800048828125,50.492000579833984,49.16600036621094,50.400001525878906,4092500.0 2017-01-27,50.577999114990234,50.63399887084961,49.85599899291992,50.2599983215332,1775000.0 2017-01-30,50.097999572753906,50.37200164794922,49.65800094604492,50.071998596191406,1997500.0 2017-01-31,50.779998779296875,50.81800079345703,49.66400146484375,49.91999816894531,2268500.0 2017-02-01,50.763999938964844,51.35200119018555,50.16999816894531,51.27799987792969,3350500.0 2017-02-02,51.198001861572266,51.262001037597656,50.02799987792969,50.47999954223633,3411000.0 2017-02-03,51.0,51.400001525878906,50.73400115966797,51.37200164794922,2829500.0 2017-02-06,51.73400115966797,52.66600036621094,50.60200119018555,50.849998474121094,5455000.0 2017-02-07,51.60599899291992,52.16400146484375,51.10200119018555,52.007999420166016,3358500.0 2017-02-08,53.104000091552734,53.22999954223633,51.645999908447266,51.854000091552734,6189000.0 2017-02-09,51.512001037597656,53.167999267578125,51.33599853515625,52.28200149536133,11707500.0 2017-02-10,51.48400115966797,52.2859992980957,51.237998962402344,52.24599838256836,6985500.0 2017-02-13,52.15599822998047,52.332000732421875,50.5099983215332,51.75600051879883,5637000.0 2017-02-14,51.2239990234375,52.257999420166016,50.79999923706055,52.11000061035156,5470500.0 2017-02-15,52.369998931884766,52.61000061035156,51.242000579833984,51.79800033569336,6198000.0 2017-02-16,59.74599838256836,59.93600082397461,55.7599983215332,56.678001403808594,18686500.0 2017-02-17,59.45000076293945,59.58599853515625,57.875999450683594,59.14799880981445,9801000.0 2017-02-21,58.6879997253418,59.5,58.00400161743164,59.2599983215332,6322500.0 2017-02-22,60.81399917602539,61.55799865722656,58.43199920654297,58.70800018310547,11211000.0 2017-02-23,59.79800033569336,61.08399963378906,57.50199890136719,61.0,12117000.0 2017-02-24,59.986000061035156,61.32400131225586,59.12200164794922,59.400001525878906,8635500.0 2017-02-27,60.35200119018555,61.358001708984375,59.50199890136719,59.512001037597656,5276500.0 2017-02-28,61.012001037597656,61.70000076293945,60.402000427246094,60.58399963378906,5819000.0 2017-03-01,60.51599884033203,61.731998443603516,59.242000579833984,61.50400161743164,7257000.0 2017-03-02,57.875999450683594,60.0,56.900001525878906,59.70000076293945,11563000.0 2017-03-03,58.694000244140625,58.948001861572266,57.439998626708984,57.70000076293945,5143000.0 2017-03-06,58.45600128173828,58.810001373291016,57.45199966430664,58.79999923706055,4510000.0 2017-03-07,58.41600036621094,58.900001525878906,57.8120002746582,58.141998291015625,4525500.0 2017-03-08,58.28799819946289,59.29999923706055,58.15800094604492,58.91999816894531,4250500.0 2017-03-09,58.25400161743164,58.481998443603516,57.715999603271484,58.0,3727500.0 2017-03-10,57.880001068115234,58.32400131225586,57.599998474121094,58.2599983215332,3391500.0 2017-03-13,57.970001220703125,58.198001861572266,57.17599868774414,58.189998626708984,4982500.0 2017-03-14,57.88800048828125,57.9900016784668,57.22600173950195,57.31999969482422,3723000.0 2017-03-15,57.37200164794922,57.88600158691406,56.88199996948242,57.79199981689453,4042000.0 2017-03-16,56.65399932861328,57.6879997253418,56.58399963378906,57.68000030517578,4397500.0 2017-03-17,58.29999923706055,58.400001525878906,57.00199890136719,57.23400115966797,6866000.0 2017-03-20,58.82400131225586,59.349998474121094,58.209999084472656,58.29999923706055,6475000.0 2017-03-21,56.534000396728516,59.678001403808594,56.327999114990234,59.189998626708984,5718000.0 2017-03-22,57.237998962402344,57.56800079345703,56.0620002746582,56.72999954223633,5417000.0 2017-03-23,57.25400161743164,58.040000915527344,56.87200164794922,57.31399917602539,4732500.0 2017-03-24,57.79600143432617,58.17599868774414,57.194000244140625,57.41600036621094,4391500.0 2017-03-27,57.849998474121094,58.5260009765625,57.007999420166016,57.11199951171875,4402500.0 2017-03-28,57.869998931884766,58.5620002746582,57.77399826049805,58.349998474121094,3379500.0 2017-03-29,56.66400146484375,58.034000396728516,56.551998138427734,57.965999603271484,4869000.0 2017-03-30,56.470001220703125,57.29999923706055,56.42599868774414,56.86199951171875,5089000.0 2017-03-31,56.79999923706055,57.13800048828125,56.06999969482422,56.400001525878906,3975000.0 2017-04-03,57.04399871826172,57.375999450683594,56.65999984741211,56.667999267578125,4308000.0 2017-04-04,54.61800003051758,57.2599983215332,54.31399917602539,56.95399856567383,8246000.0 2017-04-05,55.29199981689453,56.470001220703125,54.50400161743164,55.03799819946289,7334000.0 2017-04-06,55.20199966430664,55.83399963378906,54.599998474121094,55.5260009765625,3954000.0 2017-04-07,55.444000244140625,56.0,54.70199966430664,54.99800109863281,3907000.0 2017-04-10,54.465999603271484,55.78200149536133,54.29999923706055,55.57600021362305,4593000.0 2017-04-11,53.599998474121094,55.17599868774414,53.52199935913086,54.5099983215332,6346500.0 2017-04-12,53.08599853515625,54.37799835205078,52.869998931884766,53.75,4863500.0 2017-04-13,53.13600158691406,53.470001220703125,52.54399871826172,53.0,4796000.0 2017-04-17,53.24399948120117,53.630001068115234,53.0620002746582,53.20399856567383,2734500.0 2017-04-18,52.84000015258789,53.599998474121094,52.2760009765625,53.2239990234375,5442500.0 2017-04-19,52.57600021362305,52.99800109863281,51.12799835205078,52.694000244140625,7033000.0 2017-04-20,53.22800064086914,53.305999755859375,52.402000427246094,52.900001525878906,3748500.0 2017-04-21,53.79399871826172,53.90800094604492,53.09199905395508,53.62200164794922,4889000.0 2017-04-24,54.827999114990234,55.11000061035156,54.37200164794922,54.53799819946289,6413000.0 2017-04-25,55.59199905395508,55.763999938964844,54.87200164794922,55.236000061035156,5293000.0 2017-04-26,53.08000183105469,55.7599983215332,53.013999938964844,55.715999603271484,8401000.0 2017-04-27,53.13800048828125,54.24800109863281,52.95800018310547,53.380001068115234,5673500.0 2017-04-28,53.077999114990234,53.369998931884766,52.262001037597656,53.34000015258789,4098000.0 2017-05-01,53.96200180053711,54.20800018310547,53.071998596191406,53.071998596191406,2862000.0 2017-05-02,53.11800003051758,54.4900016784668,52.981998443603516,54.40599822998047,4813000.0 2017-05-03,53.67399978637695,53.874000549316406,53.007999420166016,53.20800018310547,3632000.0 2017-05-04,53.06800079345703,54.198001861572266,52.86399841308594,54.198001861572266,4212000.0 2017-05-05,52.900001525878906,53.290000915527344,51.8120002746582,53.0,5297500.0 2017-05-08,53.790000915527344,53.95600128173828,52.400001525878906,53.380001068115234,4545500.0 2017-05-09,54.380001068115234,55.10200119018555,54.0,54.0,6846000.0 2017-05-10,55.810001373291016,56.374000549316406,54.86399841308594,55.05400085449219,11278000.0 2017-05-11,55.35200119018555,57.939998626708984,54.268001556396484,57.57600021362305,17743500.0 2017-05-12,54.257999420166016,55.89400100708008,54.0620002746582,55.45000076293945,8089000.0 2017-05-15,56.849998474121094,57.33399963378906,54.257999420166016,54.49399948120117,8662000.0 2017-05-16,57.939998626708984,59.066001892089844,56.79999923706055,56.99800109863281,9238000.0 2017-05-17,56.604000091552734,57.36000061035156,55.70000076293945,57.15999984741211,11650000.0 2017-05-18,56.54800033569336,57.82600021362305,55.2400016784668,56.194000244140625,8246500.0 2017-05-19,57.349998474121094,58.19200134277344,56.7140007019043,57.0,6676000.0 2017-05-22,58.736000061035156,59.375999450683594,57.58399963378906,57.922000885009766,8821500.0 2017-05-23,58.45600128173828,60.36399841308594,58.20600128173828,59.3380012512207,7102000.0 2017-05-24,57.72200012207031,58.72800064086914,56.72200012207031,58.36399841308594,6990000.0 2017-05-25,58.68000030517578,59.321998596191406,58.0,58.36000061035156,7413500.0 2017-05-26,58.470001220703125,59.50400161743164,58.38399887084961,58.69200134277344,3590000.0 2017-05-30,57.69200134277344,58.849998474121094,57.20600128173828,58.40399932861328,4608000.0 2017-05-31,56.95600128173828,57.928001403808594,56.45000076293945,57.70399856567383,6044000.0 2017-06-01,57.7140007019043,57.72200012207031,56.757999420166016,57.03799819946289,3935500.0 2017-06-02,58.33399963378906,58.354000091552734,57.22999954223633,57.4900016784668,3010500.0 2017-06-05,58.70600128173828,59.891998291015625,58.402000427246094,58.512001037597656,5014500.0 2017-06-06,60.57600021362305,61.0,58.70600128173828,58.74599838256836,9074500.0 2017-06-07,62.93199920654297,62.99800109863281,60.20199966430664,60.599998474121094,9682000.0 2017-06-08,62.72800064086914,64.62000274658203,61.652000427246094,64.06999969482422,13081500.0 2017-06-09,60.7239990234375,64.08000183105469,59.45199966430664,63.018001556396484,10833500.0 2017-06-12,61.29199981689453,61.874000549316406,59.29999923706055,60.305999755859375,6952000.0 2017-06-13,60.3380012512207,62.10599899291992,60.10200119018555,61.9739990234375,6482000.0 2017-06-14,58.95399856567383,61.19200134277344,58.33599853515625,61.0,5322000.0 2017-06-15,58.534000396728516,58.900001525878906,57.08599853515625,58.4379997253418,5545000.0 2017-06-16,59.39400100708008,59.41600036621094,58.25,58.79999923706055,5116000.0 2017-06-19,62.58599853515625,62.68600082397461,59.720001220703125,59.96200180053711,7476500.0 2017-06-20,63.29999923706055,63.599998474121094,62.2140007019043,62.236000061035156,7352000.0 2017-06-21,64.74600219726562,65.4520034790039,62.90399932861328,63.31999969482422,5179000.0 2017-06-22,65.05599975585938,65.3239974975586,63.60200119018555,64.36000061035156,5421000.0 2017-06-23,66.71199798583984,66.75599670410156,63.79999923706055,64.0,6793000.0 2017-06-26,64.12799835205078,67.51000213623047,63.84199905395508,66.73600006103516,7513500.0 2017-06-27,62.29999923706055,64.3280029296875,62.0,64.3280029296875,6130500.0 2017-06-28,63.486000061035156,63.551998138427734,61.63399887084961,62.52199935913086,5973500.0 2017-06-29,60.41999816894531,63.29800033569336,59.832000732421875,62.89799880981445,7192000.0 2017-06-30,60.125999450683594,61.518001556396484,59.608001708984375,61.00600051879883,4892000.0 2017-07-03,59.36600112915039,60.86399841308594,58.9739990234375,60.51599884033203,3800000.0 2017-07-05,58.83000183105469,59.54600143432617,58.02000045776367,58.849998474121094,7791500.0 2017-07-06,59.36000061035156,60.11399841308594,58.45600128173828,58.60200119018555,6085500.0 2017-07-07,59.15800094604492,59.89400100708008,58.74800109863281,59.60200119018555,3699500.0 2017-07-10,60.20000076293945,60.29800033569336,59.06999969482422,59.50199890136719,4745000.0 2017-07-11,61.72800064086914,61.7859992980957,60.20000076293945,60.512001037597656,6451500.0 2017-07-12,62.891998291015625,63.11000061035156,62.0,62.18199920654297,5366000.0 2017-07-13,61.470001220703125,63.5,61.2599983215332,63.060001373291016,5862000.0 2017-07-14,62.06999969482422,62.599998474121094,61.051998138427734,61.49399948120117,4270500.0 2017-07-17,60.39799880981445,62.08399963378906,60.060001373291016,62.0,6240000.0 2017-07-18,61.84199905395508,61.88600158691406,60.029998779296875,60.400001525878906,5029000.0 2017-07-19,61.391998291015625,63.54999923706055,61.13600158691406,62.79999923706055,5197500.0 2017-07-20,61.72999954223633,62.14799880981445,61.172000885009766,61.400001525878906,4238000.0 2017-07-21,61.439998626708984,62.198001861572266,61.290000915527344,61.41600036621094,3843500.0 2017-07-24,62.29999923706055,62.757999420166016,61.518001556396484,61.84600067138672,3372500.0 2017-07-25,61.77799987792969,62.492000579833984,61.06800079345703,62.37799835205078,4265000.0 2017-07-26,62.43000030517578,63.099998474121094,61.672000885009766,62.018001556396484,4614000.0 2017-07-27,62.02799987792969,64.18399810791016,61.11000061035156,63.20000076293945,8203500.0 2017-07-28,62.757999420166016,63.25,61.29999923706055,61.6619987487793,3842000.0 2017-07-31,62.25600051879883,63.36000061035156,61.400001525878906,63.22600173950195,5430000.0 2017-08-01,61.68000030517578,62.99399948120117,61.36000061035156,62.79999923706055,4048000.0 2017-08-02,59.86600112915039,61.507999420166016,58.75,61.301998138427734,7686000.0 2017-08-03,60.433998107910156,60.9379997253418,59.58000183105469,60.18000030517578,3825000.0 2017-08-04,60.89400100708008,61.487998962402344,60.439998626708984,60.79999923706055,3405000.0 2017-08-07,61.5620002746582,61.74800109863281,60.50199890136719,61.00199890136719,6364500.0 2017-08-08,61.84400177001953,62.630001068115234,61.07400131225586,62.0,6254500.0 2017-08-09,63.0099983215332,63.279998779296875,60.492000579833984,61.189998626708984,8493500.0 2017-08-10,56.849998474121094,60.20000076293945,56.65999984741211,59.79600143432617,30735500.0 2017-08-11,56.19200134277344,56.49599838256836,54.63800048828125,56.279998779296875,14544000.0 2017-08-14,55.762001037597656,57.59199905395508,55.63999938964844,57.02399826049805,7364000.0 2017-08-15,55.2140007019043,55.92399978637695,54.849998474121094,55.77000045776367,7338500.0 2017-08-16,55.71200180053711,56.70000076293945,55.53200149536133,55.66400146484375,6379500.0 2017-08-17,54.720001220703125,56.56399917602539,54.56399917602539,55.986000061035156,7113500.0 2017-08-18,54.06800079345703,54.784000396728516,54.0,54.7599983215332,5641500.0 2017-08-21,54.948001861572266,55.268001556396484,54.0,54.42599868774414,5793000.0 2017-08-22,55.400001525878906,55.89400100708008,54.63399887084961,55.448001861572266,5099500.0 2017-08-23,55.21200180053711,55.599998474121094,54.65399932861328,54.849998474121094,3784000.0 2017-08-24,54.11600112915039,55.742000579833984,53.43000030517578,55.72600173950195,8010500.0 2017-08-25,53.470001220703125,54.459999084472656,53.26599884033203,54.44599914550781,7001500.0 2017-08-28,53.36600112915039,53.5,52.52399826049805,53.422000885009766,5135000.0 2017-08-29,53.029998779296875,53.189998626708984,51.88800048828125,52.18199920654297,5911500.0 2017-08-30,55.11399841308594,55.284000396728516,53.3380012512207,53.39799880981445,7767500.0 2017-08-31,55.167999267578125,55.59600067138672,54.8120002746582,55.172000885009766,6301000.0 2017-09-01,53.97800064086914,55.27799987792969,53.65399932861328,55.27000045776367,4630000.0 2017-09-05,53.816001892089844,54.37200164794922,53.0620002746582,53.75199890136719,5488000.0 2017-09-06,54.2140007019043,54.52799987792969,53.86199951171875,54.189998626708984,3888500.0 2017-09-07,55.02000045776367,55.11800003051758,54.0260009765625,54.599998474121094,4026500.0 2017-09-08,54.608001708984375,55.42599868774414,54.55400085449219,54.720001220703125,4200000.0 2017-09-11,54.36199951171875,55.358001708984375,54.124000549316406,55.198001861572266,5527500.0 2017-09-12,54.27000045776367,54.45399856567383,53.95199966430664,54.400001525878906,4994000.0 2017-09-13,54.05400085449219,54.599998474121094,53.90399932861328,54.15999984741211,5649000.0 2017-09-14,53.70000076293945,54.198001861572266,53.209999084472656,53.88800048828125,5045500.0 2017-09-15,54.2140007019043,55.0620002746582,52.53799819946289,53.40999984741211,10701500.0 2017-09-18,58.65999984741211,58.720001220703125,55.380001068115234,55.5,16454000.0 2017-09-19,57.45600128173828,59.11000061035156,57.20199966430664,58.763999938964844,8969500.0 2017-09-20,56.71200180053711,57.77799987792969,56.099998474121094,57.65399932861328,6564500.0 2017-09-21,55.52399826049805,56.9640007019043,55.04399871826172,56.86800003051758,7515500.0 2017-09-22,54.321998596191406,55.597999572753906,53.604000091552734,55.172000885009766,8309500.0 2017-09-25,52.737998962402344,54.0,51.79999923706055,53.790000915527344,9982500.0 2017-09-26,51.63800048828125,53.15800094604492,51.599998474121094,53.0,9471000.0 2017-09-27,51.551998138427734,52.5099983215332,51.02799987792969,52.5099983215332,6387500.0 2017-09-28,51.470001220703125,51.709999084472656,50.63999938964844,51.231998443603516,4852500.0 2017-09-29,52.762001037597656,53.08000183105469,51.263999938964844,51.43000030517578,7229500.0 2017-10-02,53.31800079345703,53.439998626708984,52.29999923706055,53.02799987792969,4410000.0 2017-10-03,54.433998107910156,54.948001861572266,53.34199905395508,53.59000015258789,8959500.0 2017-10-04,54.18600082397461,54.34000015258789,53.689998626708984,54.220001220703125,8347000.0 2017-10-05,54.619998931884766,54.76599884033203,53.678001403808594,54.18600082397461,4886500.0 2017-10-06,55.3380012512207,55.36600112915039,54.29800033569336,54.29800033569336,4739500.0 2017-10-09,55.125999450683594,55.400001525878906,54.50400161743164,55.395999908447266,4821500.0 2017-10-10,53.86600112915039,55.57600021362305,53.25600051879883,55.56800079345703,7641500.0 2017-10-11,53.7599983215332,53.84199905395508,53.08399963378906,53.560001373291016,5290500.0 2017-10-12,54.35200119018555,54.9119987487793,53.816001892089844,53.816001892089844,4500000.0 2017-10-13,55.93000030517578,55.95800018310547,54.56399917602539,54.65399932861328,4855000.0 2017-10-16,56.51599884033203,56.68000030517578,55.93199920654297,56.400001525878906,6637500.0 2017-10-17,55.970001220703125,56.678001403808594,55.42399978637695,56.63999938964844,5497000.0 2017-10-18,55.54600143432617,56.20199966430664,55.28200149536133,56.20000076293945,5286500.0 2017-10-19,55.34199905395508,55.95600128173828,54.63600158691406,55.0,3682000.0 2017-10-20,55.32600021362305,56.391998291015625,55.25600051879883,55.79999923706055,3121500.0 2017-10-23,55.018001556396484,55.70199966430664,54.60200119018555,55.08599853515625,4194000.0 2017-10-24,56.108001708984375,56.75600051879883,54.715999603271484,55.20000076293945,5732500.0 2017-10-25,55.04199981689453,56.82600021362305,54.38600158691406,55.99800109863281,7082000.0 2017-10-26,55.21200180053711,55.6619987487793,54.236000061035156,55.400001525878906,5829500.0 2017-10-27,56.70600128173828,56.874000549316406,54.80400085449219,55.31999969482422,7497500.0 2017-10-30,55.301998138427734,56.4739990234375,55.02000045776367,56.167999267578125,6369500.0 2017-10-31,56.38399887084961,56.599998474121094,54.92599868774414,55.0,4187500.0 2017-11-01,55.194000244140625,56.922000885009766,55.11199951171875,56.816001892089844,7687500.0 2017-11-02,55.220001220703125,56.41999816894531,54.428001403808594,55.125999450683594,4414500.0 2017-11-03,56.104000091552734,57.0880012512207,55.00199890136719,55.00199890136719,7000000.0 2017-11-06,61.9379997253418,62.0,59.599998474121094,60.0,15866000.0 2017-11-07,61.31800079345703,62.34400177001953,61.16600036621094,61.70000076293945,7137500.0 2017-11-08,62.83599853515625,64.13400268554688,61.00199890136719,61.20000076293945,7163000.0 2017-11-09,62.571998596191406,63.29800033569336,61.40399932861328,62.50600051879883,5526000.0 2017-11-10,60.57400131225586,62.183998107910156,60.4640007019043,61.922000885009766,9782500.0 2017-11-13,60.43199920654297,61.698001861572266,60.20000076293945,60.22999954223633,5688000.0 2017-11-14,59.71200180053711,60.374000549316406,58.84000015258789,60.12200164794922,5341000.0 2017-11-15,60.49399948120117,60.858001708984375,59.20000076293945,59.402000427246094,7695500.0 2017-11-16,65.24800109863281,66.44000244140625,61.02000045776367,62.1619987487793,18272000.0 2017-11-17,73.5,75.0199966430664,68.0,68.0,30248000.0 2017-11-20,68.81400299072266,72.5999984741211,67.7040023803711,72.4000015258789,17399000.0 2017-11-21,69.0,71.18000030517578,68.77999877929688,69.69999694824219,10954000.0 2017-11-22,69.54000091552734,71.0780029296875,68.81199645996094,68.81199645996094,10056000.0 2017-11-24,68.84200286865234,69.4000015258789,68.1500015258789,68.4000015258789,3529000.0 2017-11-27,66.70600128173828,68.61599731445312,66.51399993896484,68.19999694824219,4922500.0 2017-11-28,66.39800262451172,67.31600189208984,65.30000305175781,66.4800033569336,7322500.0 2017-11-29,64.88400268554688,66.24199676513672,63.63800048828125,66.1259994506836,8590500.0 2017-11-30,65.74199676513672,66.16200256347656,63.63999938964844,64.61199951171875,7594000.0 2017-12-01,64.77999877929688,65.72200012207031,63.66999816894531,64.9260025024414,5920500.0 2017-12-04,65.78199768066406,67.1760025024414,64.74199676513672,65.2020034790039,6715000.0 2017-12-05,63.597999572753906,65.5999984741211,63.25199890136719,65.12799835205078,6985500.0 2017-12-06,63.65599822998047,64.30000305175781,62.400001525878906,62.402000427246094,7331000.0 2017-12-07,64.06999969482422,64.7040023803711,63.30799865722656,64.16999816894531,5625000.0 2017-12-08,64.302001953125,65.87000274658203,64.02799987792969,65.29000091552734,8501500.0 2017-12-11,68.9540023803711,68.98400115966797,64.83799743652344,65.0260009765625,8863500.0 2017-12-12,68.90399932861328,69.33999633789062,66.31800079345703,68.36199951171875,6757500.0 2017-12-13,71.55999755859375,72.9020004272461,69.9020004272461,70.0,8152500.0 2017-12-14,71.28600311279297,72.74400329589844,70.91799926757812,71.00199890136719,6473500.0 2017-12-15,71.15799713134766,71.30999755859375,69.8239974975586,71.02999877929688,9314000.0 2017-12-18,72.68000030517578,73.90799713134766,72.02200317382812,72.22000122070312,6885000.0 2017-12-19,72.3740005493164,74.06999969482422,71.80000305175781,72.48200225830078,7534000.0 2017-12-20,72.48600006103516,72.65799713134766,71.10199737548828,72.31600189208984,4798500.0 2017-12-21,74.27200317382812,75.52799987792969,74.02400207519531,74.3280029296875,7250000.0 2017-12-22,73.1259994506836,75.2040023803711,72.60800170898438,75.13600158691406,3710000.0 2017-12-26,72.30799865722656,73.19999694824219,70.46600341796875,72.56999969482422,4225000.0 2017-12-27,72.32599639892578,72.77999877929688,71.61399841308594,72.41600036621094,2827000.0 2017-12-28,69.98999786376953,72.56400299072266,69.04199981689453,72.28600311279297,9304500.0 2017-12-29,69.01399993896484,70.02400207519531,67.53600311279297,69.77799987792969,8368500.0 2018-01-02,69.67400360107422,71.08399963378906,68.7979965209961,69.5999984741211,9631500.0 2018-01-03,68.39800262451172,70.11399841308594,68.15599822998047,69.99800109863281,7184500.0 2018-01-04,68.00199890136719,69.60199737548828,67.31999969482422,68.94999694824219,6269500.0 2018-01-05,68.85399627685547,70.0,68.24600219726562,69.94999694824219,7140000.0 2018-01-08,68.9540023803711,69.59400177001953,67.3239974975586,69.06199645996094,6262500.0 2018-01-09,67.80999755859375,69.7979965209961,67.26799774169922,69.79000091552734,5281000.0 2018-01-10,66.9800033569336,67.55799865722656,66.5,67.5,4580000.0 2018-01-11,65.4800033569336,67.59200286865234,65.15599822998047,67.09200286865234,8984000.0 2018-01-12,65.76599884033203,66.4800033569336,64.82599639892578,65.91799926757812,5285000.0 2018-01-16,64.41600036621094,66.98799896240234,64.02200317382812,66.47599792480469,8110000.0 2018-01-17,64.87999725341797,65.55999755859375,64.44400024414062,64.7760009765625,5157000.0 2018-01-18,64.43800354003906,65.03199768066406,63.34000015258789,65.03199768066406,6630500.0 2018-01-19,65.11000061035156,66.38999938964844,64.5999984741211,66.02999877929688,7069000.0 2018-01-22,66.30000305175781,66.31999969482422,64.19999694824219,65.15399932861328,5086500.0 2018-01-23,66.91400146484375,67.53800201416016,65.802001953125,66.47599792480469,6163000.0 2018-01-24,64.9260025024414,68.75399780273438,64.42400360107422,67.10199737548828,10023000.0 2018-01-25,65.91799926757812,66.49199676513672,65.03199768066406,65.47000122070312,5616500.0 2018-01-26,67.18199920654297,68.20800018310547,66.15799713134766,66.18199920654297,7286500.0 2018-01-29,65.33999633789062,68.5999984741211,65.25199890136719,68.5999984741211,9695500.0 2018-01-30,64.55999755859375,65.22000122070312,63.36000061035156,64.68399810791016,5850000.0 2018-01-31,64.03199768066406,65.70600128173828,63.99800109863281,65.44400024414062,5287500.0 2018-02-01,63.21200180053711,64.4280014038086,62.667999267578125,63.61399841308594,5194000.0 2018-02-02,63.47999954223633,64.24600219726562,62.332000732421875,63.00199890136719,5923500.0 2018-02-05,62.4900016784668,65.18000030517578,62.4900016784668,63.0,7673500.0 2018-02-06,62.768001556396484,63.31800079345703,60.91999816894531,61.09600067138672,8168500.0 2018-02-07,61.79999923706055,62.95399856567383,61.417999267578125,62.374000549316406,8770500.0 2018-02-08,57.922000885009766,63.0,57.86600112915039,58.88199996948242,15298500.0 2018-02-09,58.32600021362305,59.33000183105469,56.768001556396484,58.34400177001953,12109500.0 2018-02-12,58.97999954223633,59.28799819946289,57.56399917602539,58.652000427246094,5427500.0 2018-02-13,60.02199935913086,60.45399856567383,58.29999923706055,58.310001373291016,4894500.0 2018-02-14,61.209999084472656,61.52399826049805,59.900001525878906,59.97200012207031,4231500.0 2018-02-15,61.91400146484375,62.25400161743164,60.85200119018555,61.99399948120117,4265000.0 2018-02-16,61.487998962402344,62.41999816894531,61.35200119018555,61.95600128173828,3317500.0 2018-02-20,62.15800094604492,62.645999908447266,60.7599983215332,60.85200119018555,5518500.0 2018-02-21,61.349998474121094,63.242000579833984,61.27199935913086,62.71200180053711,5948500.0 2018-02-22,61.88800048828125,62.67399978637695,61.20000076293945,61.599998474121094,4223000.0 2018-02-23,62.327999114990234,62.599998474121094,61.11600112915039,62.540000915527344,3786500.0 2018-02-26,61.71200180053711,63.380001068115234,61.540000915527344,62.599998474121094,4190000.0 2018-02-27,59.262001037597656,61.779998779296875,58.854000091552734,61.534000396728516,6828500.0 2018-02-28,58.66999816894531,60.099998474121094,58.54399871826172,59.742000579833984,5833500.0 2018-03-01,57.310001373291016,59.04199981689453,56.79999923706055,58.79999923706055,7662500.0 2018-03-02,57.742000579833984,57.9379997253418,55.79999923706055,56.63399887084961,7319500.0 2018-03-05,58.95600128173828,59.237998962402344,57.742000579833984,57.79999923706055,5676500.0 2018-03-06,60.13999938964844,60.29399871826172,59.41400146484375,59.67599868774414,4597500.0 2018-03-07,61.263999938964844,61.45600128173828,59.34000015258789,59.42399978637695,4686000.0 2018-03-08,62.689998626708984,62.8380012512207,61.43000030517578,61.779998779296875,8654000.0 2018-03-09,62.50600051879883,63.757999420166016,62.25600051879883,62.88800048828125,5171000.0 2018-03-12,62.858001708984375,63.54999923706055,62.391998291015625,62.5099983215332,4068000.0 2018-03-13,62.32400131225586,63.459999084472656,61.20399856567383,62.90800094604492,4541000.0 2018-03-14,62.83399963378906,63.63600158691406,62.44200134277344,62.86600112915039,4651500.0 2018-03-15,65.11599731445312,65.80000305175781,63.400001525878906,63.57600021362305,7635500.0 2018-03-16,65.38800048828125,65.6780014038086,64.6240005493164,64.83000183105469,8573500.0 2018-03-19,63.59000015258789,64.87200164794922,62.055999755859375,64.01399993896484,7013500.0 2018-03-20,62.922000885009766,64.00399780273438,62.24399948120117,63.59199905395508,3331500.0 2018-03-21,63.95399856567383,64.36599731445312,62.20000076293945,62.7599983215332,4696500.0 2018-03-22,60.50199890136719,62.95199966430664,59.9379997253418,62.400001525878906,7074500.0 2018-03-23,59.13199996948242,60.5620002746582,59.06999969482422,60.37200164794922,3489000.0 2018-03-26,59.47600173950195,60.53799819946289,57.959999084472656,60.53799819946289,5164500.0 2018-03-27,56.152000427246094,59.47600173950195,55.78799819946289,59.47600173950195,9163000.0 2018-03-28,54.90800094604492,56.51599884033203,54.11600112915039,56.51599884033203,10620000.0 2018-03-29,56.077999114990234,56.7760009765625,54.96200180053711,55.33599853515625,6507500.0 2018-04-02,55.172000885009766,57.11399841308594,54.58399963378906,56.39799880981445,3544500.0 2018-04-03,54.24399948120117,56.007999420166016,53.80400085449219,55.64400100708008,6103500.0 2018-04-04,55.391998291015625,55.58000183105469,52.375999450683594,52.79600143432617,4920500.0 2018-04-05,55.61399841308594,56.50199890136719,55.27000045776367,55.69200134277344,4190000.0 2018-04-06,54.54800033569336,55.93199920654297,54.097999572753906,54.84199905395508,3157500.0 2018-04-09,56.10200119018555,57.518001556396484,55.040000915527344,55.13399887084961,5208500.0 2018-04-10,56.49800109863281,57.88800048828125,55.63600158691406,57.45000076293945,5095000.0 2018-04-11,56.347999572753906,57.402000427246094,56.00199890136719,56.14400100708008,2534000.0 2018-04-12,55.1619987487793,55.75,54.44200134277344,55.198001861572266,6278500.0 2018-04-13,54.597999572753906,55.54999923706055,53.97200012207031,55.400001525878906,4354000.0 2018-04-16,54.5359992980957,55.11600112915039,53.757999420166016,54.332000732421875,3621500.0 2018-04-17,55.63600158691406,56.0,54.25400161743164,54.400001525878906,3647500.0 2018-04-18,55.444000244140625,56.38800048828125,54.8380012512207,55.60200119018555,3872500.0 2018-04-19,55.02799987792969,55.27399826049805,53.95000076293945,55.145999908447266,4555500.0 2018-04-20,53.2599983215332,54.555999755859375,52.40399932861328,54.49399948120117,8252000.0 2018-04-23,52.15599822998047,53.63999938964844,52.06399917602539,52.987998962402344,4471000.0 2018-04-24,50.81999969482422,52.48400115966797,50.36600112915039,52.39400100708008,7718500.0 2018-04-25,49.81399917602539,51.310001373291016,49.689998626708984,51.172000885009766,5931500.0 2018-04-26,50.108001708984375,51.145999908447266,50.02799987792969,50.58000183105469,4135000.0 2018-04-27,50.7859992980957,51.20000076293945,49.83599853515625,50.652000427246094,3182500.0 2018-04-30,51.41400146484375,52.18000030517578,51.10200119018555,51.19200134277344,3196500.0 2018-05-01,52.189998626708984,52.513999938964844,51.50400161743164,51.52199935913086,2441500.0 2018-05-02,50.95399856567383,52.099998474121094,50.79999923706055,52.06999969482422,4289000.0 2018-05-03,49.84199905395508,51.22800064086914,49.75,50.79999923706055,5801500.0 2018-05-04,50.31399917602539,50.6619987487793,48.79800033569336,49.599998474121094,4877500.0 2018-05-07,51.11199951171875,51.3380012512207,50.551998138427734,50.641998291015625,3434000.0 2018-05-08,51.63199996948242,51.87200164794922,51.0359992980957,51.099998474121094,3514500.0 2018-05-09,51.9900016784668,52.316001892089844,51.50199890136719,51.58599853515625,3204000.0 2018-05-10,53.375999450683594,53.61399841308594,52.23400115966797,52.27000045776367,4758500.0 2018-05-11,53.540000915527344,54.0,52.895999908447266,53.89799880981445,3559000.0 2018-05-14,53.90999984741211,54.2140007019043,53.3380012512207,53.827999114990234,4961500.0 2018-05-15,53.27000045776367,53.86000061035156,52.22800064086914,53.369998931884766,5254000.0 2018-05-16,53.20000076293945,53.88199996948242,52.70600128173828,53.305999755859375,9079500.0 2018-05-17,49.231998443603516,50.439998626708984,48.013999938964844,50.172000885009766,24785000.0 2018-05-18,49.26599884033203,49.8380012512207,48.64400100708008,48.64400100708008,5483500.0 2018-05-21,46.71799850463867,49.571998596191406,46.290000915527344,49.380001068115234,10938500.0 2018-05-22,47.07600021362305,47.89799880981445,46.49399948120117,46.49399948120117,6838000.0 2018-05-23,46.50600051879883,47.54800033569336,46.17599868774414,46.599998474121094,5686000.0 2018-05-24,44.60599899291992,46.54800033569336,44.4640007019043,46.417999267578125,10477500.0 2018-05-25,45.71200180053711,46.055999755859375,44.619998931884766,44.7859992980957,8082500.0 2018-05-29,46.060001373291016,46.47999954223633,45.400001525878906,45.43000030517578,8215000.0 2018-05-30,45.402000427246094,46.17399978637695,44.9640007019043,46.07600021362305,5658000.0 2018-05-31,45.66400146484375,45.7859992980957,45.13199996948242,45.27000045776367,5233000.0 2018-06-01,46.49599838256836,46.96799850463867,45.619998931884766,45.86000061035156,5420500.0 2018-06-04,47.481998443603516,47.7400016784668,46.70600128173828,46.933998107910156,6415000.0 2018-06-05,47.66999816894531,48.0,47.10200119018555,48.0,5504500.0 2018-06-06,47.58599853515625,48.15999984741211,46.805999755859375,47.61800003051758,5394000.0 2018-06-07,47.92599868774414,48.3380012512207,47.40999984741211,47.49399948120117,5381500.0 2018-06-08,48.715999603271484,48.79800033569336,46.709999084472656,47.36000061035156,5914500.0 2018-06-11,50.63999938964844,51.209999084472656,48.9739990234375,49.055999755859375,9945000.0 2018-06-12,51.487998962402344,52.869998931884766,51.060001373291016,51.13999938964844,9296500.0 2018-06-13,51.04199981689453,52.55799865722656,50.54999923706055,51.801998138427734,5359000.0 2018-06-14,51.007999420166016,51.22200012207031,50.29199981689453,50.88999938964844,4479500.0 2018-06-15,50.97600173950195,51.145999908447266,50.02199935913086,50.37799835205078,8591000.0 2018-06-18,50.47200012207031,50.5880012512207,49.715999603271484,50.14799880981445,4660500.0 2018-06-19,49.8380012512207,50.5,48.54399871826172,48.59400177001953,5324000.0 2018-06-20,50.97999954223633,51.2599983215332,49.650001525878906,50.68000030517578,4728000.0 2018-06-21,50.8380012512207,51.43600082397461,50.11600112915039,50.52199935913086,3436000.0 2018-06-22,51.880001068115234,52.16999816894531,51.013999938964844,51.242000579833984,4806500.0 2018-06-25,49.66600036621094,51.24800109863281,49.0,50.832000732421875,6512000.0 2018-06-26,49.99599838256836,50.70000076293945,49.60200119018555,49.90999984741211,6041000.0 2018-06-27,48.77199935913086,50.41600036621094,48.49800109863281,50.11000061035156,4411000.0 2018-06-28,49.32600021362305,49.53200149536133,47.74599838256836,48.402000427246094,4617000.0 2018-06-29,50.534000396728516,50.88399887084961,49.720001220703125,49.944000244140625,4653500.0 2018-07-02,50.130001068115234,50.39400100708008,49.52399826049805,49.88600158691406,3838500.0 2018-07-03,49.91600036621094,51.79199981689453,49.87799835205078,51.599998474121094,3406000.0 2018-07-05,51.25199890136719,51.29800033569336,49.90599822998047,50.02399826049805,4593000.0 2018-07-06,52.237998962402344,52.56999969482422,51.051998138427734,51.060001373291016,5705500.0 2018-07-09,53.513999938964844,53.959999084472656,52.74599838256836,53.0,5465500.0 2018-07-10,53.04800033569336,54.09199905395508,52.599998474121094,53.599998474121094,3639500.0 2018-07-11,53.104000091552734,53.50199890136719,51.79999923706055,52.04399871826172,4240000.0 2018-07-12,53.41999816894531,53.61800003051758,52.7599983215332,53.433998107910156,3894000.0 2018-07-13,53.22200012207031,53.597999572753906,52.7760009765625,53.597999572753906,1741000.0 2018-07-16,53.61399841308594,53.98400115966797,52.900001525878906,53.43600082397461,2537000.0 2018-07-17,53.284000396728516,53.83000183105469,52.30400085449219,52.84000015258789,2690000.0 2018-07-18,52.32400131225586,53.395999908447266,51.630001068115234,53.395999908447266,3606000.0 2018-07-19,52.422000885009766,53.130001068115234,51.56399917602539,51.970001220703125,3118500.0 2018-07-20,52.849998474121094,53.20000076293945,52.45600128173828,52.90399932861328,2667000.0 2018-07-23,52.25600051879883,52.72999954223633,51.70600128173828,52.5359992980957,2526500.0 2018-07-24,52.75400161743164,53.29399871826172,52.67599868774414,52.84400177001953,2596500.0 2018-07-25,54.071998596191406,54.12799835205078,53.03200149536133,53.09400177001953,2136500.0 2018-07-26,53.529998779296875,53.757999420166016,53.22999954223633,53.290000915527344,2139500.0 2018-07-27,52.981998443603516,53.68000030517578,52.20199966430664,53.28799819946289,2649000.0 2018-07-30,51.922000885009766,53.119998931884766,51.5099983215332,53.119998931884766,2707000.0 2018-07-31,51.599998474121094,51.70399856567383,49.96200180053711,51.262001037597656,3123000.0 2018-08-01,51.74399948120117,52.22600173950195,51.00400161743164,51.29600143432617,1877000.0 2018-08-02,51.00600051879883,51.15599822998047,50.41600036621094,50.90800094604492,3913500.0 2018-08-03,51.625999450683594,52.06800079345703,50.90800094604492,50.90800094604492,2641500.0 2018-08-06,51.5620002746582,51.80400085449219,51.25600051879883,51.41400146484375,2812500.0 2018-08-07,52.30799865722656,53.36000061035156,51.821998596191406,51.821998596191406,4378500.0 2018-08-08,50.59400177001953,52.52399826049805,50.32400131225586,52.00400161743164,4876500.0 2018-08-09,45.04399871826172,48.35200119018555,44.7760009765625,47.599998474121094,20879000.0 2018-08-10,44.933998107910156,45.209999084472656,43.64400100708008,45.20000076293945,9062500.0 2018-08-13,43.15800094604492,44.93000030517578,42.71799850463867,44.79399871826172,11196000.0 2018-08-14,41.641998291015625,42.99800109863281,41.16999816894531,42.68000030517578,10725500.0 2018-08-15,40.130001068115234,40.827999114990234,39.07400131225586,39.99599838256836,11772500.0 2018-08-16,40.04999923706055,40.939998626708984,39.847999572753906,40.055999755859375,5993000.0 2018-08-17,41.32600021362305,41.608001708984375,39.779998779296875,39.81999969482422,7199500.0 2018-08-20,41.97200012207031,42.57400131225586,41.560001373291016,41.79999923706055,5192000.0 2018-08-21,42.24599838256836,42.75400161743164,42.10599899291992,42.172000885009766,3236000.0 2018-08-22,42.316001892089844,42.63999938964844,41.7400016784668,42.13600158691406,2466500.0 2018-08-23,41.150001525878906,42.63399887084961,41.12200164794922,42.25600051879883,3048500.0 2018-08-24,41.49800109863281,41.694000244140625,40.77000045776367,41.4119987487793,2910000.0 2018-08-27,42.35599899291992,42.625999450683594,41.84000015258789,42.04600143432617,4418500.0 2018-08-28,42.31399917602539,42.96200180053711,41.72600173950195,42.70199966430664,2521500.0 2018-08-29,41.891998291015625,42.2760009765625,41.44200134277344,42.18600082397461,3638000.0 2018-08-30,38.87799835205078,41.31800079345703,38.36399841308594,41.29999923706055,13425500.0 2018-08-31,39.54199981689453,39.810001373291016,37.7760009765625,38.11000061035156,8485500.0 2018-09-04,39.45399856567383,39.83000183105469,38.00199890136719,39.29800033569336,6138000.0 2018-09-05,37.95000076293945,38.645999908447266,37.74399948120117,38.402000427246094,6342000.0 2018-09-06,38.237998962402344,38.891998291015625,37.849998474121094,37.849998474121094,4181000.0 2018-09-07,38.66999816894531,39.29399871826172,37.83599853515625,37.90800094604492,3180500.0 2018-09-10,37.678001403808594,38.400001525878906,37.5359992980957,38.20000076293945,4716000.0 2018-09-11,37.757999420166016,37.93199920654297,36.91999816894531,37.13399887084961,3150500.0 2018-09-12,38.31800079345703,38.709999084472656,36.986000061035156,37.599998474121094,4671000.0 2018-09-13,40.35200119018555,40.4900016784668,38.944000244140625,39.04600143432617,6920500.0 2018-09-14,40.38600158691406,40.61000061035156,40.0880012512207,40.400001525878906,4333000.0 2018-09-17,39.67399978637695,40.290000915527344,39.189998626708984,39.56800079345703,5057000.0 2018-09-18,39.801998138427734,40.52199935913086,39.5260009765625,39.652000427246094,4496500.0 2018-09-19,40.939998626708984,41.29999923706055,39.75400161743164,39.801998138427734,4917500.0 2018-09-20,42.63800048828125,43.37799835205078,40.737998962402344,41.2400016784668,6923500.0 2018-09-21,42.95000076293945,43.85599899291992,42.83000183105469,43.801998138427734,6793500.0 2018-09-24,42.00600051879883,42.63199996948242,41.619998931884766,41.90599822998047,3369000.0 2018-09-25,43.11000061035156,43.332000732421875,42.04800033569336,42.30799865722656,3140500.0 2018-09-26,44.32400131225586,44.66600036621094,43.29999923706055,43.4900016784668,4646500.0 2018-09-27,45.11199951171875,45.150001525878906,43.65800094604492,44.27399826049805,7151500.0 2018-09-28,45.650001525878906,45.98400115966797,44.874000549316406,44.89799880981445,6330000.0 2018-10-01,46.790000915527344,47.49599838256836,45.880001068115234,46.10599899291992,7500000.0 2018-10-02,44.36399841308594,45.81800079345703,43.215999603271484,45.70000076293945,10150000.0 2018-10-03,44.529998779296875,45.01599884033203,44.242000579833984,44.75600051879883,2682500.0 2018-10-04,42.92399978637695,43.683998107910156,42.507999420166016,43.6619987487793,4415500.0 2018-10-05,43.10200119018555,43.4900016784668,42.76599884033203,42.83399963378906,4670000.0 2018-10-08,43.36199951171875,43.74599838256836,41.38800048828125,41.624000549316406,3598500.0 2018-10-09,43.41999816894531,43.667999267578125,42.50600051879883,43.189998626708984,3168000.0 2018-10-10,42.10200119018555,42.97600173950195,41.87799835205078,42.7859992980957,7637000.0 2018-10-11,42.279998779296875,42.57400131225586,41.0,41.124000549316406,7774500.0 2018-10-12,44.17599868774414,44.4739990234375,43.41999816894531,43.64400100708008,5817500.0 2018-10-15,43.5880012512207,43.88999938964844,42.52199935913086,43.09400177001953,2935000.0 2018-10-16,45.04999923706055,45.150001525878906,43.84400177001953,44.0,3473500.0 2018-10-17,44.20199966430664,45.0,43.84000015258789,44.959999084472656,2671000.0 2018-10-18,42.395999908447266,43.68600082397461,42.03200149536133,43.400001525878906,4276000.0 2018-10-19,42.034000396728516,43.88199996948242,41.7599983215332,43.44200134277344,4101000.0 2018-10-22,42.85599899291992,44.034000396728516,42.4379997253418,43.582000732421875,4350000.0 2018-10-23,42.1879997253418,42.534000396728516,40.27000045776367,40.92599868774414,3781500.0 2018-10-24,38.599998474121094,41.49399948120117,38.577999114990234,41.082000732421875,6291500.0 2018-10-25,39.89799880981445,39.95399856567383,38.801998138427734,39.00199890136719,4524500.0 2018-10-26,40.236000061035156,41.104000091552734,37.61000061035156,37.70000076293945,5311500.0 2018-10-29,39.422000885009766,41.077999114990234,38.66999816894531,41.077999114990234,3754500.0 2018-10-30,40.02000045776367,40.29600143432617,38.40599822998047,39.433998107910156,2977000.0 2018-10-31,41.56999969482422,41.84600067138672,40.683998107910156,41.007999420166016,3285500.0 2018-11-01,44.124000549316406,45.124000549316406,42.012001037597656,42.400001525878906,5530000.0 2018-11-02,44.53200149536133,45.25199890136719,43.77199935913086,45.0,3921000.0 2018-11-05,45.257999420166016,46.57600021362305,44.7400016784668,45.20000076293945,4203500.0 2018-11-06,45.72800064086914,46.694000244140625,45.071998596191406,45.470001220703125,2539000.0 2018-11-07,47.0099983215332,47.5099983215332,46.39400100708008,46.65399932861328,3704500.0 2018-11-08,46.279998779296875,47.69599914550781,45.79999923706055,46.53799819946289,4753000.0 2018-11-09,44.38199996948242,45.0,43.31399917602539,44.79999923706055,7250000.0 2018-11-12,42.51599884033203,43.9900016784668,41.72600173950195,43.9900016784668,4725000.0 2018-11-13,42.8380012512207,44.01599884033203,42.51599884033203,43.33399963378906,4171500.0 2018-11-14,43.94200134277344,44.27399826049805,43.077999114990234,43.38600158691406,4503500.0 2018-11-15,46.27799987792969,48.400001525878906,45.70000076293945,45.70000076293945,8772000.0 2018-11-16,46.68199920654297,47.597999572753906,45.832000732421875,45.965999603271484,4182500.0 2018-11-19,46.65599822998047,47.79399871826172,45.85200119018555,45.85200119018555,4714000.0 2018-11-20,45.36000061035156,46.321998596191406,45.0,45.20000076293945,3990500.0 2018-11-21,46.715999603271484,47.89400100708008,45.81800079345703,45.81800079345703,3293500.0 2018-11-23,45.150001525878906,46.20800018310547,44.20399856567383,46.0880012512207,2662500.0 2018-11-26,45.99599838256836,46.64400100708008,45.518001556396484,45.70600128173828,2101500.0 2018-11-27,46.066001892089844,46.24599838256836,45.018001556396484,45.82400131225586,2513500.0 2018-11-28,46.720001220703125,47.34199905395508,44.7760009765625,46.630001068115234,3916000.0 2018-11-29,44.645999908447266,46.09400177001953,44.17599868774414,45.619998931884766,4396000.0 2018-11-30,45.41400146484375,45.922000885009766,44.652000427246094,44.652000427246094,5326000.0 2018-12-03,47.071998596191406,47.694000244140625,46.34000015258789,46.827999114990234,5074500.0 2018-12-04,45.88600158691406,47.5,45.779998779296875,46.987998962402344,4237500.0 2018-12-06,47.694000244140625,48.09000015258789,44.00199890136719,44.61000061035156,5665500.0 2018-12-07,47.321998596191406,48.77399826049805,46.928001403808594,47.571998596191406,4965500.0 2018-12-10,47.36399841308594,48.124000549316406,46.49800109863281,46.8380012512207,3695500.0 2018-12-11,47.582000732421875,48.97600173950195,47.16600036621094,48.108001708984375,3189500.0 2018-12-12,49.417999267578125,50.18600082397461,48.16600036621094,48.83000183105469,4479500.0 2018-12-13,50.66600036621094,51.43000030517578,49.63999938964844,50.150001525878906,5969500.0 2018-12-14,49.599998474121094,50.38999938964844,49.2239990234375,49.529998779296875,4585000.0 2018-12-17,47.71799850463867,49.25600051879883,47.33399963378906,49.20199966430664,3016000.0 2018-12-18,46.50400161743164,48.167999267578125,46.37200164794922,48.04199981689453,3231500.0 2018-12-19,46.67399978637695,48.29600143432617,46.13600158691406,47.566001892089844,4229000.0 2018-12-20,47.16400146484375,47.58599853515625,45.83599853515625,46.99800109863281,3928500.0 2018-12-21,48.88600158691406,50.599998474121094,48.257999420166016,49.97999954223633,11931500.0 2018-12-24,49.00600051879883,49.96799850463867,48.354000091552734,48.37799835205078,2533000.0 2018-12-26,48.70399856567383,49.400001525878906,47.257999420166016,49.31399917602539,3157500.0 2018-12-27,49.27799987792969,49.347999572753906,47.46799850463867,47.84199905395508,5237500.0 2018-12-28,47.38199996948242,48.78799819946289,46.50199890136719,48.45199966430664,3779000.0 2018-12-31,47.07400131225586,48.77799987792969,46.77799987792969,47.821998596191406,2161500.0 2019-01-02,45.948001861572266,46.58000183105469,45.220001220703125,46.1619987487793,3898000.0 2019-01-03,44.18000030517578,45.71200180053711,43.768001556396484,45.305999755859375,3222500.0 2019-01-04,45.95000076293945,47.7599983215332,45.04999923706055,45.242000579833984,5759500.0 2019-01-07,47.89799880981445,48.20000076293945,46.125999450683594,47.0,3463000.0 2019-01-08,48.481998443603516,48.70800018310547,47.534000396728516,48.152000427246094,3105000.0 2019-01-09,51.6879997253418,51.74399948120117,48.61199951171875,48.79999923706055,6163000.0 2019-01-10,51.029998779296875,51.18600082397461,49.79399871826172,50.7599983215332,4140000.0 2019-01-11,48.683998107910156,50.88399887084961,48.29999923706055,50.68600082397461,4152500.0 2019-01-14,48.01599884033203,49.27799987792969,47.84400177001953,48.433998107910156,3707000.0 2019-01-15,49.40399932861328,49.51599884033203,48.374000549316406,48.6619987487793,3490500.0 2019-01-16,50.84400177001953,51.02199935913086,49.599998474121094,49.599998474121094,4470500.0 2019-01-17,50.43600082397461,50.99800109863281,49.827999114990234,50.47600173950195,2686000.0 2019-01-18,50.5359992980957,51.73400115966797,50.22800064086914,50.9900016784668,3919000.0 2019-01-22,49.018001556396484,49.93600082397461,48.49399948120117,49.81999969482422,3207000.0 2019-01-23,49.2599983215332,49.900001525878906,48.70399856567383,49.40999984741211,2310500.0 2019-01-24,48.07600021362305,49.91999816894531,47.55799865722656,49.47600173950195,4801000.0 2019-01-25,48.518001556396484,49.22999954223633,48.25600051879883,49.189998626708984,4918000.0 2019-01-28,48.25400161743164,48.82600021362305,47.284000396728516,48.16600036621094,2744500.0 2019-01-29,47.619998931884766,48.152000427246094,47.00199890136719,47.74599838256836,2159500.0 2019-01-30,48.61000061035156,48.810001373291016,47.444000244140625,48.34600067138672,3408000.0 2019-01-31,50.38600158691406,50.492000579833984,48.79999923706055,48.79999923706055,4647000.0 2019-02-01,49.95800018310547,51.20000076293945,49.54199981689453,49.86199951171875,3136500.0 2019-02-04,50.32600021362305,50.96799850463867,49.95800018310547,49.95800018310547,1568000.0 2019-02-05,51.349998474121094,51.400001525878906,50.37200164794922,50.37200164794922,1534000.0 2019-02-06,48.62799835205078,50.76599884033203,48.59400177001953,50.71200180053711,2989500.0 2019-02-07,47.54199981689453,48.50400161743164,47.071998596191406,48.400001525878906,3560000.0 2019-02-08,47.97600173950195,48.20000076293945,47.06399917602539,47.400001525878906,1768000.0 2019-02-11,48.029998779296875,49.104000091552734,48.0099983215332,48.46799850463867,2236000.0 2019-02-12,48.880001068115234,49.13399887084961,48.11600112915039,48.358001708984375,2353000.0 2019-02-13,48.10599899291992,49.59000015258789,47.70000076293945,49.08399963378906,3687500.0 2019-02-14,48.22800064086914,48.31999969482422,47.45199966430664,47.917999267578125,1613500.0 2019-02-15,45.52399826049805,48.349998474121094,45.20399856567383,48.349998474121094,5531500.0 2019-02-19,45.928001403808594,47.7400016784668,45.84199905395508,47.0,6565500.0 2019-02-20,46.52000045776367,47.52000045776367,45.902000427246094,46.374000549316406,5596000.0 2019-02-21,43.78200149536133,46.0,43.262001037597656,45.86000061035156,13446500.0 2019-02-22,44.529998779296875,44.99599838256836,44.09400177001953,44.20000076293945,6351500.0 2019-02-25,44.8380012512207,45.91600036621094,44.13999938964844,45.44599914550781,7100000.0 2019-02-26,44.965999603271484,45.2760009765625,44.04999923706055,44.284000396728516,3421000.0 2019-02-27,45.124000549316406,45.35200119018555,44.650001525878906,44.92599868774414,2623000.0 2019-02-28,44.64400100708008,45.18199920654297,44.20000076293945,45.00600051879883,3791500.0 2019-03-01,43.47600173950195,45.13399887084961,42.46799850463867,45.0,6437000.0 2019-03-04,43.79199981689453,43.81800079345703,42.65599822998047,43.79999923706055,4417500.0 2019-03-05,45.79399871826172,46.11600112915039,43.65999984741211,43.65999984741211,4789500.0 2019-03-06,46.358001708984375,46.83399963378906,45.48400115966797,45.84199905395508,3381500.0 2019-03-07,44.88800048828125,45.85599899291992,44.736000061035156,45.448001861572266,3865000.0 2019-03-08,45.31399917602539,46.198001861572266,43.79999923706055,44.12200164794922,3140000.0 2019-03-11,46.59000015258789,47.11800003051758,45.784000396728516,45.85200119018555,3140500.0 2019-03-12,46.54600143432617,46.99800109863281,45.9900016784668,46.709999084472656,2561000.0 2019-03-13,48.172000885009766,48.61800003051758,46.018001556396484,46.4119987487793,3932500.0 2019-03-14,47.7140007019043,47.90399932861328,46.75199890136719,47.47999954223633,2253000.0 2019-03-15,48.470001220703125,48.816001892089844,48.099998474121094,48.099998474121094,3898000.0 2019-03-18,48.69599914550781,49.189998626708984,47.900001525878906,48.95399856567383,2298500.0 2019-03-19,48.858001708984375,49.194000244140625,48.22200012207031,49.0,2506000.0 2019-03-20,47.400001525878906,48.597999572753906,47.18600082397461,48.13600158691406,3323000.0 2019-03-21,48.00400161743164,48.31800079345703,47.1879997253418,47.310001373291016,3539000.0 2019-03-22,46.470001220703125,47.86399841308594,46.37200164794922,47.641998291015625,2465000.0 2019-03-25,46.74800109863281,46.97999954223633,45.77799987792969,46.301998138427734,3340500.0 2019-03-26,47.077999114990234,47.83399963378906,46.849998474121094,46.87200164794922,2334500.0 2019-03-27,47.04800033569336,47.66999816894531,46.95600128173828,47.23400115966797,2637000.0 2019-03-28,47.25400161743164,47.33599853515625,46.47200012207031,47.07600021362305,1617500.0 2019-03-29,48.290000915527344,48.34600067138672,47.53200149536133,47.86800003051758,3373500.0 2019-04-01,51.20199966430664,51.459999084472656,48.7599983215332,48.97600173950195,5150500.0 2019-04-02,51.65800094604492,51.82600021362305,50.54800033569336,50.917999267578125,3504500.0 2019-04-03,53.513999938964844,54.029998779296875,51.72800064086914,51.801998138427734,5358000.0 2019-04-04,53.95199966430664,54.18600082397461,53.3120002746582,53.400001525878906,3854500.0 2019-04-05,55.93600082397461,56.54800033569336,54.013999938964844,54.33000183105469,5735000.0 2019-04-08,55.74599838256836,55.79399871826172,54.20000076293945,55.599998474121094,5049000.0 2019-04-09,55.34400177001953,56.167999267578125,54.95000076293945,55.5880012512207,3334500.0 2019-04-10,54.59400177001953,55.31800079345703,53.80799865722656,55.24399948120117,4222500.0 2019-04-11,54.72200012207031,54.77399826049805,54.20199966430664,54.70800018310547,1654000.0 2019-04-12,54.88999938964844,55.619998931884766,54.62799835205078,55.0880012512207,2349000.0 2019-04-15,54.108001708984375,54.880001068115234,53.52199935913086,54.72600173950195,1915000.0 2019-04-16,53.14799880981445,54.57400131225586,52.97999954223633,54.47999954223633,2328000.0 2019-04-17,53.65599822998047,54.2400016784668,53.2859992980957,53.49599838256836,2846000.0 2019-04-18,53.20199966430664,53.79999923706055,52.67399978637695,53.69200134277344,2442000.0 2019-04-22,53.608001708984375,53.762001037597656,52.402000427246094,52.58000183105469,1576500.0 2019-04-23,54.827999114990234,54.90999984741211,53.5620002746582,53.599998474121094,3252500.0 2019-04-24,54.83599853515625,54.89400100708008,53.47800064086914,54.327999114990234,2242500.0 2019-04-25,55.59400177001953,55.78799819946289,54.29199981689453,54.7599983215332,3458000.0 2019-04-26,56.145999908447266,56.59000015258789,55.04199981689453,55.40999984741211,3215500.0 2019-04-29,56.72999954223633,56.98400115966797,56.21799850463867,56.358001708984375,1855000.0 2019-04-30,56.90599822998047,57.4640007019043,56.279998779296875,56.72999954223633,3132500.0 2019-05-01,57.07400131225586,57.70000076293945,56.83399963378906,57.2760009765625,2514500.0 2019-05-02,56.08000183105469,57.8380012512207,55.67599868774414,56.36600112915039,3985000.0 2019-05-03,57.0880012512207,57.9379997253418,55.779998779296875,56.0,3938000.0 2019-05-06,56.284000396728516,56.45399856567383,54.2599983215332,54.42399978637695,4119500.0 2019-05-07,52.83399963378906,55.73400115966797,52.09600067138672,55.57400131225586,8553000.0 2019-05-08,52.88199996948242,53.104000091552734,50.040000915527344,52.832000732421875,5181000.0 2019-05-09,52.33399963378906,52.540000915527344,50.869998931884766,51.59400177001953,4103000.0 2019-05-10,52.89400100708008,53.12200164794922,51.64400100708008,52.41999816894531,4955500.0 2019-05-13,50.91400146484375,51.40599822998047,50.465999603271484,50.77799987792969,5584000.0 2019-05-14,52.4739990234375,52.810001373291016,51.071998596191406,51.709999084472656,4643500.0 2019-05-15,52.40800094604492,53.38600158691406,51.80400085449219,52.29800033569336,3634500.0 2019-05-16,55.821998596191406,56.400001525878906,54.54199981689453,55.0,7836500.0 2019-05-17,53.305999755859375,54.900001525878906,52.82600021362305,54.854000091552734,5164000.0 2019-05-20,51.52399826049805,52.400001525878906,50.84000015258789,52.400001525878906,4829500.0 2019-05-21,52.52399826049805,52.8380012512207,51.678001403808594,52.0880012512207,3744000.0 2019-05-22,52.15599822998047,52.529998779296875,51.25400161743164,52.395999908447266,4241000.0 2019-05-23,52.034000396728516,52.172000885009766,50.60200119018555,51.29199981689453,3994000.0 2019-05-24,51.19599914550781,52.400001525878906,50.86600112915039,52.16600036621094,4426500.0 2019-05-28,50.16600036621094,51.736000061035156,50.12799835205078,51.27000045776367,11847000.0 2019-05-29,49.6879997253418,50.38399887084961,49.231998443603516,49.650001525878906,3760500.0 2019-05-30,49.849998474121094,50.529998779296875,49.354000091552734,49.59199905395508,3368000.0 2019-05-31,49.72200012207031,50.72999954223633,49.20000076293945,49.29999923706055,3494000.0 2019-06-03,48.93199920654297,50.183998107910156,48.566001892089844,49.91600036621094,4200000.0 2019-06-04,50.18199920654297,50.24599838256836,48.71200180053711,49.58000183105469,3495000.0 2019-06-05,49.11399841308594,50.88800048828125,48.63999938964844,50.683998107910156,3382000.0 2019-06-06,50.4900016784668,50.74800109863281,48.84400177001953,49.25400161743164,2591000.0 2019-06-07,51.652000427246094,52.0880012512207,50.63600158691406,50.768001556396484,2865000.0 2019-06-10,52.56800079345703,52.858001708984375,51.49800109863281,52.130001068115234,3371000.0 2019-06-11,53.959999084472656,54.07600021362305,53.0,53.56399917602539,3757500.0 2019-06-12,53.50600051879883,53.7239990234375,53.10599899291992,53.37200164794922,3450500.0 2019-06-13,53.47600173950195,53.96799850463867,53.3120002746582,53.599998474121094,2741500.0 2019-06-14,53.1879997253418,53.47800064086914,52.849998474121094,53.0359992980957,4835000.0 2019-06-17,52.75,54.0,52.40599822998047,54.0,2587000.0 2019-06-18,53.22600173950195,54.10599899291992,53.04199981689453,53.2400016784668,2120500.0 2019-06-19,51.992000579833984,53.48400115966797,51.62799835205078,53.2400016784668,3699500.0 2019-06-20,53.04800033569336,54.0099983215332,52.70000076293945,53.012001037597656,2445000.0 2019-06-21,52.486000061035156,53.36600112915039,52.391998291015625,52.939998626708984,3013000.0 2019-06-24,52.38600158691406,52.93600082397461,52.22999954223633,52.83599853515625,1518000.0 2019-06-25,50.91999816894531,52.0,50.534000396728516,51.95199966430664,2286000.0 2019-06-26,51.30799865722656,51.91999816894531,50.92399978637695,50.981998443603516,1986000.0 2019-06-27,52.27000045776367,52.38800048828125,51.38999938964844,51.698001861572266,1687500.0 2019-06-28,51.15399932861328,52.599998474121094,50.900001525878906,52.52799987792969,1949500.0 2019-07-01,52.54199981689453,53.055999755859375,52.27199935913086,52.75199890136719,2523500.0 2019-07-02,52.3380012512207,53.29999923706055,52.10200119018555,52.678001403808594,2267000.0 2019-07-03,53.11399841308594,53.14799880981445,52.082000732421875,52.577999114990234,1863000.0 2019-07-05,52.29999923706055,53.24599838256836,51.7239990234375,52.604000091552734,1792500.0 2019-07-08,51.55799865722656,52.178001403808594,51.36000061035156,52.0620002746582,1903000.0 2019-07-09,51.5099983215332,51.70600128173828,50.816001892089844,50.89799880981445,1500000.0 2019-07-10,52.52399826049805,52.91999816894531,51.827999114990234,52.27799987792969,1885500.0 2019-07-11,52.678001403808594,52.79999923706055,52.00199890136719,52.779998779296875,1585500.0 2019-07-12,51.9739990234375,53.41999816894531,51.86800003051758,52.95800018310547,1809500.0 2019-07-15,51.24800109863281,52.448001861572266,51.215999603271484,52.23400115966797,2031500.0 2019-07-16,51.875999450683594,52.14799880981445,51.284000396728516,51.444000244140625,1538500.0 2019-07-17,50.49399948120117,51.448001861572266,50.108001708984375,51.41400146484375,2084500.0 2019-07-18,49.597999572753906,50.38199996948242,49.551998138427734,50.37200164794922,3259500.0 2019-07-19,48.75600051879883,50.5,48.68600082397461,50.15800094604492,3212000.0 2019-07-22,48.59199905395508,49.236000061035156,48.36000061035156,49.20199966430664,2038000.0 2019-07-23,49.012001037597656,49.38800048828125,48.619998931884766,48.619998931884766,1874500.0 2019-07-24,49.03200149536133,49.513999938964844,48.80799865722656,49.04800033569336,1716000.0 2019-07-25,48.01599884033203,49.09600067138672,47.0620002746582,49.09600067138672,2645000.0 2019-07-26,47.79199981689453,48.650001525878906,47.57600021362305,48.608001708984375,2519000.0 2019-07-29,46.16400146484375,47.75400161743164,46.071998596191406,47.672000885009766,4566000.0 2019-07-30,46.555999755859375,47.2760009765625,45.43199920654297,46.099998474121094,2923500.0 2019-07-31,46.16400146484375,46.83599853515625,45.21200180053711,46.52799987792969,2743000.0 2019-08-01,44.987998962402344,47.19200134277344,44.40399932861328,46.49800109863281,3518500.0 2019-08-02,43.939998626708984,44.948001861572266,43.0620002746582,44.34600067138672,4582500.0 2019-08-05,42.375999450683594,43.04399871826172,41.801998138427734,42.54199981689453,5050500.0 2019-08-06,42.534000396728516,43.52199935913086,42.433998107910156,43.27399826049805,4595500.0 2019-08-07,43.17399978637695,43.47200012207031,41.89400100708008,42.20000076293945,3868000.0 2019-08-08,47.604000091552734,48.99399948120117,45.43000030517578,46.0,10193000.0 2019-08-09,48.58000183105469,49.22200012207031,47.06800079345703,47.130001068115234,6526500.0 2019-08-12,47.02799987792969,47.79800033569336,47.00199890136719,47.374000549316406,3885000.0 2019-08-13,52.16999816894531,52.36000061035156,47.07600021362305,47.10200119018555,9468500.0 2019-08-14,52.42599868774414,52.948001861572266,50.5620002746582,50.599998474121094,7883000.0 2019-08-15,50.944000244140625,52.44599914550781,50.034000396728516,52.44599914550781,4968500.0 2019-08-16,51.69599914550781,51.91600036621094,50.422000885009766,51.52399826049805,3432000.0 2019-08-19,52.45000076293945,52.57600021362305,51.470001220703125,52.422000885009766,2883500.0 2019-08-20,49.821998596191406,51.5099983215332,49.78200149536133,50.69599914550781,3877500.0 2019-08-21,50.672000885009766,51.316001892089844,50.20800018310547,50.4900016784668,2725000.0 2019-08-22,49.422000885009766,50.70199966430664,49.33399963378906,50.70199966430664,2695000.0 2019-08-23,49.44599914550781,49.742000579833984,48.779998779296875,49.15999984741211,2943000.0 2019-08-26,49.7859992980957,50.077999114990234,49.1619987487793,49.94200134277344,4569000.0 2019-08-27,51.30799865722656,51.45199966430664,50.257999420166016,50.3380012512207,4221500.0 2019-08-28,50.097999572753906,51.20000076293945,49.93199920654297,51.0,2621500.0 2019-08-29,50.736000061035156,51.20000076293945,50.29199981689453,50.75600051879883,2983000.0 2019-08-30,51.0,51.15800094604492,50.402000427246094,50.970001220703125,4342000.0 2019-09-03,51.68600082397461,51.933998107910156,50.07400131225586,50.7760009765625,4048500.0 2019-09-04,53.67599868774414,54.90999984741211,52.43199920654297,52.465999603271484,5372500.0 2019-09-05,54.21200180053711,54.70000076293945,53.70399856567383,54.18000030517578,3359000.0 2019-09-06,55.762001037597656,56.44599914550781,54.32600021362305,54.400001525878906,6189500.0 2019-09-09,56.06800079345703,56.43000030517578,55.667999267578125,55.79999923706055,2920000.0 2019-09-10,54.54399871826172,55.99599838256836,53.97999954223633,55.63399887084961,3668500.0 2019-09-11,55.13600158691406,55.54199981689453,54.08599853515625,54.63399887084961,2711000.0 2019-09-12,54.70800018310547,55.641998291015625,54.52399826049805,55.459999084472656,1977000.0 2019-09-13,55.05400085449219,55.65800094604492,54.47800064086914,54.80400085449219,2643000.0 2019-09-16,54.07600021362305,54.88399887084961,53.84600067138672,54.43199920654297,2449000.0 2019-09-17,54.03200149536133,54.38999938964844,53.145999908447266,54.178001403808594,3068500.0 2019-09-18,54.00400161743164,54.38600158691406,53.284000396728516,54.22200012207031,2350500.0 2019-09-19,54.24599838256836,55.066001892089844,53.83000183105469,53.895999908447266,3194000.0 2019-09-20,53.88800048828125,54.83599853515625,53.60599899291992,54.03200149536133,3036000.0 2019-09-23,53.34000015258789,53.6879997253418,53.06800079345703,53.43000030517578,2829000.0 2019-09-24,52.619998931884766,53.81999969482422,52.119998931884766,53.81999969482422,1885500.0 2019-09-25,53.06399917602539,53.29999923706055,51.7859992980957,52.19200134277344,3116500.0 2019-09-26,54.66999816894531,55.0880012512207,53.0,53.18199920654297,2669500.0 2019-09-27,52.13800048828125,55.58000183105469,51.119998931884766,54.66999816894531,8106000.0 2019-09-30,53.236000061035156,55.13399887084961,52.60200119018555,52.67399978637695,5962000.0 2019-10-01,52.54999923706055,53.52000045776367,51.06999969482422,53.20800018310547,3504500.0 2019-10-02,52.029998779296875,52.79399871826172,51.4379997253418,52.400001525878906,2897500.0 2019-10-03,52.59400177001953,53.07400131225586,51.869998931884766,52.29600143432617,3228000.0 2019-10-04,52.72600173950195,53.13399887084961,52.40399932861328,52.67399978637695,2717000.0 2019-10-07,52.87799835205078,53.28799819946289,52.43600082397461,52.698001861572266,2713500.0 2019-10-08,50.928001403808594,52.375999450683594,50.5880012512207,52.150001525878906,4040000.0 2019-10-09,51.28200149536133,51.67599868774414,50.75199890136719,51.14400100708008,2224500.0 2019-10-10,51.79199981689453,52.257999420166016,51.08399963378906,51.46799850463867,2724500.0 2019-10-11,53.757999420166016,54.84000015258789,52.400001525878906,52.7760009765625,4048500.0 2019-10-14,55.31800079345703,55.88199996948242,53.099998474121094,53.28799819946289,3965000.0 2019-10-15,57.257999420166016,57.400001525878906,55.45000076293945,55.48400115966797,5866500.0 2019-10-16,58.95399856567383,59.0,56.63800048828125,56.86000061035156,6997000.0 2019-10-17,57.77000045776367,59.0,57.301998138427734,58.81399917602539,3534500.0 2019-10-18,57.20600128173828,58.262001037597656,56.970001220703125,57.79399871826172,3289000.0 2019-10-21,56.2760009765625,58.20000076293945,56.19599914550781,58.02199935913086,2770500.0 2019-10-22,54.85200119018555,57.03799819946289,54.58000183105469,56.645999908447266,3852000.0 2019-10-23,54.16999816894531,54.97200012207031,53.79600143432617,54.5260009765625,4429500.0 2019-10-24,56.57600021362305,57.198001861572266,54.54999923706055,54.68000030517578,3836500.0 2019-10-25,56.231998443603516,57.15999984741211,55.959999084472656,56.57600021362305,3303000.0 2019-10-28,56.73400115966797,57.555999755859375,56.082000732421875,56.43199920654297,2034500.0 2019-10-29,56.6619987487793,56.9119987487793,55.95000076293945,56.62799835205078,1953000.0 2019-10-30,57.22800064086914,57.327999114990234,56.242000579833984,56.82400131225586,1805000.0 2019-10-31,57.172000885009766,57.597999572753906,56.540000915527344,57.236000061035156,2323000.0 2019-11-01,57.90800094604492,58.59199905395508,57.07400131225586,57.599998474121094,2570500.0 2019-11-04,61.54399871826172,61.847999572753906,59.645999908447266,59.645999908447266,5558000.0 2019-11-05,58.80799865722656,61.801998138427734,58.62799835205078,61.70000076293945,4405000.0 2019-11-06,59.86199951171875,60.60599899291992,58.5359992980957,58.88399887084961,3154000.0 2019-11-07,60.0260009765625,60.790000915527344,59.672000885009766,60.3380012512207,2155500.0 2019-11-08,59.80799865722656,59.900001525878906,59.130001068115234,59.70000076293945,1168000.0 2019-11-11,59.05400085449219,59.465999603271484,58.53799819946289,59.465999603271484,1540000.0 2019-11-12,59.29600143432617,59.698001861572266,58.79999923706055,59.604000091552734,1780500.0 2019-11-13,59.00199890136719,59.34600067138672,58.0260009765625,58.18000030517578,2360500.0 2019-11-14,57.93600082397461,59.13199996948242,57.444000244140625,59.13199996948242,2228000.0 2019-11-15,58.24599838256836,58.94200134277344,58.08599853515625,58.349998474121094,1352000.0 2019-11-18,58.04800033569336,58.50600051879883,57.599998474121094,58.071998596191406,1627500.0 2019-11-19,57.70000076293945,58.507999420166016,57.16600036621094,58.422000885009766,2620500.0 2019-11-20,57.5620002746582,57.88600158691406,56.71200180053711,57.0,2964000.0 2019-11-21,58.87799835205078,61.097999572753906,57.73400115966797,59.0,7257000.0 2019-11-22,62.08000183105469,62.354000091552734,59.67599868774414,59.67599868774414,6444000.0 2019-11-25,60.917999267578125,61.00199890136719,59.79600143432617,61.0,6621000.0 2019-11-26,62.902000427246094,63.19599914550781,60.38800048828125,60.72200012207031,6269500.0 2019-11-27,63.847999572753906,64.0,61.099998474121094,62.428001403808594,5106500.0 2019-11-29,63.06399917602539,63.81399917602539,62.36000061035156,62.61000061035156,4006500.0 2019-12-02,62.75400161743164,63.39799880981445,62.487998962402344,63.1879997253418,3027500.0 2019-12-03,63.4640007019043,63.582000732421875,61.14799880981445,61.68000030517578,2716500.0 2019-12-04,63.65800094604492,65.0,63.33000183105469,64.66999816894531,3222500.0 2019-12-05,62.84000015258789,64.18599700927734,62.58399963378906,63.040000915527344,3294000.0 2019-12-06,61.933998107910156,63.29800033569336,61.737998962402344,63.29800033569336,2179500.0 2019-12-09,61.608001708984375,62.25,61.45600128173828,61.79999923706055,2436000.0 2019-12-10,61.847999572753906,62.18600082397461,61.49800109863281,61.87200164794922,3069000.0 2019-12-11,62.099998474121094,63.104000091552734,62.03799819946289,62.577999114990234,2697000.0 2019-12-12,60.849998474121094,62.2859992980957,60.30400085449219,61.63600158691406,3867000.0 2019-12-13,60.79999923706055,61.27199935913086,60.417999267578125,61.20000076293945,4166500.0 2019-12-16,60.93199920654297,61.805999755859375,60.41400146484375,61.29999923706055,3912500.0 2019-12-17,60.91400146484375,61.150001525878906,59.69200134277344,60.95000076293945,3725500.0 2019-12-18,60.32400131225586,61.13800048828125,60.12799835205078,61.09000015258789,3731500.0 2019-12-19,61.4379997253418,62.119998931884766,60.38800048828125,60.619998931884766,4235000.0 2019-12-20,61.0359992980957,61.77199935913086,60.79800033569336,61.768001556396484,3369000.0 2019-12-23,60.67399978637695,61.198001861572266,60.46799850463867,60.95600128173828,2066500.0 2019-12-24,60.17399978637695,60.86399841308594,60.141998291015625,60.86399841308594,1287000.0 2019-12-26,61.25600051879883,61.678001403808594,60.40800094604492,60.49399948120117,4171500.0 2019-12-27,61.22200012207031,61.625999450683594,60.65800094604492,61.625999450683594,1884500.0 2019-12-30,60.71799850463867,61.465999603271484,60.59199905395508,61.45000076293945,1713000.0 2019-12-31,61.327999114990234,61.43199920654297,60.51599884033203,61.125999450683594,1711500.0 2020-01-02,65.73999786376953,67.57599639892578,62.71799850463867,62.75600051879883,6872000.0 2020-01-03,64.93199920654297,66.37200164794922,64.43800354003906,64.65799713134766,3287500.0 2020-01-06,64.81199645996094,64.90799713134766,63.86399841308594,64.73400115966797,2796000.0 2020-01-07,65.60600280761719,66.14800262451172,64.58000183105469,64.90799713134766,2577000.0 2020-01-08,66.2020034790039,66.81199645996094,65.36000061035156,65.36000061035156,2141000.0 2020-01-09,67.67400360107422,67.83200073242188,66.51399993896484,66.80000305175781,3510000.0 2020-01-10,67.78199768066406,68.46199798583984,67.64399719238281,67.87200164794922,2850000.0 2020-01-13,69.90599822998047,70.19599914550781,68.3499984741211,68.3499984741211,4160500.0 2020-01-14,69.78199768066406,70.26599884033203,69.21199798583984,69.90399932861328,4023000.0 2020-01-15,69.13600158691406,70.28199768066406,69.09600067138672,70.0,3155500.0 2020-01-16,70.0260009765625,70.10199737548828,68.28800201416016,69.05999755859375,3255000.0 2020-01-17,69.96399688720703,70.4000015258789,69.08599853515625,70.38800048828125,3912000.0 2020-01-21,68.16200256347656,69.6780014038086,67.83599853515625,69.6780014038086,4951000.0 2020-01-22,68.02999877929688,68.91799926757812,67.96800231933594,68.50199890136719,2515000.0 2020-01-23,66.98799896240234,67.80000305175781,66.43000030517578,67.08399963378906,4300000.0 2020-01-24,65.62999725341797,67.83399963378906,65.40799713134766,67.24800109863281,4986000.0 2020-01-27,64.4219970703125,64.9020004272461,63.49599838256836,63.56999969482422,5760500.0 2020-01-28,65.5780029296875,65.73600006103516,64.53399658203125,64.91400146484375,3364000.0 2020-01-29,66.66999816894531,66.72000122070312,65.81400299072266,66.29199981689453,3063500.0 2020-01-30,65.5999984741211,66.49400329589844,65.43000030517578,65.77999877929688,2598500.0 2020-01-31,64.1520004272461,65.34600067138672,63.944000244140625,65.34600067138672,4017000.0 2020-02-03,65.9000015258789,66.4739990234375,64.65399932861328,64.7959976196289,4653500.0 2020-02-04,68.5459976196289,69.24400329589844,67.2040023803711,67.7760009765625,5431000.0 2020-02-05,67.56999969482422,69.58999633789062,67.02200317382812,69.43599700927734,3258500.0 2020-02-06,69.3759994506836,69.53399658203125,67.21800231933594,68.03800201416016,3843500.0 2020-02-07,67.94999694824219,69.45800018310547,67.4540023803711,69.3499984741211,4953500.0 2020-02-10,70.5,71.09600067138672,68.06400299072266,68.21399688720703,4883000.0 2020-02-11,70.19400024414062,71.6500015258789,70.01200103759766,71.29399871826172,2518500.0 2020-02-12,69.66200256347656,70.7020034790039,69.4280014038086,70.54399871826172,3156000.0 2020-02-13,70.86599731445312,70.97200012207031,69.09200286865234,69.53399658203125,3255500.0 2020-02-14,70.9280014038086,71.73999786376953,70.30999755859375,71.73999786376953,2218500.0 2020-02-18,70.5479965209961,71.22799682617188,70.25199890136719,70.60199737548828,2675000.0 2020-02-19,71.35600280761719,72.19999694824219,70.83599853515625,70.95999908447266,2968000.0 2020-02-20,69.96600341796875,71.3479995727539,68.62799835205078,70.71600341796875,3927000.0 2020-02-21,68.99800109863281,70.09200286865234,68.75800323486328,70.0,2003000.0 2020-02-24,66.99600219726562,67.90399932861328,65.6520004272461,66.56400299072266,3143500.0 2020-02-25,67.58200073242188,69.77999877929688,67.00399780273438,68.21199798583984,3550500.0 2020-02-26,69.16999816894531,70.33999633789062,68.0,69.58000183105469,4511000.0 2020-02-27,64.38600158691406,67.24800109863281,63.082000732421875,66.44200134277344,6481000.0 2020-02-28,63.742000579833984,64.9219970703125,62.237998962402344,62.70199966430664,5790000.0 2020-03-02,62.012001037597656,64.28600311279297,61.35200119018555,63.86600112915039,7088000.0 2020-03-03,63.89400100708008,64.59600067138672,62.01599884033203,62.61600112915039,7587000.0 2020-03-04,67.33999633789062,67.77999877929688,64.4020004272461,64.4020004272461,4144000.0 2020-03-05,68.18800354003906,69.69200134277344,66.5,66.5999984741211,5864500.0 2020-03-06,67.24199676513672,67.59600067138672,65.58200073242188,65.85600280761719,5041500.0 2020-03-09,64.25,65.4800033569336,63.00199890136719,63.68000030517578,4672500.0 2020-03-10,64.94200134277344,65.91999816894531,63.82600021362305,65.697998046875,4045500.0 2020-03-11,64.81999969482422,67.16799926757812,63.61000061035156,63.757999420166016,4903000.0 2020-03-12,59.52399826049805,62.7239990234375,58.11000061035156,61.20600128173828,7047000.0 2020-03-13,63.97999954223633,64.0,60.43199920654297,62.895999908447266,5558000.0 2020-03-16,56.66999816894531,61.332000732421875,56.61000061035156,59.63600158691406,7904000.0 2020-03-17,59.15399932861328,60.400001525878906,56.29800033569336,57.805999755859375,5259000.0 2020-03-18,54.08599853515625,57.83399963378906,53.172000885009766,56.42599868774414,6866500.0 2020-03-19,58.236000061035156,60.0099983215332,54.13800048828125,54.13800048828125,6184500.0 2020-03-20,57.012001037597656,62.683998107910156,56.5880012512207,60.198001861572266,6520500.0 2020-03-23,59.7599983215332,61.36800003051758,57.04800033569336,58.34400177001953,5150000.0 2020-03-24,64.76599884033203,65.5999984741211,60.60599899291992,61.84199905395508,5387000.0 2020-03-25,61.58000183105469,65.34200286865234,61.400001525878906,64.6760025024414,4960500.0 2020-03-26,63.5880012512207,64.72799682617188,62.41400146484375,62.74800109863281,4280000.0 2020-03-27,60.27000045776367,61.599998474121094,60.00199890136719,61.02000045776367,3476000.0 2020-03-30,61.38199996948242,62.20199966430664,60.18600082397461,60.27199935913086,4211000.0 2020-03-31,64.19200134277344,64.2979965209961,61.433998107910156,62.36199951171875,4560500.0 2020-04-01,64.6760025024414,66.62799835205078,62.00199890136719,62.354000091552734,4607000.0 2020-04-02,66.2239990234375,66.31800079345703,64.0,64.0,2564000.0 2020-04-03,65.0,67.53399658203125,64.80799865722656,65.24199676513672,3990000.0 2020-04-06,67.5199966430664,67.7239990234375,64.447998046875,67.19000244140625,3555000.0 2020-04-07,65.39399719238281,68.27799987792969,65.20999908447266,68.02200317382812,4612500.0 2020-04-08,65.06400299072266,66.2300033569336,64.43800354003906,65.87799835205078,2895000.0 2020-04-09,65.47000122070312,66.27400207519531,64.19999694824219,65.51399993896484,2901500.0 2020-04-13,67.70800018310547,67.97200012207031,65.11399841308594,65.25199890136719,3920000.0 2020-04-14,68.37200164794922,70.10600280761719,68.08399963378906,69.49600219726562,3269500.0 2020-04-15,69.96399688720703,70.15399932861328,67.63999938964844,67.63999938964844,1805500.0 2020-04-16,72.44200134277344,72.69400024414062,70.02400207519531,70.22000122070312,4355500.0 2020-04-17,69.72799682617188,73.50399780273438,68.56600189208984,73.0,3939000.0 2020-04-20,69.76599884033203,70.76200103759766,69.08000183105469,69.21199798583984,2763000.0 2020-04-21,68.87999725341797,70.2760009765625,67.41400146484375,69.07599639892578,2671000.0 2020-04-22,69.73400115966797,70.3239974975586,69.03399658203125,70.23600006103516,2436500.0 2020-04-23,68.5719985961914,70.197998046875,67.91999816894531,70.197998046875,2871000.0 2020-04-24,69.79000091552734,69.86399841308594,67.98600006103516,69.50599670410156,1917500.0 2020-04-27,71.8479995727539,72.55999755859375,70.4739990234375,71.27999877929688,2655000.0 2020-04-28,70.67400360107422,72.79000091552734,70.15799713134766,72.16000366210938,3766500.0 2020-04-29,70.6760025024414,71.75,69.50800323486328,70.47000122070312,2736000.0 2020-04-30,68.99199676513672,70.77999877929688,67.97799682617188,69.91999816894531,3698500.0 2020-05-01,65.06800079345703,68.1240005493164,64.88400268554688,67.73799896240234,3491000.0 2020-05-04,65.91600036621094,66.86599731445312,65.40399932861328,66.1500015258789,2783000.0 2020-05-05,67.84600067138672,69.51000213623047,67.48600006103516,68.35800170898438,3225000.0 2020-05-06,68.4000015258789,69.87200164794922,68.04000091552734,68.2040023803711,1818500.0 2020-05-07,69.46399688720703,69.8499984741211,68.58399963378906,68.96800231933594,2119000.0 2020-05-08,71.9540023803711,72.302001953125,70.77200317382812,70.78399658203125,2224500.0 2020-05-11,71.22200012207031,73.01799774169922,71.052001953125,72.05000305175781,2514500.0 2020-05-12,72.12999725341797,73.4280014038086,71.64399719238281,71.8759994506836,2550500.0 2020-05-13,74.19400024414062,75.19599914550781,72.70600128173828,72.9800033569336,4688000.0 2020-05-14,74.40599822998047,74.51000213623047,71.77200317382812,71.77200317382812,3068500.0 2020-05-15,74.88200378417969,74.9739990234375,73.63999938964844,73.78399658203125,2786000.0 2020-05-18,76.3759994506836,77.197998046875,74.73799896240234,77.0,3449000.0 2020-05-19,79.13800048828125,79.96600341796875,76.16999816894531,77.00199890136719,6416000.0 2020-05-20,78.06199645996094,79.89800262451172,76.3740005493164,77.80000305175781,7632500.0 2020-05-21,80.35199737548828,80.41400146484375,77.57599639892578,77.72000122070312,4120000.0 2020-05-22,74.44999694824219,77.05000305175781,73.08000183105469,76.87799835205078,6235000.0 2020-05-26,77.26799774169922,79.08000183105469,76.24800109863281,76.41999816894531,4500000.0 2020-05-27,75.41999816894531,77.51599884033203,75.0,77.22599792480469,4206000.0 2020-05-28,73.25,75.1760025024414,73.12000274658203,75.0,4222000.0 2020-05-29,76.58000183105469,76.75,72.2020034790039,73.69599914550781,5543000.0 2020-06-01,79.51799774169922,79.56600189208984,74.28600311279297,77.97200012207031,6183500.0 2020-06-02,81.7300033569336,83.29199981689453,78.4020004272461,79.77999877929688,7653000.0 2020-06-03,82.91600036621094,85.0,82.41400146484375,84.04000091552734,6975500.0 2020-06-04,81.00199890136719,84.802001953125,80.25199890136719,83.04399871826172,7779500.0 2020-06-05,85.0739974975586,85.46600341796875,82.03600311279297,82.97799682617188,7681000.0 2020-06-08,81.82599639892578,85.19400024414062,80.81600189208984,85.0,6781000.0 2020-06-09,81.90799713134766,82.85600280761719,80.64600372314453,81.5999984741211,4070000.0 2020-06-10,84.99600219726562,85.3759994506836,80.9000015258789,82.73600006103516,8340000.0 2020-06-11,82.28800201416016,83.1520004272461,80.68000030517578,82.23600006103516,15086500.0 2020-06-12,81.89600372314453,83.7300033569336,80.76799774169922,83.11000061035156,7045500.0 2020-06-15,82.63999938964844,83.1240005493164,80.35600280761719,80.99600219726562,4934500.0 2020-06-16,82.53199768066406,84.86199951171875,81.94000244140625,84.86199951171875,4901000.0 2020-06-17,81.4739990234375,83.41600036621094,81.2300033569336,83.18000030517578,5175000.0 2020-06-18,81.86000061035156,82.97200012207031,81.3759994506836,81.91000366210938,2728000.0 2020-06-19,82.64199829101562,83.76799774169922,81.65399932861328,83.197998046875,4721000.0 2020-06-22,83.63999938964844,83.64199829101562,82.01200103759766,83.30000305175781,2890000.0 2020-06-23,87.01399993896484,87.5719985961914,84.64399719238281,85.0,7226000.0 2020-06-24,87.49199676513672,88.3740005493164,84.70800018310547,87.4000015258789,4967500.0 2020-06-25,87.21199798583984,87.72000122070312,85.697998046875,86.40599822998047,3156500.0 2020-06-26,87.61000061035156,88.36000061035156,86.62999725341797,87.28600311279297,2975500.0 2020-06-29,86.52799987792969,87.01399993896484,85.27400207519531,87.01399993896484,3008000.0 2020-06-30,85.8759994506836,87.55599975585938,85.35399627685547,86.88400268554688,3062000.0 2020-07-01,85.5479965209961,86.35399627685547,85.00199890136719,85.60399627685547,3518000.0 2020-07-02,86.18199920654297,87.53800201416016,85.89199829101562,87.36000061035156,4309500.0 2020-07-06,88.00800323486328,89.84400177001953,87.23200225830078,88.12999725341797,5185500.0 2020-07-07,88.85800170898438,89.93800354003906,87.51799774169922,87.87799835205078,4685500.0 2020-07-08,90.91200256347656,91.197998046875,89.73799896240234,90.56999969482422,4838000.0 2020-07-09,96.6520004272461,100.65399932861328,95.5999984741211,98.84600067138672,10859000.0 2020-07-10,96.89199829101562,98.4000015258789,94.77200317382812,98.2020034790039,6865000.0 2020-07-13,95.39800262451172,98.49600219726562,94.88800048828125,97.10399627685547,4821500.0 2020-07-14,95.20999908447266,95.39399719238281,91.7699966430664,92.38400268554688,3926000.0 2020-07-15,94.44200134277344,96.11399841308594,94.18800354003906,96.11399841308594,3618500.0 2020-07-16,90.0,91.6520004272461,89.31600189208984,91.59600067138672,4295000.0 2020-07-17,91.4540023803711,91.70800018310547,90.24800109863281,90.61599731445312,2801000.0 2020-07-20,94.1780014038086,94.78199768066406,91.4000015258789,91.99800109863281,2289500.0 2020-07-21,94.37200164794922,97.20999908447266,93.80999755859375,95.99600219726562,2770500.0 2020-07-22,93.02200317382812,94.56999969482422,92.42400360107422,93.51599884033203,2656000.0 2020-07-23,91.08399963378906,93.10800170898438,90.43399810791016,93.05999755859375,3009000.0 2020-07-24,89.66600036621094,89.74199676513672,86.80400085449219,88.29000091552734,4207500.0 2020-07-27,90.38200378417969,91.0459976196289,89.66600036621094,90.35800170898438,2725000.0 2020-07-28,90.05599975585938,91.43399810791016,88.81999969482422,88.81999969482422,1910000.0 2020-07-29,90.4800033569336,91.56999969482422,89.87200164794922,90.05599975585938,2852000.0 2020-07-30,90.24400329589844,90.93199920654297,89.60600280761719,90.21600341796875,2295000.0 2020-07-31,91.68399810791016,91.91000366210938,90.08000183105469,90.78800201416016,2573000.0 2020-08-03,93.7979965209961,94.3740005493164,92.78600311279297,92.78600311279297,2571000.0 2020-08-04,95.95600128173828,95.95600128173828,93.43399810791016,93.43399810791016,3070500.0 2020-08-05,96.16600036621094,97.4219970703125,95.4800033569336,96.02400207519531,1968500.0 2020-08-06,96.40599822998047,97.39399719238281,95.65599822998047,97.12799835205078,3436000.0 2020-08-07,93.30000305175781,94.91200256347656,92.26000213623047,94.19999694824219,3555000.0 2020-08-10,91.2760009765625,93.197998046875,90.66400146484375,92.88800048828125,2718500.0 2020-08-11,90.9020004272461,92.30999755859375,90.4000015258789,92.18599700927734,2277500.0 2020-08-12,94.90599822998047,95.39399719238281,91.21600341796875,91.21600341796875,2594000.0 2020-08-13,92.9739990234375,94.0,90.33599853515625,93.36000061035156,3587000.0 2020-08-14,92.27799987792969,93.62000274658203,91.6719970703125,93.02400207519531,1921000.0 2020-08-17,94.91400146484375,95.46199798583984,92.55000305175781,92.61399841308594,1728000.0 2020-08-18,95.96399688720703,96.72000122070312,95.42400360107422,95.99800109863281,1801500.0 2020-08-19,95.14399719238281,96.19599914550781,94.05400085449219,96.0,2110000.0 2020-08-20,95.85800170898438,95.96600341796875,94.61799621582031,94.99800109863281,1608500.0 2020-08-21,96.99600219726562,97.1240005493164,95.12000274658203,95.5479965209961,1397500.0 2020-08-24,98.5780029296875,99.76399993896484,97.73999786376953,98.0,1837500.0 2020-08-25,102.83200073242188,103.10199737548828,99.4260025024414,99.95600128173828,3111000.0 2020-08-26,102.802001953125,103.52999877929688,101.88200378417969,102.5999984741211,2667500.0 2020-08-27,102.3759994506836,103.49800109863281,101.3499984741211,103.49800109863281,2438000.0 2020-08-28,100.83399963378906,103.00199890136719,100.64600372314453,101.80999755859375,3001500.0 2020-08-31,97.44200134277344,99.5979995727539,97.11599731445312,98.33799743652344,3741500.0 2020-09-01,98.35800170898438,99.05000305175781,96.2040023803711,98.06999969482422,3646500.0 2020-09-02,98.7239990234375,100.86199951171875,98.46399688720703,99.54399871826172,2520500.0 2020-09-03,97.06600189208984,97.98799896240234,95.1719970703125,97.81199645996094,3251000.0 2020-09-04,97.05000305175781,97.6760025024414,93.36799621582031,95.77200317382812,3203000.0 2020-09-08,91.5479965209961,93.93199920654297,91.2979965209961,92.77400207519531,3175500.0 2020-09-09,94.4020004272461,95.25399780273438,93.11799621582031,93.55799865722656,1922000.0 2020-09-10,91.90399932861328,95.19999694824219,91.39800262451172,93.61799621582031,2071500.0 2020-09-11,91.14199829101562,92.8239974975586,90.3239974975586,92.1500015258789,1422500.0 2020-09-14,93.08999633789062,94.20800018310547,92.1520004272461,92.6719970703125,1713000.0 2020-09-15,95.49600219726562,95.86000061035156,93.99800109863281,93.99800109863281,1388500.0 2020-09-16,94.85800170898438,96.13999938964844,94.2040023803711,95.77999877929688,1858500.0 2020-09-17,94.00199890136719,94.38999938964844,91.99600219726562,92.19000244140625,2491500.0 2020-09-18,93.21399688720703,97.38999938964844,92.36000061035156,97.03600311279297,4514000.0 2020-09-21,95.97799682617188,96.0979995727539,92.73200225830078,92.87000274658203,3453000.0 2020-09-22,96.85600280761719,97.14399719238281,94.91600036621094,96.00800323486328,1728000.0 2020-09-23,94.19599914550781,96.5999984741211,94.0739974975586,96.19200134277344,2004000.0 2020-09-24,94.04199981689453,94.9260025024414,92.60199737548828,93.3759994506836,2289500.0 2020-09-25,94.4280014038086,95.01000213623047,92.8759994506836,93.14600372314453,1684000.0 2020-09-28,92.78800201416016,94.17400360107422,91.4800033569336,94.17400360107422,2600500.0 2020-09-29,90.1520004272461,92.90599822998047,89.93000030517578,92.90599822998047,2863500.0 2020-09-30,90.93399810791016,91.51599884033203,88.82599639892578,89.80400085449219,2325500.0 2020-10-01,92.71800231933594,93.20800018310547,90.96399688720703,91.80999755859375,1709500.0 2020-10-02,89.0999984741211,92.08999633789062,88.12000274658203,91.27999877929688,1648300.0 2020-10-05,90.62000274658203,90.94999694824219,89.16000366210938,89.80000305175781,1484200.0 2020-10-06,89.38999938964844,91.0999984741211,89.22000122070312,90.13999938964844,1708500.0 2020-10-07,86.94000244140625,89.98999786376953,86.0999984741211,89.5999984741211,3037100.0 2020-10-08,88.41999816894531,88.94000244140625,85.04000091552734,86.5,2616300.0 2020-10-09,90.5999984741211,91.08999633789062,89.02999877929688,89.30000305175781,1703500.0 2020-10-12,91.5,92.87999725341797,90.8499984741211,91.79000091552734,2458700.0 2020-10-13,90.87000274658203,91.83999633789062,90.01000213623047,90.4000015258789,2128600.0 2020-10-14,89.56999969482422,91.45999908447266,89.4000015258789,91.45999908447266,2207100.0 2020-10-15,88.33000183105469,88.66000366210938,86.37999725341797,88.05000305175781,2069500.0 2020-10-16,88.5199966430664,89.98999786376953,87.91000366210938,88.98999786376953,1990100.0 2020-10-19,87.3499984741211,90.33999633789062,87.12999725341797,89.19999694824219,2385400.0 2020-10-20,88.37000274658203,89.01000213623047,87.0999984741211,88.08000183105469,2297700.0 2020-10-21,88.23999786376953,89.37999725341797,87.69999694824219,88.0999984741211,1497300.0 2020-10-22,87.56999969482422,89.5,87.13999938964844,88.26000213623047,2082700.0 2020-10-23,85.87000274658203,87.5199966430664,84.9800033569336,87.43000030517578,2272300.0 2020-10-26,86.70999908447266,86.79000091552734,85.16999816894531,85.30999755859375,1164200.0 2020-10-27,88.41999816894531,89.06999969482422,86.16999816894531,87.16000366210938,1650100.0 2020-10-28,86.23999786376953,89.18000030517578,85.95999908447266,87.5999984741211,2363500.0 2020-10-29,88.20999908447266,89.62000274658203,87.01000213623047,87.30999755859375,2007900.0 2020-10-30,86.79000091552734,87.66000366210938,85.91000366210938,87.05000305175781,1998900.0 2020-11-02,84.33000183105469,86.37999725341797,82.94000244140625,86.25,2574400.0 2020-11-03,85.91000366210938,86.69999694824219,82.93000030517578,82.93000030517578,2354000.0 2020-11-04,93.68000030517578,94.25,88.81999969482422,89.81999969482422,3539400.0 2020-11-05,91.58000183105469,96.0999984741211,89.87999725341797,96.0999984741211,3422000.0 2020-11-06,92.04000091552734,92.30999755859375,89.7699966430664,91.91000366210938,1908600.0 2020-11-09,87.83999633789062,91.62999725341797,87.80000305175781,91.36000061035156,3560000.0 2020-11-10,87.55000305175781,90.19999694824219,85.4000015258789,87.9000015258789,3366100.0 2020-11-11,89.58999633789062,90.66000366210938,88.16000366210938,88.38999938964844,2603700.0 2020-11-12,87.33999633789062,91.5199966430664,86.86000061035156,90.88999938964844,3367800.0 2020-11-13,88.2699966430664,89.76000213623047,87.2699966430664,89.2300033569336,2510400.0 2020-11-16,87.0999984741211,88.4800033569336,86.18000030517578,87.87999725341797,2264200.0 2020-11-17,86.8499984741211,88.44999694824219,85.87999725341797,87.7300033569336,2396400.0 2020-11-18,85.5,88.05999755859375,84.87999725341797,87.29000091552734,3358800.0 2020-11-19,89.22000122070312,90.5,87.0,87.25,4215200.0 2020-11-20,93.51000213623047,94.08000183105469,91.0199966430664,91.0199966430664,3583000.0 2020-11-23,94.79000091552734,95.73999786376953,93.43000030517578,94.68000030517578,2978600.0 2020-11-24,97.5199966430664,98.4000015258789,96.58000183105469,97.0,4046400.0 2020-11-25,93.80000305175781,96.25,92.61000061035156,95.5199966430664,3324600.0 2020-11-27,93.33999633789062,93.94999694824219,92.16000366210938,93.51000213623047,1407100.0 2020-11-30,90.37000274658203,93.1500015258789,90.12999725341797,93.12999725341797,3213800.0 2020-12-01,89.9800033569336,91.38999938964844,89.43000030517578,90.70999908447266,1983700.0 2020-12-02,88.12999725341797,89.7699966430664,87.13999938964844,89.56999969482422,2339700.0 2020-12-03,87.83000183105469,88.63999938964844,87.5199966430664,87.94999694824219,1822700.0 2020-12-04,87.37999725341797,90.1500015258789,87.08000183105469,89.0,2285200.0 2020-12-07,89.41000366210938,91.13999938964844,88.81999969482422,89.13999938964844,3041600.0 2020-12-08,91.61000061035156,91.81999969482422,90.26000213623047,91.19999694824219,1957900.0 2020-12-09,89.01000213623047,91.55999755859375,88.58999633789062,91.01000213623047,2985400.0 2020-12-10,87.37000274658203,88.06999969482422,86.22000122070312,88.05999755859375,2472600.0 2020-12-11,88.26000213623047,89.5,87.23999786376953,87.29000091552734,2438600.0 2020-12-14,86.87999725341797,87.9000015258789,85.6500015258789,87.41000366210938,2105700.0 2020-12-15,85.58000183105469,87.30000305175781,84.80000305175781,87.05999755859375,3454400.0 2020-12-16,88.38999938964844,88.75,86.61000061035156,86.75,2813000.0 2020-12-17,90.88999938964844,91.98999786376953,89.80999755859375,90.81999969482422,2936000.0 2020-12-18,94.79000091552734,95.45999908447266,91.9000015258789,91.91000366210938,6555500.0 2020-12-21,92.93000030517578,94.69000244140625,92.55999755859375,92.55999755859375,2257600.0 2020-12-22,92.5,93.4000015258789,91.48999786376953,93.04000091552734,1259400.0 2020-12-23,92.58000183105469,93.27999877929688,90.72000122070312,92.80000305175781,904000.0 2020-12-24,92.66000366210938,93.0,90.94999694824219,91.55000305175781,646300.0 2020-12-28,91.12999725341797,93.38999938964844,90.18000030517578,92.6500015258789,1698700.0 2020-12-29,93.44000244140625,95.0,92.31999969482422,92.31999969482422,2141100.0 2020-12-30,95.93000030517578,96.79000091552734,94.22000122070312,94.9000015258789,1919400.0 2020-12-31,95.7699966430664,97.04000091552734,94.93000030517578,96.05000305175781,1383700.0 2021-01-04,96.73999786376953,98.12999725341797,95.30000305175781,96.05999755859375,2159100.0 2021-01-05,101.56999969482422,101.86000061035156,96.80999755859375,96.93000030517578,2934200.0 2021-01-06,103.61000061035156,105.80000305175781,99.95999908447266,99.95999908447266,3650000.0 2021-01-07,111.88999938964844,112.75,104.69999694824219,104.83999633789062,4522300.0 2021-01-08,114.56999969482422,114.80000305175781,110.83000183105469,111.62000274658203,3377800.0 2021-01-11,109.19999694824219,111.97000122070312,109.04000091552734,111.0,3376700.0 2021-01-12,107.44999694824219,110.06999969482422,106.05999755859375,108.75,2397900.0 2021-01-13,107.05000305175781,107.79000091552734,105.51000213623047,105.5999984741211,2723300.0 2021-01-14,104.7699966430664,108.52999877929688,104.63999938964844,108.48999786376953,3573700.0 2021-01-15,105.08000183105469,106.69999694824219,104.12999725341797,105.33000183105469,1308400.0 2021-01-19,110.0999984741211,110.37000274658203,107.54000091552734,107.73999786376953,2234100.0 2021-01-20,112.94999694824219,113.58000183105469,111.06999969482422,112.7300033569336,2511700.0 2021-01-21,116.02999877929688,116.08999633789062,113.25,115.0,2621800.0 2021-01-22,116.76000213623047,117.55999755859375,113.79000091552734,114.69000244140625,1829700.0 2021-01-25,124.29000091552734,128.3800048828125,123.5,125.83999633789062,4031400.0 2021-01-26,121.93000030517578,122.83999633789062,120.12000274658203,122.29000091552734,1923000.0 2021-01-27,119.08999633789062,122.33000183105469,118.33000183105469,119.54000091552734,2043500.0 2021-01-28,117.23999786376953,118.16000366210938,115.0999984741211,117.94000244140625,2182000.0 2021-01-29,114.98999786376953,116.86000061035156,113.47000122070312,114.76000213623047,2953100.0 2021-02-01,118.25,119.62999725341797,116.19999694824219,116.19999694824219,1525700.0 2021-02-02,123.37000274658203,123.48999786376953,120.12000274658203,120.44999694824219,2316300.0 2021-02-03,122.93000030517578,123.6500015258789,121.45999908447266,122.75,1524800.0 2021-02-04,122.27999877929688,122.88999938964844,120.83000183105469,121.08000183105469,2499800.0 2021-02-05,124.0199966430664,126.0,121.75,122.12999725341797,2139600.0 2021-02-08,124.12999725341797,126.86000061035156,123.5199966430664,124.80000305175781,2012000.0 2021-02-09,132.4199981689453,133.75,129.89999389648438,130.80999755859375,3759800.0 2021-02-10,131.0500030517578,133.1999969482422,127.4800033569336,133.1999969482422,1825600.0 2021-02-11,132.47000122070312,134.3300018310547,131.88999938964844,132.36000061035156,979200.0 2021-02-12,132.1199951171875,133.22999572753906,130.57000732421875,131.17999267578125,1047900.0 2021-02-16,126.9800033569336,129.5500030517578,125.36000061035156,128.52999877929688,2738800.0 2021-02-17,126.9000015258789,128.57000732421875,123.62000274658203,126.0999984741211,1890000.0 2021-02-18,124.31999969482422,124.77999877929688,118.8499984741211,121.5,2196800.0 2021-02-19,123.88999938964844,126.58000183105469,122.72000122070312,124.77999877929688,1797000.0 2021-02-22,117.45999908447266,121.0,117.41000366210938,120.16999816894531,2767700.0 2021-02-23,120.25,120.83000183105469,112.44999694824219,114.9800033569336,2640000.0 2021-02-24,117.5,118.33999633789062,112.1500015258789,114.23999786376953,4499000.0 2021-02-25,108.66000366210938,114.80999755859375,107.22000122070312,114.7699966430664,4536500.0 2021-02-26,109.8499984741211,110.29000091552734,104.26000213623047,108.0,5243400.0 2021-03-01,110.58999633789062,111.48999786376953,108.19000244140625,111.4800033569336,3668700.0 2021-03-02,110.12999725341797,113.18000030517578,109.77999877929688,111.41000366210938,3323100.0 2021-03-03,107.2300033569336,111.62999725341797,106.69000244140625,109.83999633789062,3011900.0 2021-03-04,106.26000213623047,109.25,104.95999908447266,106.22000122070312,3133600.0 2021-03-05,108.26000213623047,109.08999633789062,105.19999694824219,107.55999755859375,2453200.0 2021-03-08,102.08000183105469,106.87000274658203,101.75,105.72000122070312,2935400.0 2021-03-09,110.68000030517578,111.1500015258789,104.19999694824219,105.51000213623047,4184700.0 2021-03-10,105.69999694824219,113.0999984741211,105.20999908447266,112.36000061035156,2754400.0 2021-03-11,108.38999938964844,111.0199966430664,108.31999969482422,110.29000091552734,2736500.0 2021-03-12,107.94999694824219,108.08000183105469,105.06999969482422,106.48999786376953,1576200.0 2021-03-15,107.08000183105469,107.63999938964844,105.37999725341797,106.63999938964844,1160900.0 2021-03-16,108.30000305175781,109.87000274658203,107.43000030517578,107.9000015258789,1658700.0 2021-03-17,108.26000213623047,108.73999786376953,104.93000030517578,107.76000213623047,2803100.0 2021-03-18,104.98999786376953,105.95999908447266,104.62000274658203,105.41999816894531,2130800.0 2021-03-19,109.06999969482422,109.69000244140625,104.7300033569336,104.8499984741211,4599500.0 2021-03-22,110.05999755859375,112.0,109.30000305175781,109.30000305175781,2114800.0 2021-03-23,106.52999877929688,108.52999877929688,106.38999938964844,108.5,1742400.0 2021-03-24,102.69000244140625,106.5,102.30000305175781,106.05999755859375,2032800.0 2021-03-25,101.55000305175781,103.4000015258789,100.61000061035156,100.91000366210938,2479500.0 2021-03-26,103.94000244140625,104.63999938964844,99.4000015258789,101.77999877929688,2810400.0 2021-03-29,103.08999633789062,104.20999908447266,101.41999816894531,102.4000015258789,2216500.0 2021-03-30,102.9000015258789,103.69999694824219,100.9000015258789,102.72000122070312,1566400.0 2021-03-31,103.26000213623047,105.5999984741211,103.05999755859375,103.79000091552734,2176700.0 2021-04-01,106.5999984741211,109.6500015258789,106.47000122070312,107.22000122070312,1488600.0 2021-04-05,105.54000091552734,107.5,104.01000213623047,107.5,838000.0 2021-04-06,107.2699966430664,107.66000366210938,105.13999938964844,105.54000091552734,1038000.0 2021-04-07,103.38999938964844,104.29000091552734,100.5,103.33000183105469,2474500.0 2021-04-08,104.93000030517578,106.1500015258789,104.18000030517578,104.62000274658203,1091000.0 2021-04-09,103.94000244140625,105.4800033569336,102.11000061035156,105.2699966430664,1517600.0 2021-04-12,104.75,105.08000183105469,102.25,102.33999633789062,1809300.0 2021-04-13,106.20999908447266,107.20999908447266,103.68000030517578,103.81999969482422,1289700.0 2021-04-14,106.9000015258789,109.79000091552734,106.6500015258789,108.33999633789062,1928100.0 2021-04-15,105.83999633789062,106.66000366210938,104.91999816894531,106.27999877929688,1229200.0 2021-04-16,106.80000305175781,107.33000183105469,105.66999816894531,105.91000366210938,1238200.0 2021-04-19,106.83000183105469,109.11000061035156,106.54000091552734,107.30999755859375,1414400.0 2021-04-20,106.7300033569336,106.8499984741211,105.5199966430664,106.83000183105469,2008300.0 2021-04-21,108.93000030517578,109.0999984741211,106.01000213623047,106.0999984741211,1631800.0 2021-04-22,111.3499984741211,112.4800033569336,109.0,109.19999694824219,2603300.0 2021-04-23,112.62000274658203,114.9000015258789,112.43000030517578,113.54000091552734,1127900.0 2021-04-26,112.37999725341797,112.51000213623047,110.0999984741211,110.5,1094600.0 2021-04-27,111.69999694824219,112.62999725341797,110.79000091552734,111.16999816894531,1772500.0 2021-04-28,114.2699966430664,115.30000305175781,112.19000244140625,112.48999786376953,1719200.0 2021-04-29,115.0999984741211,116.80999755859375,114.05000305175781,116.37000274658203,1444300.0 2021-04-30,112.05999755859375,113.16999816894531,111.66999816894531,112.33999633789062,1589100.0 2021-05-03,110.41000366210938,113.31999969482422,110.30000305175781,111.8499984741211,899900.0 2021-05-04,109.11000061035156,112.18000030517578,108.37000274658203,110.8499984741211,1886000.0 2021-05-05,107.69000244140625,109.68000030517578,107.56999969482422,109.0999984741211,843500.0 2021-05-06,109.76000213623047,109.77999877929688,107.0199966430664,107.66000366210938,1206700.0 2021-05-07,109.86000061035156,111.9800033569336,109.62999725341797,110.45999908447266,1281700.0 2021-05-10,105.54000091552734,109.58999633789062,105.47000122070312,109.5,1772200.0 2021-05-11,106.44999694824219,107.05000305175781,102.16000366210938,103.05999755859375,1623300.0 2021-05-12,104.62999725341797,107.7699966430664,104.08999633789062,105.6500015258789,2092600.0 2021-05-13,101.51000213623047,105.7300033569336,101.44999694824219,103.55999755859375,2221800.0 2021-05-14,105.33999633789062,105.9000015258789,102.88999938964844,103.04000091552734,1921400.0 2021-05-17,104.9000015258789,104.98999786376953,103.05000305175781,104.91999816894531,2194000.0 2021-05-18,108.61000061035156,109.62999725341797,104.4000015258789,107.41999816894531,2684200.0 2021-05-19,110.26000213623047,110.98999786376953,106.08000183105469,106.7300033569336,1801600.0 2021-05-20,119.06999969482422,119.27999877929688,114.0999984741211,114.41999816894531,3361900.0 2021-05-21,117.38999938964844,120.83999633789062,117.2699966430664,120.0,1675400.0 2021-05-24,113.5,116.36000061035156,113.12999725341797,115.93000030517578,2688700.0 2021-05-25,114.47000122070312,115.7699966430664,112.76000213623047,115.68000030517578,2143000.0 2021-05-26,116.31999969482422,117.4800033569336,115.77999877929688,116.48999786376953,1696200.0 2021-05-27,116.36000061035156,117.04000091552734,114.1500015258789,116.02999877929688,3862500.0 2021-05-28,117.93000030517578,118.4800033569336,116.16000366210938,116.83999633789062,1657100.0 2021-06-01,118.58000183105469,119.61000061035156,115.19999694824219,118.77999877929688,2695600.0 2021-06-02,115.41000366210938,118.37999725341797,114.38999938964844,117.62000274658203,1798600.0 2021-06-03,113.66000366210938,115.55999755859375,113.19999694824219,113.76000213623047,2254800.0 2021-06-04,114.44000244140625,114.87999725341797,112.94000244140625,113.16000366210938,1667600.0 2021-06-07,113.88999938964844,114.19000244140625,112.18000030517578,114.19000244140625,1150900.0 2021-06-08,113.2300033569336,115.52999877929688,112.55999755859375,115.16000366210938,1912200.0 2021-06-09,110.31999969482422,113.7300033569336,110.12000274658203,113.7300033569336,2382500.0 2021-06-10,113.11000061035156,113.94999694824219,110.36000061035156,110.87000274658203,2131500.0 2021-06-11,113.08999633789062,113.94999694824219,112.23999786376953,113.30000305175781,2140600.0 2021-06-14,114.16000366210938,114.41000366210938,112.0199966430664,113.41000366210938,1683700.0 2021-06-15,111.12999725341797,113.51000213623047,110.4800033569336,112.87999725341797,1471600.0 2021-06-16,108.88999938964844,110.05999755859375,107.72000122070312,109.44999694824219,1907200.0 2021-06-17,110.8499984741211,111.12000274658203,108.88999938964844,109.68000030517578,1799700.0 2021-06-18,107.41000366210938,111.33000183105469,106.0,110.62999725341797,8191500.0 2021-06-21,107.94000244140625,108.81999969482422,106.91000366210938,107.5999984741211,1331900.0 2021-06-22,105.93000030517578,108.54000091552734,105.8499984741211,106.5999984741211,1901600.0 2021-06-23,106.52999877929688,108.91000366210938,106.26000213623047,106.26000213623047,1928800.0 2021-06-24,107.5999984741211,108.66999816894531,107.08999633789062,107.62000274658203,2302700.0 2021-06-25,106.80000305175781,108.36000061035156,105.29000091552734,107.91999816894531,2492800.0 2021-06-28,111.30000305175781,112.3499984741211,108.0999984741211,108.22000122070312,3215100.0 2021-06-29,114.73999786376953,114.81999969482422,110.0,111.30000305175781,2071900.0 2021-06-30,115.25,115.62999725341797,113.72000122070312,114.20999908447266,2598100.0 2021-07-01,113.70999908447266,116.5199966430664,113.33999633789062,115.0,1609400.0 2021-07-02,113.30999755859375,115.13999938964844,112.54000091552734,113.5,1559700.0 2021-07-06,109.62000274658203,111.0,108.55999755859375,110.97000122070312,2176900.0 2021-07-07,107.41000366210938,110.9800033569336,106.61000061035156,110.76000213623047,1764200.0 2021-07-08,105.36000061035156,106.12999725341797,104.20999908447266,105.54000091552734,2678400.0 2021-07-09,108.33000183105469,108.52999877929688,105.4000015258789,106.8499984741211,2303600.0 2021-07-12,108.93000030517578,110.36000061035156,108.37000274658203,109.05000305175781,1215600.0 2021-07-13,112.16999816894531,113.62000274658203,109.87000274658203,110.4000015258789,1600000.0 2021-07-14,112.83000183105469,114.0199966430664,112.55999755859375,113.2699966430664,1237600.0 2021-07-15,114.41000366210938,114.56999969482422,112.4800033569336,112.4800033569336,1746200.0 2021-07-16,112.0999984741211,114.7699966430664,111.30000305175781,114.68000030517578,1183500.0 2021-07-19,112.25,112.77999877929688,110.01000213623047,110.72000122070312,1175400.0 2021-07-20,113.22000122070312,114.04000091552734,111.11000061035156,112.66000366210938,1253800.0 2021-07-21,113.04000091552734,113.16999816894531,110.20999908447266,112.44000244140625,1204800.0 2021-07-22,112.55000305175781,113.37999725341797,111.63999938964844,113.30999755859375,967200.0 2021-07-23,103.52999877929688,108.9800033569336,102.91999816894531,108.5,6860200.0 2021-07-26,89.4000015258789,97.66999816894531,88.95999908447266,96.83999633789062,11486600.0 2021-07-27,88.31999969482422,88.9800033569336,82.5,83.58000183105469,10665800.0 2021-07-28,100.13999938964844,101.29000091552734,93.70999908447266,94.94000244140625,8759300.0 2021-07-29,100.9000015258789,102.44999694824219,98.8499984741211,101.33000183105469,3353400.0 2021-07-30,102.20999908447266,103.5,99.36000061035156,99.62000274658203,2570800.0 2021-08-02,105.04000091552734,106.18000030517578,102.4000015258789,102.87000274658203,2238100.0 2021-08-03,93.05999755859375,96.52999877929688,91.91999816894531,95.8499984741211,6823200.0 2021-08-04,93.0199966430664,95.87000274658203,92.22000122070312,93.6500015258789,3509200.0 2021-08-05,87.70999908447266,89.3499984741211,87.12999725341797,89.3499984741211,4628400.0 2021-08-06,87.0,88.62000274658203,86.0199966430664,87.5999984741211,2664900.0 2021-08-09,92.44999694824219,93.01000213623047,88.0999984741211,88.41000366210938,2885400.0 2021-08-10,91.3499984741211,93.9000015258789,90.12999725341797,92.52999877929688,2205800.0 2021-08-11,93.0,93.12000274658203,90.98999786376953,92.93000030517578,2432600.0 2021-08-12,92.0,92.18000030517578,90.12000274658203,90.86000061035156,2267100.0 2021-08-13,89.66000366210938,91.87000274658203,89.25,90.7300033569336,2208000.0 2021-08-16,85.33999633789062,86.88999938964844,84.19000244140625,86.88999938964844,3867800.0 2021-08-17,83.76000213623047,85.1500015258789,81.56999969482422,82.44000244140625,4841700.0 2021-08-18,83.76000213623047,84.56999969482422,82.29000091552734,83.37000274658203,3935800.0 2021-08-19,78.91999816894531,81.2300033569336,77.97000122070312,80.73999786376953,5845000.0 2021-08-20,80.62999725341797,81.7300033569336,78.66999816894531,78.97000122070312,6359500.0 2021-08-23,85.0199966430664,85.7699966430664,82.1500015258789,82.47000122070312,3628200.0 2021-08-24,92.6500015258789,93.12999725341797,89.27999877929688,89.56999969482422,6290400.0 2021-08-25,91.94999694824219,92.13999938964844,89.62000274658203,90.6500015258789,3444800.0 2021-08-26,91.26000213623047,91.69999694824219,90.37000274658203,91.5199966430664,1948400.0 2021-08-27,92.76000213623047,94.38999938964844,92.0,92.0,2508200.0 2021-08-30,89.62000274658203,90.05999755859375,84.55999755859375,84.58999633789062,6454300.0 2021-08-31,97.41999816894531,97.6500015258789,92.5,93.62000274658203,5775700.0 2021-09-01,96.9000015258789,99.4000015258789,96.3499984741211,97.41999816894531,3943600.0 2021-09-02,94.91000366210938,96.47000122070312,94.3499984741211,95.0,2928800.0 2021-09-03,92.98999786376953,94.3499984741211,91.9800033569336,94.0,3504400.0 2021-09-07,95.7300033569336,97.58999633789062,95.3499984741211,96.30999755859375,3682700.0 2021-09-08,90.77999877929688,93.80000305175781,89.95999908447266,92.79000091552734,4485700.0 2021-09-09,88.91000366210938,89.98999786376953,84.5,85.33000183105469,6814600.0 2021-09-10,88.44999694824219,90.72000122070312,87.0999984741211,88.63999938964844,5137100.0 2021-09-13,88.18000030517578,89.70999908447266,86.62000274658203,87.5199966430664,3551700.0 2021-09-14,84.5199966430664,86.69000244140625,84.41000366210938,86.23999786376953,5382300.0 2021-09-15,84.95999908447266,85.4800033569336,82.54000091552734,83.0,5132200.0 2021-09-16,84.33999633789062,85.11000061035156,83.1500015258789,84.05999755859375,5002000.0 2021-09-17,82.87999725341797,83.93000030517578,81.5,83.80999755859375,3903700.0 2021-09-20,80.05999755859375,82.68000030517578,78.86000061035156,80.41000366210938,3420300.0 2021-09-21,79.94999694824219,80.58000183105469,79.1500015258789,79.97000122070312,2399800.0 2021-09-22,81.33000183105469,82.26000213623047,80.5,80.5,3181200.0 2021-09-23,81.58999633789062,82.05999755859375,80.83000183105469,81.75,2109600.0 2021-09-24,81.33999633789062,81.48999786376953,79.66999816894531,80.37000274658203,3191500.0 2021-09-27,83.98999786376953,84.16000366210938,80.6500015258789,81.52999877929688,3838100.0 2021-09-28,84.69000244140625,85.5,81.5999984741211,83.63999938964844,8369500.0 2021-09-29,81.69999694824219,86.7300033569336,81.62999725341797,84.79000091552734,5597400.0 2021-09-30,85.4000015258789,86.54000091552734,83.0,83.5,5797600.0 2021-10-01,83.80000305175781,85.51000213623047,82.33000183105469,84.95999908447266,2995000.0 2021-10-04,82.13999938964844,82.7699966430664,80.8499984741211,82.06999969482422,3253000.0 2021-10-05,83.18000030517578,83.97000122070312,82.20999908447266,83.18000030517578,2979800.0 2021-10-06,88.70999908447266,88.87999725341797,82.30000305175781,82.55000305175781,5890600.0 2021-10-07,96.05999755859375,96.19000244140625,89.94999694824219,90.0,9066600.0 2021-10-08,96.31999969482422,97.36000061035156,94.88999938964844,95.73999786376953,6593000.0 2021-10-11,96.0,98.41000366210938,94.55000305175781,97.93000030517578,7077900.0 2021-10-12,94.86000061035156,97.11000061035156,94.4000015258789,95.87000274658203,4384600.0 2021-10-13,95.7300033569336,98.0,95.0199966430664,96.11000061035156,2162800.0 2021-10-14,95.45999908447266,96.62000274658203,94.58000183105469,96.22000122070312,1848400.0 2021-10-15,95.55999755859375,96.69999694824219,94.31999969482422,95.11000061035156,2893500.0 2021-10-18,97.9000015258789,99.5999984741211,95.12000274658203,95.16000366210938,3599800.0 2021-10-19,100.38999938964844,100.75,98.30000305175781,99.0999984741211,5106700.0 2021-10-20,101.37000274658203,103.19999694824219,100.44000244140625,101.0,5030500.0 2021-10-21,101.75,102.56999969482422,100.44999694824219,100.98999786376953,3080800.0 2021-10-22,102.23999786376953,107.98999786376953,101.70999908447266,105.01000213623047,3073000.0 2021-10-25,102.4800033569336,104.6500015258789,102.22000122070312,103.69000244140625,2060800.0 2021-10-26,98.9000015258789,102.3499984741211,98.55000305175781,101.69999694824219,2539300.0 2021-10-27,100.3499984741211,102.33999633789062,97.54000091552734,97.7699966430664,2347100.0 2021-10-28,99.9800033569336,100.62999725341797,99.0199966430664,99.18000030517578,1629500.0 2021-10-29,97.58999633789062,99.12000274658203,96.91000366210938,98.25,2636400.0 2021-11-01,102.68000030517578,103.41999816894531,98.5,98.5199966430664,2365600.0 2021-11-02,100.29000091552734,102.56999969482422,100.02999877929688,101.58999633789062,1965300.0 2021-11-03,102.37999725341797,102.55000305175781,100.01000213623047,100.9000015258789,1736700.0 2021-11-04,101.27999877929688,104.73999786376953,101.11000061035156,104.0999984741211,1700500.0 2021-11-05,101.51000213623047,103.44999694824219,100.73999786376953,101.66999816894531,1322000.0 2021-11-08,103.51000213623047,103.80000305175781,102.37999725341797,103.47000122070312,1488100.0 2021-11-09,100.83000183105469,103.55000305175781,100.30000305175781,103.11000061035156,1771300.0 2021-11-10,103.18000030517578,105.81999969482422,102.86000061035156,105.0199966430664,2526800.0 2021-11-11,110.2699966430664,110.56999969482422,106.73999786376953,106.94999694824219,3394200.0 2021-11-12,111.1500015258789,112.41999816894531,109.83999633789062,111.3499984741211,3082300.0 2021-11-15,111.18000030517578,113.1500015258789,109.55000305175781,112.52999877929688,2620000.0 2021-11-16,111.19000244140625,117.37000274658203,109.25,116.12000274658203,5487100.0 2021-11-17,112.48999786376953,114.76000213623047,111.51000213623047,112.62999725341797,2943400.0 2021-11-18,112.44000244140625,113.58999633789062,110.25,111.5199966430664,2559500.0 2021-11-19,115.55000305175781,116.26000213623047,112.9800033569336,113.4800033569336,2101900.0 2021-11-22,113.26000213623047,118.19000244140625,112.19000244140625,116.2300033569336,2468500.0 2021-11-23,111.55999755859375,115.5,110.94999694824219,114.0199966430664,3043200.0 2021-11-24,113.6500015258789,115.25,110.97000122070312,112.37999725341797,2418300.0 2021-11-26,114.33000183105469,114.66999816894531,112.25,113.0999984741211,1924800.0 2021-11-29,110.12000274658203,114.51000213623047,107.7699966430664,114.08999633789062,2898200.0 2021-11-30,107.7300033569336,111.56999969482422,107.27999877929688,107.62999725341797,5506200.0 2021-12-01,111.80999755859375,114.66000366210938,110.95999908447266,111.7300033569336,2761000.0 2021-12-02,107.47000122070312,113.73999786376953,105.94999694824219,112.69999694824219,4455900.0 2021-12-03,100.05000305175781,104.97000122070312,98.79000091552734,103.23999786376953,7168600.0 2021-12-06,104.08000183105469,104.52999877929688,98.0199966430664,99.80999755859375,4247500.0 2021-12-07,107.33999633789062,108.86000061035156,106.11000061035156,108.5199966430664,3319300.0 2021-12-08,105.7699966430664,106.51000213623047,104.72000122070312,106.16000366210938,3555200.0 2021-12-09,103.30000305175781,105.5,102.06999969482422,103.73999786376953,3587700.0 2021-12-10,102.83999633789062,105.58000183105469,102.01000213623047,104.20999908447266,6962700.0 2021-12-13,103.01000213623047,103.69999694824219,100.29000091552734,101.95999908447266,2625900.0 2021-12-14,102.8499984741211,103.5,100.75,101.62999725341797,1818200.0 2021-12-15,100.45999908447266,102.58000183105469,98.68000030517578,102.2300033569336,3978900.0 2021-12-16,98.83999633789062,102.44000244140625,98.05999755859375,101.0,3498600.0 2021-12-17,93.75,96.98999786376953,91.77999877929688,96.98999786376953,7538100.0 2021-12-20,90.27999877929688,93.37999725341797,89.80000305175781,92.47000122070312,6277100.0 2021-12-21,97.26000213623047,98.0,92.83000183105469,93.86000061035156,7412300.0 2021-12-22,97.62000274658203,98.20999908447266,95.0,95.5,1902500.0 2021-12-23,97.83999633789062,98.23999786376953,95.1500015258789,96.6500015258789,2136600.0 2021-12-27,97.44000244140625,99.0,96.62000274658203,96.83000183105469,917500.0 2021-12-28,97.1500015258789,97.80000305175781,95.30000305175781,96.88999938964844,1854200.0 2021-12-29,95.25,97.13999938964844,94.12999725341797,96.66000366210938,1336300.0 2021-12-30,103.75,105.86000061035156,96.29000091552734,96.77999877929688,3377900.0 2021-12-31,101.77999877929688,103.51000213623047,100.95999908447266,101.69999694824219,1719200.0 2022-01-03,100.63999938964844,101.70999908447266,98.7300033569336,101.41999816894531,1251400.0 2022-01-04,97.5999984741211,99.22000122070312,96.16000366210938,99.22000122070312,2304500.0 2022-01-05,95.45999908447266,98.51000213623047,95.37000274658203,95.91999816894531,1607700.0 2022-01-06,97.22000122070312,98.69000244140625,95.5199966430664,96.69000244140625,1308500.0 2022-01-07,99.70999908447266,101.66999816894531,98.54000091552734,98.9000015258789,2502700.0 2022-01-10,100.0999984741211,100.95999908447266,97.70999908447266,100.54000091552734,3221600.0 2022-01-11,103.63999938964844,105.30000305175781,100.26000213623047,101.0,1977200.0 2022-01-12,106.01000213623047,108.19000244140625,103.20999908447266,107.94999694824219,2340800.0 2022-01-13,101.16999816894531,104.43000030517578,100.77999877929688,103.2699966430664,1867900.0 2022-01-14,103.36000061035156,104.4000015258789,101.9000015258789,102.1500015258789,1208900.0 2022-01-18,101.73999786376953,104.08000183105469,101.0,102.26000213623047,1979900.0 2022-01-19,103.45999908447266,105.3499984741211,102.77999877929688,104.31999969482422,1404100.0 2022-01-20,103.36000061035156,108.27999877929688,103.1500015258789,107.19000244140625,4062400.0 2022-01-21,96.98999786376953,104.12999725341797,96.62999725341797,102.62999725341797,5040200.0 2022-01-24,95.29000091552734,96.0,91.7300033569336,95.7300033569336,3683800.0 2022-01-25,98.62000274658203,99.41000366210938,95.1500015258789,95.30999755859375,2138600.0 2022-01-26,96.76000213623047,100.44999694824219,95.79000091552734,99.98999786376953,2671600.0 2022-01-27,94.54000091552734,97.45999908447266,94.0199966430664,96.23999786376953,2406900.0 2022-01-28,96.4000015258789,96.44000244140625,92.95999908447266,95.1500015258789,1715200.0 2022-01-31,103.36000061035156,103.41999816894531,98.01000213623047,98.19000244140625,1997700.0 2022-02-01,102.12000274658203,103.4000015258789,100.88999938964844,102.44999694824219,1158200.0 2022-02-02,101.86000061035156,103.13999938964844,100.11000061035156,102.0,1273200.0 2022-02-03,100.12999725341797,102.22000122070312,99.93000030517578,100.98999786376953,1154700.0 2022-02-04,100.5999984741211,101.31999969482422,98.19000244140625,98.5,1716200.0 2022-02-07,99.08999633789062,100.91999816894531,98.94999694824219,99.97000122070312,1732900.0 2022-02-08,103.63999938964844,104.37999725341797,98.11000061035156,99.0,2511400.0 2022-02-09,107.86000061035156,108.11000061035156,103.91000366210938,105.61000061035156,2635400.0 2022-02-10,103.30000305175781,106.76000213623047,102.70999908447266,104.13999938964844,2089900.0 2022-02-11,99.04000091552734,102.95999908447266,98.58000183105469,102.91000366210938,1958800.0 2022-02-14,97.98999786376953,98.55000305175781,96.95999908447266,97.63999938964844,2191500.0 2022-02-15,99.87999725341797,100.05000305175781,97.87999725341797,98.97000122070312,1212700.0 2022-02-16,100.20999908447266,100.94999694824219,98.9000015258789,100.30999755859375,1754400.0 2022-02-17,99.83999633789062,102.75,99.61000061035156,100.69000244140625,1941400.0 2022-02-18,98.5199966430664,99.52999877929688,97.0,99.22000122070312,2557800.0 2022-02-22,91.37000274658203,96.18000030517578,89.5,95.37999725341797,4846700.0 2022-02-23,91.55999755859375,95.79000091552734,91.19000244140625,93.93000030517578,3715300.0 2022-02-24,92.80000305175781,92.9000015258789,87.5,88.0,3068600.0 2022-02-25,99.72000122070312,99.97000122070312,93.7699966430664,94.19999694824219,3659100.0 2022-02-28,95.33999633789062,97.80999755859375,93.38999938964844,97.0,3117700.0 2022-03-01,93.48999786376953,99.12999725341797,92.5199966430664,95.2699966430664,3260000.0 2022-03-02,92.37999725341797,93.44000244140625,89.55999755859375,93.44000244140625,3437100.0 2022-03-03,86.54000091552734,92.69999694824219,85.88999938964844,92.26000213623047,4564100.0 2022-03-04,85.5,86.73999786376953,84.3499984741211,85.13999938964844,3246200.0 2022-03-07,81.80999755859375,86.7699966430664,81.52999877929688,85.29000091552734,3106600.0 2022-03-08,84.70999908447266,87.20999908447266,81.4000015258789,82.22000122070312,3444500.0 2022-03-09,88.58000183105469,91.76000213623047,86.29000091552734,86.83000183105469,3654700.0 2022-03-10,81.7300033569336,84.0,76.94999694824219,84.0,5597700.0 2022-03-11,79.08999633789062,84.2699966430664,78.75,82.91999816894531,4742700.0 2022-03-14,71.52999877929688,75.77999877929688,68.62000274658203,71.27999877929688,6159000.0 2022-03-15,74.23999786376953,75.79000091552734,69.19999694824219,69.5199966430664,4652000.0 2022-03-16,93.30999755859375,94.13999938964844,83.05000305175781,87.6500015258789,9234300.0 2022-03-17,85.0999984741211,90.0,82.05999755859375,88.88999938964844,5472100.0 2022-03-18,90.18000030517578,91.94000244140625,84.70999908447266,85.51000213623047,7726100.0 2022-03-21,88.91000366210938,91.02999877929688,86.27999877929688,86.9000015258789,2525100.0 2022-03-22,94.70999908447266,96.8499984741211,91.33999633789062,94.69999694824219,3414300.0 2022-03-23,95.47000122070312,98.26000213623047,93.26000213623047,94.52999877929688,2160900.0 2022-03-24,92.16000366210938,93.77999877929688,90.16000366210938,93.05000305175781,3343900.0 2022-03-25,93.66000366210938,93.80000305175781,90.2699966430664,90.2699966430664,1814300.0 2022-03-28,93.81999969482422,96.86000061035156,92.19000244140625,95.37999725341797,2492700.0 2022-03-29,93.91999816894531,98.5,93.13999938964844,95.0199966430664,1808800.0 2022-03-30,92.0199966430664,94.26000213623047,91.56999969482422,92.05999755859375,1441900.0 2022-03-31,89.69000244140625,91.79000091552734,88.37999725341797,90.8499984741211,1888000.0 2022-04-01,95.80999755859375,99.9800033569336,95.44000244140625,96.30999755859375,2726600.0 2022-04-04,98.06999969482422,99.52999877929688,96.58000183105469,99.44000244140625,2226100.0 2022-04-05,96.16000366210938,97.27999877929688,95.20999908447266,96.72000122070312,1266800.0 2022-04-06,94.83000183105469,95.87000274658203,92.86000061035156,95.30999755859375,1503700.0 2022-04-07,92.97000122070312,94.87000274658203,92.69000244140625,93.75,1599500.0 2022-04-08,93.04000091552734,95.08999633789062,92.2699966430664,92.68000030517578,1146000.0 2022-04-11,95.01000213623047,101.18000030517578,94.80000305175781,101.18000030517578,4117400.0 2022-04-12,92.23999786376953,96.66000366210938,91.97000122070312,96.43000030517578,1329700.0 2022-04-13,95.69000244140625,97.41999816894531,92.43000030517578,93.54000091552734,1536800.0 2022-04-14,95.05999755859375,95.44000244140625,93.62999725341797,95.18000030517578,1314200.0 2022-04-18,93.4800033569336,94.02999877929688,91.12000274658203,93.11000061035156,1044600.0 2022-04-19,93.6500015258789,93.7300033569336,90.05000305175781,90.87000274658203,1207100.0 2022-04-20,88.97000122070312,92.5199966430664,88.12000274658203,92.31999969482422,1667400.0 2022-04-21,85.69999694824219,89.44000244140625,85.52999877929688,88.05999755859375,1509300.0 2022-04-22,85.86000061035156,91.25,85.36000061035156,86.80999755859375,3198700.0 2022-04-25,88.37000274658203,88.94000244140625,84.77999877929688,84.9000015258789,2359100.0 2022-04-26,87.4800033569336,89.44999694824219,87.26000213623047,88.06999969482422,1646100.0 2022-04-27,89.05999755859375,92.18000030517578,88.12999725341797,88.62000274658203,1725300.0 2022-04-28,91.29000091552734,91.8499984741211,89.33999633789062,90.66000366210938,1622600.0 2022-04-29,95.33000183105469,99.31999969482422,95.18000030517578,96.0,2744600.0 2022-05-02,94.29000091552734,97.26000213623047,93.30000305175781,94.01000213623047,2249200.0 2022-05-03,95.94999694824219,96.97000122070312,94.18000030517578,95.5999984741211,1509200.0 2022-05-04,96.9800033569336,97.31999969482422,93.5,94.45999908447266,2049700.0 2022-05-05,91.19000244140625,93.48999786376953,89.20999908447266,92.48999786376953,2258300.0 2022-05-06,88.41000366210938,90.91999816894531,88.19000244140625,90.1500015258789,1618500.0 2022-05-09,84.5199966430664,87.26000213623047,84.19999694824219,86.43000030517578,2421600.0 2022-05-10,88.0,89.77999877929688,86.0199966430664,88.33000183105469,2404000.0 2022-05-11,87.83999633789062,91.41999816894531,87.36000061035156,88.76000213623047,2256200.0 2022-05-12,87.95999908447266,89.44000244140625,84.45999908447266,85.76000213623047,2143100.0 2022-05-13,92.45999908447266,93.05000305175781,90.5999984741211,90.5999984741211,2028700.0 2022-05-16,93.25,94.97000122070312,92.3499984741211,93.23999786376953,1296600.0 2022-05-17,94.5999984741211,97.87999725341797,93.12999725341797,96.88999938964844,1704100.0 2022-05-18,93.58000183105469,96.12000274658203,93.06999969482422,94.6500015258789,1984500.0 2022-05-19,95.3499984741211,97.0,94.7699966430664,95.18000030517578,2530800.0 2022-05-20,96.87000274658203,99.61000061035156,94.91000366210938,97.98999786376953,2145300.0 2022-05-23,97.04000091552734,97.18000030517578,94.0199966430664,97.0,1978600.0 2022-05-24,95.41000366210938,99.37999725341797,93.77999877929688,99.19999694824219,2260700.0 2022-05-25,97.48999786376953,99.43000030517578,95.33999633789062,97.8499984741211,2410000.0 2022-05-26,101.48999786376953,102.33999633789062,98.7699966430664,99.0,3060800.0 2022-05-27,104.0,104.08999633789062,101.43000030517578,103.11000061035156,2422700.0 2022-05-31,103.7300033569336,107.1500015258789,103.18000030517578,106.69999694824219,2891900.0 2022-06-01,100.76000213623047,103.7699966430664,98.5,103.44000244140625,2350600.0 2022-06-02,104.36000061035156,105.37000274658203,100.94000244140625,101.5,2050400.0 2022-06-03,102.38999938964844,103.08999633789062,101.3499984741211,103.08000183105469,1009200.0 2022-06-06,103.7699966430664,107.23999786376953,102.58999633789062,106.29000091552734,1585800.0 2022-06-07,103.5,103.5999984741211,101.08999633789062,103.31999969482422,1864500.0 2022-06-08,106.83999633789062,107.19000244140625,104.31999969482422,107.0,2363900.0 2022-06-09,103.76000213623047,105.91000366210938,103.69000244140625,104.61000061035156,2113400.0 2022-06-10,105.6500015258789,108.7699966430664,105.62000274658203,108.0,3569900.0 2022-06-13,101.33999633789062,103.95999908447266,99.83999633789062,103.4800033569336,2388300.0 2022-06-14,105.1500015258789,107.08000183105469,102.44999694824219,103.33999633789062,2224400.0 2022-06-15,102.80000305175781,103.54000091552734,100.0,102.93000030517578,2716700.0 2022-06-16,94.7699966430664,98.19999694824219,93.69999694824219,97.80999755859375,2987100.0 2022-06-17,93.16999816894531,97.19999694824219,92.80999755859375,96.9800033569336,5158700.0 2022-06-21,92.01000213623047,93.33000183105469,90.33000183105469,91.2699966430664,3219000.0 2022-06-22,91.66000366210938,93.37000274658203,89.01000213623047,89.37000274658203,1983800.0 2022-06-23,90.86000061035156,92.83000183105469,89.93000030517578,91.70999908447266,1830500.0 2022-06-24,93.5999984741211,93.70999908447266,91.93000030517578,92.83000183105469,2027000.0 2022-06-27,95.87999725341797,97.6500015258789,94.94999694824219,97.0,2309700.0 2022-06-28,93.72000122070312,96.73999786376953,92.66000366210938,96.16000366210938,2075400.0 2022-06-29,92.5199966430664,93.58999633789062,91.87999725341797,92.2699966430664,2017300.0 2022-06-30,93.36000061035156,93.44999694824219,90.30999755859375,91.9000015258789,1936800.0 2022-07-01,93.47000122070312,95.55999755859375,92.51000213623047,92.80000305175781,1355200.0 2022-07-05,92.31999969482422,92.79000091552734,89.91999816894531,92.11000061035156,1788700.0 2022-07-06,89.2300033569336,91.06999969482422,87.0199966430664,91.01000213623047,2160300.0 2022-07-07,88.5999984741211,89.45999908447266,87.02999877929688,88.98999786376953,2380400.0 2022-07-08,90.97000122070312,91.44999694824219,87.3499984741211,88.08999633789062,1754200.0 2022-07-11,86.70999908447266,88.29000091552734,86.0199966430664,87.69999694824219,1827100.0 2022-07-12,86.48999786376953,87.86000061035156,86.27999877929688,86.61000061035156,1152900.0 2022-07-13,89.38999938964844,90.43000030517578,86.4800033569336,86.4800033569336,1637900.0 2022-07-14,87.94000244140625,89.19000244140625,86.9800033569336,88.33000183105469,1210200.0 2022-07-15,86.43000030517578,86.91000366210938,83.20999908447266,86.4800033569336,1396200.0 2022-07-18,87.76000213623047,89.68000030517578,87.55999755859375,88.62000274658203,1598500.0 2022-07-19,90.16999816894531,91.69000244140625,88.5999984741211,89.37999725341797,1722300.0 2022-07-20,94.19000244140625,94.37000274658203,90.3499984741211,91.75,3209200.0 2022-07-21,99.98999786376953,101.91999816894531,98.6500015258789,98.7300033569336,2821300.0 2022-07-22,95.05000305175781,98.31999969482422,94.29000091552734,96.7699966430664,1661400.0 2022-07-25,96.80999755859375,97.72000122070312,94.6500015258789,95.26000213623047,1952500.0 2022-07-26,94.33000183105469,98.66000366210938,93.56999969482422,96.98999786376953,1751600.0 2022-07-27,96.11000061035156,96.9000015258789,94.86000061035156,95.54000091552734,1330100.0 2022-07-28,96.12000274658203,97.77999877929688,94.5,95.72000122070312,1619500.0 2022-07-29,92.9800033569336,94.06999969482422,91.33000183105469,92.08999633789062,2106600.0 2022-08-01,91.54000091552734,91.61000061035156,88.37999725341797,90.36000061035156,1815000.0 2022-08-02,90.5999984741211,91.9000015258789,86.93000030517578,88.0,2081500.0 2022-08-03,90.51000213623047,91.31999969482422,88.72000122070312,90.5999984741211,2182900.0 2022-08-04,89.0,90.2699966430664,87.5999984741211,89.5199966430664,1709900.0 2022-08-05,88.9800033569336,89.19999694824219,87.30000305175781,87.41000366210938,1259100.0 2022-08-08,89.45999908447266,90.56999969482422,88.52999877929688,88.9800033569336,1206700.0 2022-08-09,89.37999725341797,90.12999725341797,88.55000305175781,89.0,950600.0 2022-08-10,89.81999969482422,89.97000122070312,87.88999938964844,87.88999938964844,1139100.0 2022-08-11,91.5199966430664,93.2699966430664,90.83000183105469,91.44999694824219,946200.0 2022-08-12,91.87999725341797,92.02999877929688,89.25,89.25,1121900.0 2022-08-15,92.43000030517578,92.7699966430664,90.23999786376953,90.52999877929688,1010000.0 2022-08-16,93.18000030517578,93.52999877929688,91.0,91.0,1534100.0 2022-08-17,91.58000183105469,92.9800033569336,91.29000091552734,92.12999725341797,1413400.0 2022-08-18,86.11000061035156,94.98999786376953,85.01000213623047,94.80999755859375,3301900.0 2022-08-19,84.69999694824219,85.81999969482422,84.23999786376953,85.41999816894531,1540100.0 2022-08-22,85.72000122070312,87.5,85.54000091552734,85.83999633789062,2186300.0 2022-08-23,87.55000305175781,87.98999786376953,85.81999969482422,86.5999984741211,1392200.0 2022-08-24,88.19000244140625,89.87999725341797,86.05999755859375,86.16000366210938,840600.0 2022-08-25,92.18000030517578,92.91999816894531,89.81999969482422,90.87000274658203,1689100.0 2022-08-26,90.05999755859375,96.20999908447266,89.81999969482422,95.80999755859375,2063500.0 2022-08-29,87.55000305175781,90.19999694824219,87.38999938964844,88.94000244140625,1046000.0 2022-08-30,86.94999694824219,88.30999755859375,86.08000183105469,87.33999633789062,1281200.0 2022-08-31,88.51000213623047,91.79000091552734,88.31999969482422,90.5199966430664,1755000.0 2022-09-01,88.12999725341797,89.5,87.44000244140625,88.44000244140625,1574500.0 2022-09-02,88.5199966430664,89.94999694824219,88.26000213623047,89.55999755859375,1197400.0 2022-09-06,86.79000091552734,89.22000122070312,86.69000244140625,88.19000244140625,950000.0 2022-09-07,87.22000122070312,87.45999908447266,85.72000122070312,85.9000015258789,1123300.0 2022-09-08,85.5,85.62000274658203,83.0999984741211,84.33999633789062,1594300.0 2022-09-09,87.48999786376953,88.62999725341797,86.56999969482422,86.9000015258789,902900.0 2022-09-12,87.45999908447266,88.04000091552734,86.55000305175781,87.51000213623047,1202700.0 2022-09-13,87.38999938964844,88.83000183105469,86.80999755859375,87.22000122070312,1762600.0 2022-09-14,85.41999816894531,87.19999694824219,84.69000244140625,86.62000274658203,1916900.0 2022-09-15,84.19999694824219,85.58999633789062,83.95999908447266,84.95999908447266,1308500.0 2022-09-16,82.70999908447266,84.11000061035156,82.1500015258789,83.86000061035156,2214000.0 2022-09-19,82.80000305175781,82.86000061035156,80.87000274658203,81.38999938964844,938700.0 2022-09-20,83.9800033569336,85.04000091552734,83.23999786376953,83.45999908447266,1025200.0 2022-09-21,79.76000213623047,81.86000061035156,79.19000244140625,80.97000122070312,1601000.0 2022-09-22,78.94999694824219,81.12999725341797,78.94999694824219,79.87999725341797,1045500.0 2022-09-23,77.55000305175781,78.08000183105469,76.26000213623047,77.8499984741211,1418000.0 2022-09-26,77.87999725341797,79.11000061035156,77.80000305175781,77.95999908447266,1170500.0 2022-09-27,77.97000122070312,80.04000091552734,77.4800033569336,78.51000213623047,927000.0 2022-09-28,78.05000305175781,78.47000122070312,76.11000061035156,76.30000305175781,1334700.0 2022-09-29,75.18000030517578,76.05000305175781,74.41000366210938,75.37000274658203,1602800.0 2022-09-30,75.5999984741211,76.76000213623047,75.1500015258789,75.30999755859375,1218600.0 2022-10-03,76.45999908447266,77.08000183105469,75.02999877929688,75.12999725341797,1080800.0 2022-10-04,79.91999816894531,81.1500015258789,77.69000244140625,78.11000061035156,1270700.0 2022-10-05,80.11000061035156,81.77999877929688,79.29000091552734,80.1500015258789,787700.0 2022-10-06,79.80000305175781,81.5,79.69999694824219,80.11000061035156,1133000.0 2022-10-07,78.0199966430664,79.19999694824219,77.37999725341797,78.63999938964844,863100.0 2022-10-10,75.16000366210938,77.38999938964844,74.98999786376953,77.2699966430664,1107200.0 2022-10-11,72.87999725341797,74.0,71.58000183105469,73.66999816894531,1655100.0 2022-10-12,71.88999938964844,73.58000183105469,71.52999877929688,72.29000091552734,1163900.0 2022-10-13,71.16999816894531,71.8499984741211,67.77999877929688,68.30000305175781,1187200.0 2022-10-14,68.5999984741211,71.2300033569336,67.81999969482422,70.72000122070312,1434900.0 2022-10-17,71.16999816894531,72.69000244140625,69.63999938964844,69.63999938964844,1471900.0 2022-10-18,70.68000030517578,73.16999816894531,69.83999633789062,72.68000030517578,1231700.0 2022-10-19,67.04000091552734,69.48999786376953,66.8499984741211,68.76000213623047,1285300.0 2022-10-20,64.69000244140625,67.26000213623047,63.029998779296875,64.37999725341797,3485100.0 2022-10-21,62.43000030517578,62.75,60.47999954223633,60.709999084472656,3790500.0 2022-10-24,56.279998779296875,57.2400016784668,53.09000015258789,55.599998474121094,5906400.0 2022-10-25,57.31999969482422,59.45000076293945,57.08000183105469,57.97999954223633,2865400.0 2022-10-26,58.81999969482422,59.95000076293945,57.22999954223633,57.36000061035156,4070900.0 2022-10-27,56.720001220703125,58.61000061035156,56.18000030517578,57.290000915527344,1889000.0 2022-10-28,55.40999984741211,55.540000915527344,53.86000061035156,54.119998931884766,2436000.0 2022-10-31,55.619998931884766,56.58000183105469,54.720001220703125,55.0099983215332,1865100.0 2022-11-01,59.56999969482422,60.15999984741211,58.02000045776367,59.349998474121094,2916100.0 2022-11-02,59.290000915527344,60.970001220703125,58.9900016784668,59.709999084472656,2739200.0 2022-11-03,59.150001525878906,60.13999938964844,57.29999923706055,57.34000015258789,1504300.0 2022-11-04,62.52000045776367,64.25,61.43000030517578,63.529998779296875,3519700.0 2022-11-07,62.630001068115234,64.6500015258789,61.7400016784668,63.790000915527344,1593300.0 2022-11-08,62.130001068115234,63.029998779296875,59.630001068115234,61.029998779296875,1349800.0 2022-11-09,59.220001220703125,61.189998626708984,59.0,60.7599983215332,1678400.0 2022-11-10,62.27000045776367,63.29999923706055,61.84000015258789,62.099998474121094,1915900.0 2022-11-11,64.76000213623047,65.5199966430664,63.90999984741211,64.58999633789062,1555200.0 2022-11-14,65.23999786376953,66.88999938964844,64.5,66.0,1331200.0 2022-11-15,71.5999984741211,72.69000244140625,69.33999633789062,69.68000030517578,3121100.0 2022-11-16,71.33000183105469,74.95999908447266,70.7699966430664,74.76000213623047,3585300.0 2022-11-17,71.0,74.9800033569336,69.45999908447266,72.69000244140625,4510300.0 2022-11-18,67.44000244140625,69.0199966430664,66.33000183105469,69.0,2536100.0 2022-11-21,66.27999877929688,67.06999969482422,64.91999816894531,66.05999755859375,1491200.0 2022-11-22,65.5,65.79000091552734,63.25,64.05000305175781,1161400.0 2022-11-23,66.62999725341797,68.0199966430664,66.20999908447266,67.0,1202700.0 2022-11-25,65.62999725341797,66.8499984741211,65.5,65.51000213623047,994800.0 2022-11-28,66.95999908447266,68.68000030517578,65.2300033569336,65.2300033569336,1591700.0 2022-11-29,68.77999877929688,71.33000183105469,68.43000030517578,69.63999938964844,2446700.0 2022-11-30,71.12000274658203,71.9800033569336,69.12000274658203,70.5999984741211,3378500.0 2022-12-01,68.25,69.37999725341797,67.33999633789062,68.91000366210938,1774500.0 2022-12-02,70.9000015258789,71.80000305175781,67.43000030517578,67.58000183105469,2102700.0 2022-12-05,69.0199966430664,72.4000015258789,68.37000274658203,71.30000305175781,2459200.0 2022-12-06,68.20999908447266,69.37999725341797,67.27999877929688,68.98999786376953,1988100.0 2022-12-07,68.4000015258789,69.51000213623047,66.31999969482422,66.38999938964844,1808000.0 2022-12-08,71.20999908447266,72.94000244140625,70.83000183105469,71.56999969482422,1861900.0 2022-12-09,70.16999816894531,72.08999633789062,70.04000091552734,71.20999908447266,1171200.0 2022-12-12,69.3499984741211,70.44000244140625,67.91999816894531,70.08999633789062,1559300.0 2022-12-13,69.98999786376953,72.81999969482422,69.48999786376953,71.62000274658203,1698200.0 2022-12-14,72.9800033569336,73.5999984741211,70.83999633789062,71.13999938964844,2217300.0 2022-12-15,71.30000305175781,74.91999816894531,71.04000091552734,73.55999755859375,2230300.0 2022-12-16,71.30000305175781,72.05000305175781,70.2699966430664,71.30000305175781,9540900.0 2022-12-19,70.95999908447266,71.73999786376953,70.3499984741211,71.30999755859375,1314400.0 2022-12-20,69.70999908447266,69.79000091552734,67.95999908447266,68.1500015258789,1737400.0 2022-12-21,72.27999877929688,72.62000274658203,69.70999908447266,69.94999694824219,1557300.0 2022-12-22,72.18000030517578,74.06999969482422,71.5999984741211,72.98999786376953,1048000.0 2022-12-23,71.08999633789062,72.75,70.58999633789062,72.13999938964844,1110000.0 2022-12-27,73.13999938964844,73.97000122070312,71.97000122070312,72.18000030517578,1466300.0 2022-12-28,71.66999816894531,74.33999633789062,71.33999633789062,73.70999908447266,1811100.0 2022-12-29,73.1500015258789,73.45999908447266,71.4000015258789,71.80999755859375,1332800.0 2022-12-30,72.62999725341797,73.94000244140625,72.08000183105469,72.58999633789062,1110900.0 2023-01-03,76.44999694824219,77.95999908447266,75.37999725341797,76.20999908447266,2376500.0 2023-01-04,82.56999969482422,82.94000244140625,79.44000244140625,80.5,2095400.0 2023-01-05,82.05999755859375,82.77999877929688,80.2300033569336,80.58000183105469,1125000.0 2023-01-06,81.51000213623047,83.0,81.11000061035156,81.26000213623047,2166100.0 2023-01-09,79.5199966430664,83.20999908447266,79.44000244140625,83.0,2473200.0 2023-01-10,82.5999984741211,83.08999633789062,80.93000030517578,81.0999984741211,1909800.0 2023-01-11,84.0999984741211,84.83999633789062,81.31999969482422,81.44000244140625,3019700.0 2023-01-12,85.2699966430664,85.45999908447266,83.56999969482422,84.08000183105469,1135600.0 2023-01-13,88.36000061035156,89.45999908447266,86.0,86.22000122070312,2354400.0 2023-01-17,89.05999755859375,89.83999633789062,87.0,87.0999984741211,3982000.0 2023-01-18,88.5,91.95999908447266,88.4800033569336,91.33000183105469,1512300.0 2023-01-19,89.25,90.4800033569336,88.5999984741211,88.5999984741211,858800.0 2023-01-20,89.08999633789062,90.30000305175781,88.1500015258789,89.88999938964844,1358600.0 2023-01-23,90.27999877929688,91.62999725341797,89.5,89.55999755859375,911900.0 2023-01-24,89.94999694824219,91.25,89.63999938964844,89.86000061035156,944400.0 2023-01-25,90.30000305175781,90.44999694824219,88.8499984741211,89.75,873500.0 2023-01-26,92.29000091552734,93.19000244140625,91.08000183105469,92.68000030517578,1071500.0 2023-01-27,91.6500015258789,92.13999938964844,90.95999908447266,91.83999633789062,815800.0 2023-01-30,89.58000183105469,90.69999694824219,89.08000183105469,89.62000274658203,1364700.0 2023-01-31,88.61000061035156,89.80000305175781,88.4000015258789,89.56999969482422,1262500.0 2023-02-01,91.7699966430664,92.44999694824219,89.95999908447266,91.27999877929688,1156300.0 2023-02-02,90.7300033569336,91.68000030517578,89.69999694824219,90.88999938964844,1323500.0 2023-02-03,89.9000015258789,91.55000305175781,89.8499984741211,91.26000213623047,1044100.0 2023-02-06,88.36000061035156,88.9800033569336,87.27999877929688,87.41999816894531,1959400.0 2023-02-07,88.31999969482422,90.11000061035156,87.31999969482422,89.80999755859375,1894000.0 2023-02-08,88.36000061035156,90.33999633789062,87.76000213623047,90.12000274658203,2386000.0 2023-02-09,89.19999694824219,91.80000305175781,88.9000015258789,90.69999694824219,1583900.0 2023-02-10,86.69999694824219,88.55999755859375,86.62999725341797,87.7699966430664,905100.0 2023-02-13,87.86000061035156,89.08000183105469,87.79000091552734,88.36000061035156,1150900.0 2023-02-14,86.76000213623047,87.38999938964844,85.97000122070312,87.38999938964844,1019100.0 2023-02-15,86.37000274658203,86.58000183105469,84.80999755859375,85.55999755859375,1174200.0 2023-02-16,87.80999755859375,88.9000015258789,87.19000244140625,87.4000015258789,1786200.0 2023-02-17,85.83999633789062,86.9000015258789,85.31999969482422,86.30000305175781,716200.0 2023-02-21,85.20999908447266,86.30000305175781,83.9000015258789,84.76000213623047,1882100.0 2023-02-22,86.05000305175781,86.43000030517578,84.9000015258789,85.30999755859375,1588300.0 2023-02-23,82.88999938964844,89.80000305175781,80.16000366210938,88.0,3580300.0 2023-02-24,78.63999938964844,80.7300033569336,77.66999816894531,79.0,2801400.0 2023-02-27,78.9800033569336,79.94999694824219,78.0999984741211,79.5999984741211,1490400.0 2023-02-28,77.63999938964844,78.25,76.8499984741211,77.1500015258789,1531500.0 2023-03-01,81.5199966430664,83.3499984741211,81.2699966430664,83.1500015258789,3741100.0 2023-03-02,85.58999633789062,86.56999969482422,82.81999969482422,83.1500015258789,2833800.0 2023-03-03,85.9000015258789,87.87999725341797,85.77999877929688,86.12999725341797,1381500.0 2023-03-06,86.45999908447266,87.27999877929688,85.56999969482422,86.23999786376953,1012100.0 2023-03-07,83.80000305175781,85.5999984741211,83.2300033569336,85.55999755859375,1957800.0 2023-03-08,83.05999755859375,83.55999755859375,82.08000183105469,82.08999633789062,954900.0 2023-03-09,81.41000366210938,83.22000122070312,81.19000244140625,81.3499984741211,1651600.0 2023-03-10,82.83000183105469,83.58999633789062,81.37999725341797,81.37999725341797,1026300.0 2023-03-13,83.7699966430664,84.91999816894531,82.54000091552734,82.54000091552734,906700.0 2023-03-14,85.30999755859375,85.33000183105469,82.69000244140625,82.94000244140625,807600.0 2023-03-15,83.83000183105469,84.83999633789062,82.5,83.73999786376953,1221500.0 2023-03-16,85.51000213623047,85.54000091552734,82.87000274658203,82.87000274658203,967100.0 2023-03-17,85.87000274658203,87.47000122070312,85.16000366210938,86.9000015258789,1193700.0 2023-03-20,85.87000274658203,86.58000183105469,84.47000122070312,84.61000061035156,987600.0 2023-03-21,86.08000183105469,86.2300033569336,85.05999755859375,85.58000183105469,682900.0 2023-03-22,85.16999816894531,86.66999816894531,84.9000015258789,86.02999877929688,824300.0 2023-03-23,90.0999984741211,90.88999938964844,88.4800033569336,88.9000015258789,1561600.0 2023-03-24,89.4000015258789,90.45999908447266,88.83999633789062,89.04000091552734,695700.0 2023-03-27,88.3499984741211,88.5,87.41000366210938,87.68000030517578,848200.0 2023-03-28,90.69000244140625,91.19000244140625,89.44000244140625,90.0,1275200.0 2023-03-29,88.37999725341797,88.88999938964844,87.41999816894531,88.75,1716600.0 2023-03-30,88.58999633789062,89.0999984741211,87.62000274658203,87.63999938964844,1107200.0 2023-03-31,88.44000244140625,89.48999786376953,88.08000183105469,88.08000183105469,913100.0 2023-04-03,89.76000213623047,90.08999633789062,88.44000244140625,88.44000244140625,1393800.0 2023-04-04,90.29000091552734,90.87999725341797,89.5,89.5,1267900.0 2023-04-05,88.62999725341797,90.54000091552734,88.26000213623047,90.30000305175781,888100.0 2023-04-06,89.76000213623047,90.05999755859375,88.72000122070312,89.19999694824219,811600.0 2023-04-10,89.0199966430664,89.56999969482422,88.5,88.77999877929688,720200.0 2023-04-11,89.0,90.06999969482422,88.91000366210938,89.80999755859375,708100.0 2023-04-12,88.04000091552734,89.69999694824219,87.70999908447266,88.94000244140625,1248800.0 2023-04-13,90.05999755859375,90.55000305175781,89.58999633789062,89.80000305175781,1750100.0 2023-04-14,90.44000244140625,92.38999938964844,90.01000213623047,92.0,1737900.0 2023-04-17,94.5,94.98999786376953,92.30999755859375,92.51000213623047,1693500.0 2023-04-18,92.55000305175781,94.33000183105469,92.25,94.11000061035156,1493700.0 2023-04-19,91.19000244140625,92.55999755859375,89.66999816894531,90.08999633789062,1755300.0 2023-04-20,91.31999969482422,92.66000366210938,90.75,91.30000305175781,574000.0 2023-04-21,90.19999694824219,91.12000274658203,89.91999816894531,90.22000122070312,866200.0 2023-04-24,90.27999877929688,91.75,90.19999694824219,91.27999877929688,1045300.0 2023-04-25,84.55000305175781,87.9000015258789,83.75,87.86000061035156,2185300.0 2023-04-26,85.87999725341797,86.87000274658203,85.68000030517578,86.20999908447266,852000.0 2023-04-27,88.52999877929688,88.9800033569336,85.87999725341797,85.87999725341797,1467900.0 2023-04-28,89.12999725341797,89.91999816894531,88.4000015258789,88.5999984741211,799100.0 2023-05-01,89.02999877929688,89.56999969482422,88.18000030517578,88.18000030517578,430900.0 2023-05-02,89.05000305175781,89.2699966430664,87.77999877929688,88.55999755859375,1359400.0 2023-05-03,87.98999786376953,88.94000244140625,87.20999908447266,88.88999938964844,793200.0 2023-05-04,88.80999755859375,89.66999816894531,87.69000244140625,87.91999816894531,1210700.0 2023-05-05,88.88999938964844,89.36000061035156,87.62000274658203,88.38999938964844,608700.0 2023-05-08,91.13999938964844,91.25,89.68000030517578,89.7699966430664,746500.0 2023-05-09,87.33000183105469,88.45999908447266,86.58999633789062,87.63999938964844,1070300.0 2023-05-10,88.73999786376953,89.83999633789062,87.37999725341797,88.54000091552734,1111100.0 2023-05-11,88.38999938964844,88.68000030517578,86.58000183105469,88.12000274658203,1347600.0 2023-05-12,85.18000030517578,87.1500015258789,84.88999938964844,86.95999908447266,1028000.0 2023-05-15,89.87999725341797,90.05999755859375,87.11000061035156,87.70999908447266,2005500.0 2023-05-16,89.63999938964844,89.66999816894531,88.19999694824219,88.23999786376953,846500.0 2023-05-17,88.16999816894531,88.80000305175781,87.45999908447266,88.37999725341797,802700.0 2023-05-18,87.04000091552734,89.3499984741211,86.72000122070312,89.29000091552734,861500.0 2023-05-19,87.43000030517578,88.26000213623047,86.87999725341797,88.11000061035156,1478200.0 2023-05-22,88.52999877929688,89.9000015258789,88.52999877929688,89.62999725341797,1062300.0 2023-05-23,83.7699966430664,86.2699966430664,83.66000366210938,86.12999725341797,1431900.0 2023-05-24,83.48999786376953,84.08000183105469,82.3499984741211,83.22000122070312,1956400.0 2023-05-25,85.7300033569336,87.5,80.79000091552734,83.5,1901400.0 2023-05-26,89.51000213623047,91.0199966430664,87.38999938964844,87.47000122070312,1199600.0 2023-05-30,84.97000122070312,89.79000091552734,84.12999725341797,87.75,1958900.0 2023-05-31,85.08000183105469,85.18000030517578,82.88999938964844,84.73999786376953,1244900.0 2023-06-01,85.77999877929688,86.29000091552734,83.9000015258789,83.9000015258789,1558500.0 2023-06-02,86.61000061035156,88.70999908447266,86.41999816894531,87.66000366210938,1144900.0 2023-06-05,86.7300033569336,87.38999938964844,85.22000122070312,85.7300033569336,826000.0 2023-06-06,91.37999725341797,91.63999938964844,87.56999969482422,87.97000122070312,1317400.0 2023-06-07,91.41999816894531,93.97000122070312,91.20999908447266,91.20999908447266,978600.0 2023-06-08,92.19999694824219,92.37000274658203,91.22000122070312,91.22000122070312,526100.0 2023-06-09,92.30000305175781,93.62000274658203,92.11000061035156,93.33999633789062,998200.0 2023-06-12,93.37000274658203,93.66000366210938,92.2300033569336,92.2300033569336,552100.0 2023-06-13,95.41999816894531,96.95999908447266,94.69000244140625,95.77999877929688,924900.0 2023-06-14,98.63999938964844,99.08999633789062,96.4800033569336,97.02999877929688,1707200.0 2023-06-15,98.13999938964844,99.27999877929688,97.63999938964844,98.38999938964844,1787900.0 2023-06-16,98.44999694824219,99.77999877929688,97.9000015258789,98.13999938964844,1372400.0 2023-06-20,95.25,96.95999908447266,95.12000274658203,96.80000305175781,946600.0 2023-06-21,94.9800033569336,96.1500015258789,94.87999725341797,94.87999725341797,670200.0 2023-06-22,94.4800033569336,95.11000061035156,94.16000366210938,94.95999908447266,1004700.0 2023-06-23,93.06999969482422,93.20999908447266,92.3499984741211,93.0,642500.0 2023-06-26,92.5,94.2699966430664,92.26000213623047,92.79000091552734,640500.0 2023-06-27,96.83999633789062,97.45999908447266,95.88999938964844,97.05000305175781,2784100.0 2023-06-28,96.13999938964844,97.79000091552734,95.77999877929688,96.48999786376953,1514100.0 2023-06-29,97.98999786376953,98.02999877929688,96.36000061035156,96.45999908447266,1409000.0 2023-06-30,96.69000244140625,98.19000244140625,96.30000305175781,97.47000122070312,1425700.0 2023-07-03,99.30999755859375,100.66000366210938,98.80999755859375,99.23999786376953,765700.0 2023-07-05,98.12999725341797,98.48999786376953,97.58999633789062,98.13999938964844,733800.0 2023-07-06,95.77999877929688,97.02999877929688,95.30999755859375,97.02999877929688,874000.0 2023-07-07,96.44999694824219,96.91000366210938,95.1500015258789,95.37000274658203,960100.0 2023-07-10,97.36000061035156,97.83000183105469,96.08999633789062,96.26000213623047,763700.0 2023-07-11,98.6500015258789,100.06999969482422,97.36000061035156,97.36000061035156,850600.0 2023-07-12,102.80000305175781,102.81999969482422,101.29000091552734,101.80999755859375,1547000.0 2023-07-13,104.94999694824219,105.16000366210938,104.08999633789062,104.81999969482422,1490200.0 2023-07-14,105.33999633789062,106.12000274658203,104.80000305175781,106.0,1501000.0 2023-07-17,106.22000122070312,106.31999969482422,103.69999694824219,104.41000366210938,958200.0 2023-07-18,103.25,105.80000305175781,102.05000305175781,105.31999969482422,1117200.0 2023-07-19,102.91000366210938,104.33999633789062,102.79000091552734,103.75,890700.0 2023-07-20,102.48999786376953,102.62999725341797,101.30999755859375,101.97000122070312,848200.0 2023-07-21,102.20999908447266,102.80999755859375,101.77999877929688,102.31999969482422,1294100.0 2023-07-24,105.58000183105469,105.76000213623047,101.38999938964844,101.62999725341797,1317300.0 2023-07-25,106.19000244140625,107.43000030517578,105.44000244140625,107.0,1330600.0 2023-07-26,108.98999786376953,109.83999633789062,106.68000030517578,107.0,939200.0 2023-07-27,107.0,109.4800033569336,106.56999969482422,109.30999755859375,606200.0 2023-07-28,108.5,108.94000244140625,107.0,108.94000244140625,1126000.0 2023-07-31,108.73999786376953,109.87999725341797,107.58000183105469,107.98999786376953,737800.0 2023-08-01,109.66999816894531,110.80000305175781,108.18000030517578,108.62999725341797,644000.0 2023-08-02,106.80999755859375,107.44000244140625,105.54000091552734,107.08999633789062,796200.0 2023-08-03,108.87000274658203,110.0,108.86000061035156,109.41000366210938,632200.0 2023-08-04,108.52999877929688,110.81999969482422,108.31999969482422,110.4000015258789,951300.0 2023-08-07,108.19999694824219,109.54000091552734,107.04000091552734,109.5,608500.0 2023-08-08,106.94999694824219,107.5199966430664,105.7300033569336,106.01000213623047,711600.0 2023-08-09,107.4000015258789,108.54000091552734,106.56999969482422,108.25,786200.0 2023-08-10,107.25,109.97000122070312,107.20999908447266,108.94000244140625,1096600.0 2023-08-11,103.05999755859375,104.44000244140625,101.7699966430664,104.44000244140625,924300.0 2023-08-14,103.0199966430664,103.55000305175781,101.94000244140625,102.81999969482422,704900.0 2023-08-15,102.66999816894531,103.66999816894531,102.33000183105469,103.58999633789062,580500.0 2023-08-16,101.52999877929688,102.41999816894531,100.56999969482422,101.4000015258789,601500.0 2023-08-17,101.44000244140625,103.19000244140625,101.20999908447266,103.01000213623047,1102800.0 2023-08-18,98.29000091552734,99.11000061035156,97.69000244140625,98.54000091552734,913300.0 2023-08-21,100.4000015258789,100.98999786376953,98.5999984741211,99.2300033569336,876500.0 2023-08-22,101.86000061035156,102.22000122070312,100.70999908447266,102.0999984741211,787100.0 2023-08-23,102.63999938964844,103.16999816894531,101.2699966430664,101.45999908447266,814000.0 2023-08-24,98.58999633789062,101.3499984741211,96.75,98.16999816894531,1702800.0 2023-08-25,98.76000213623047,99.19999694824219,96.7300033569336,99.12000274658203,1007200.0 2023-08-28,103.52999877929688,104.0199966430664,100.3499984741211,100.3499984741211,1284100.0 2023-08-29,104.91000366210938,105.87000274658203,104.06999969482422,104.97000122070312,1105500.0 2023-08-30,104.04000091552734,105.0199966430664,103.45999908447266,104.1500015258789,528200.0 2023-08-31,103.4800033569336,104.76000213623047,103.0,103.0,1273600.0 2023-09-01,104.44999694824219,107.58999633789062,104.06999969482422,104.51000213623047,1614200.0 2023-09-05,101.4000015258789,102.22000122070312,100.56999969482422,101.94000244140625,1195300.0 2023-09-06,100.22000122070312,101.19999694824219,99.91999816894531,100.44000244140625,740000.0 2023-09-07,97.94000244140625,98.7699966430664,97.61000061035156,98.48999786376953,877200.0 2023-09-08,98.4000015258789,98.68000030517578,97.33000183105469,98.68000030517578,740800.0 2023-09-11,101.41000366210938,102.58000183105469,100.83999633789062,102.02999877929688,862000.0 2023-09-12,101.55999755859375,102.48999786376953,101.3499984741211,102.02999877929688,725000.0 2023-09-13,101.12000274658203,101.3499984741211,100.48999786376953,100.7300033569336,668700.0 2023-09-14,101.76000213623047,102.36000061035156,101.0,102.3499984741211,737100.0 2023-09-15,101.5,102.20999908447266,101.0,101.5999984741211,722500.0 2023-09-18,101.43000030517578,102.13999938964844,100.81999969482422,100.95999908447266,846100.0 2023-09-19,101.31999969482422,102.16999816894531,101.19999694824219,101.5999984741211,429700.0 2023-09-20,98.33000183105469,100.19999694824219,98.29000091552734,99.98999786376953,644000.0 2023-09-21,96.80000305175781,97.5,96.19000244140625,96.98999786376953,722700.0 2023-09-22,101.83999633789062,104.29000091552734,101.5999984741211,103.8499984741211,1306700.0 2023-09-25,100.81999969482422,101.61000061035156,99.02999877929688,99.04000091552734,906900.0 2023-09-26,100.16000366210938,101.20999908447266,100.11000061035156,100.51000213623047,384400.0 2023-09-27,98.93000030517578,99.2300033569336,97.9800033569336,99.12999725341797,638300.0 2023-09-28,98.56999969482422,98.88999938964844,96.06999969482422,96.3499984741211,699100.0 2023-09-29,100.16000366210938,101.54000091552734,99.33999633789062,101.54000091552734,1110500.0 2023-10-02,99.69000244140625,100.38999938964844,99.01000213623047,100.0,326400.0 2023-10-03,98.81999969482422,99.4000015258789,97.44999694824219,97.44999694824219,619500.0 2023-10-04,99.16999816894531,99.33999633789062,98.05000305175781,98.05000305175781,671200.0 2023-10-05,99.2300033569336,99.25,98.08000183105469,98.33000183105469,551100.0 2023-10-06,100.94000244140625,101.66999816894531,99.69000244140625,99.69000244140625,1168200.0 2023-10-09,104.08000183105469,104.19999694824219,101.66000366210938,101.83999633789062,1140100.0 2023-10-10,106.41999816894531,106.63999938964844,104.88999938964844,105.61000061035156,1775300.0 2023-10-11,108.77999877929688,109.87999725341797,107.9000015258789,108.04000091552734,1241700.0 2023-10-12,107.22000122070312,108.73999786376953,106.11000061035156,108.73999786376953,854600.0 2023-10-13,105.5,105.97000122070312,104.41999816894531,104.66000366210938,714300.0 2023-10-16,106.13999938964844,106.68000030517578,103.83000183105469,104.44999694824219,792100.0 2023-10-17,103.7699966430664,104.19999694824219,102.58000183105469,103.87000274658203,881300.0 2023-10-18,104.05000305175781,105.38999938964844,103.6500015258789,104.22000122070312,1014100.0 2023-10-19,102.75,104.19999694824219,102.3499984741211,102.79000091552734,951200.0 2023-10-20,100.62000274658203,101.88999938964844,100.41000366210938,101.41000366210938,685600.0 2023-10-23,100.87000274658203,101.94999694824219,99.41999816894531,100.4000015258789,1255300.0 2023-10-24,106.0,107.48999786376953,100.87000274658203,100.87000274658203,1154500.0 2023-10-25,104.91000366210938,105.94000244140625,104.01000213623047,104.38999938964844,739100.0 2023-10-26,105.08000183105469,105.55999755859375,104.13999938964844,105.3499984741211,512500.0 2023-10-27,106.77999877929688,108.26000213623047,105.9800033569336,107.5199966430664,959500.0 2023-10-30,107.8499984741211,109.23999786376953,107.62000274658203,107.75,1178600.0 2023-10-31,106.91999816894531,109.01000213623047,105.69000244140625,107.83999633789062,1650800.0 2023-11-01,108.3499984741211,108.45999908447266,106.55999755859375,107.30000305175781,959100.0 2023-11-02,109.76000213623047,109.95999908447266,108.25,108.95999908447266,841100.0 2023-11-03,112.72000122070312,113.12000274658203,110.12999725341797,110.12999725341797,1324300.0 2023-11-06,111.55999755859375,112.55999755859375,110.51000213623047,112.55999755859375,736400.0 2023-11-07,111.81999969482422,112.2300033569336,110.83000183105469,111.55000305175781,705700.0 2023-11-08,112.12000274658203,112.75,111.33000183105469,111.6500015258789,515400.0 2023-11-09,112.97000122070312,114.79000091552734,112.41000366210938,112.68000030517578,853600.0 2023-11-10,113.87999725341797,114.2300033569336,112.31999969482422,112.4000015258789,592200.0 2023-11-13,115.12999725341797,116.0,114.30999755859375,114.93000030517578,837300.0 2023-11-14,114.27999877929688,115.16000366210938,112.8499984741211,114.27999877929688,1336400.0 2023-11-15,115.08000183105469,116.33000183105469,114.06999969482422,116.0,1824800.0 2023-11-16,112.3499984741211,114.72000122070312,109.5,111.19999694824219,2773200.0 2023-11-17,117.13999938964844,117.7699966430664,115.08000183105469,116.25,2057400.0 2023-11-20,118.47000122070312,118.9000015258789,115.36000061035156,116.13999938964844,1205800.0 2023-11-21,116.4800033569336,116.70999908447266,114.80000305175781,115.25,1014100.0 2023-11-22,116.76000213623047,117.47000122070312,115.93000030517578,117.0,859800.0 2023-11-24,115.41000366210938,115.43000030517578,112.36000061035156,112.48999786376953,1576000.0 2023-11-27,114.30000305175781,115.0999984741211,112.83999633789062,113.01000213623047,1596600.0 2023-11-28,114.20999908447266,115.0,113.33999633789062,114.16999816894531,1043300.0 2023-11-29,113.62000274658203,114.58999633789062,113.31999969482422,113.37000274658203,771700.0 2023-11-30,113.4800033569336,113.72000122070312,111.26000213623047,113.37000274658203,1262200.0 2023-12-01,109.37999725341797,112.63999938964844,109.11000061035156,112.01000213623047,1968600.0 2023-12-04,104.18000030517578,106.69999694824219,103.87999725341797,106.69999694824219,1992000.0 2023-12-05,102.7300033569336,103.41999816894531,100.69000244140625,101.18000030517578,2588900.0 2023-12-06,102.55999755859375,105.41000366210938,102.44999694824219,104.97000122070312,1521100.0 2023-12-07,104.76000213623047,105.12000274658203,104.16999816894531,104.88999938964844,2022200.0 2023-12-08,104.54000091552734,105.26000213623047,104.12999725341797,104.80000305175781,1101100.0 2023-12-11,105.0199966430664,105.66999816894531,104.56999969482422,104.80000305175781,1740600.0 2023-12-12,106.66999816894531,106.80000305175781,105.0999984741211,105.87999725341797,889500.0 2023-12-13,106.93000030517578,107.98999786376953,105.36000061035156,107.5,1239200.0 2023-12-14,104.44000244140625,105.22000122070312,103.52999877929688,105.19000244140625,1878700.0 2023-12-15,102.88999938964844,104.77999877929688,102.70999908447266,104.77999877929688,1901900.0 2023-12-18,102.91000366210938,103.04000091552734,101.80000305175781,102.58000183105469,1068700.0 2023-12-19,103.22000122070312,104.86000061035156,103.05999755859375,103.37000274658203,1163000.0 2023-12-20,102.05999755859375,103.9000015258789,102.01000213623047,103.16000366210938,1285600.0 2023-12-21,104.41000366210938,104.43000030517578,102.68000030517578,103.61000061035156,1164900.0 2023-12-22,87.63999938964844,90.45999908447266,81.30000305175781,82.0,21186700.0 2023-12-26,92.19999694824219,94.45999908447266,91.16000366210938,92.19999694824219,8078200.0 2023-12-27,87.62999725341797,89.47000122070312,87.11000061035156,88.5199966430664,7497500.0 2023-12-28,89.30000305175781,91.22000122070312,89.1500015258789,89.94000244140625,3372100.0 2023-12-29,93.16000366210938,94.12999725341797,91.26000213623047,91.94999694824219,5088600.0 2024-01-02,92.47000122070312,92.97000122070312,91.41000366210938,92.0,3103700.0 2024-01-03,96.20999908447266,96.54000091552734,92.5199966430664,93.62000274658203,3158800.0 2024-01-04,95.87000274658203,96.33000183105469,93.91000366210938,94.5199966430664,2112200.0 2024-01-05,91.19000244140625,93.70999908447266,91.18000030517578,93.69999694824219,3146400.0 2024-01-08,90.11000061035156,90.52999877929688,88.06999969482422,88.7699966430664,2823200.0 2024-01-09,89.44000244140625,89.7699966430664,88.9000015258789,89.66999816894531,1599400.0 2024-01-10,88.95999908447266,90.13999938964844,88.93000030517578,89.69999694824219,1251000.0 2024-01-11,90.41999816894531,90.80000305175781,89.4000015258789,90.0,1611100.0 2024-01-12,91.05999755859375,91.19999694824219,89.77999877929688,89.77999877929688,1133500.0 2024-01-16,89.55000305175781,91.75,89.2699966430664,89.52999877929688,2892100.0 2024-01-17,88.37000274658203,88.38999938964844,85.80000305175781,86.0,3357100.0 2024-01-18,89.44000244140625,89.66999816894531,87.83999633789062,88.54000091552734,2322500.0 2024-01-19,91.69999694824219,91.81999969482422,88.66000366210938,89.44999694824219,3343500.0 2024-01-22,90.9000015258789,91.30000305175781,88.08000183105469,88.13999938964844,2733600.0 2024-01-23,98.04000091552734,98.44999694824219,96.36000061035156,96.52999877929688,3643900.0 2024-01-24,100.22000122070312,102.66999816894531,99.5,101.6500015258789,3306200.0 2024-01-25,103.5,103.62999725341797,101.19000244140625,102.0,2671700.0 2024-01-26,102.26000213623047,102.58000183105469,101.0199966430664,102.19999694824219,1337100.0 2024-01-29,99.29000091552734,102.38999938964844,98.25,102.31999969482422,2307000.0 2024-01-30,97.55999755859375,98.55999755859375,96.33000183105469,96.33000183105469,1426500.0 2024-01-31,97.63999938964844,98.66000366210938,96.76000213623047,96.9000015258789,1344800.0 2024-02-01,100.9000015258789,101.76000213623047,100.13999938964844,100.29000091552734,1281200.0 2024-02-02,98.83000183105469,99.86000061035156,98.19000244140625,98.97000122070312,1177600.0 2024-02-05,100.66999816894531,101.23999786376953,100.16999816894531,100.41999816894531,1309900.0 2024-02-06,107.37000274658203,107.61000061035156,104.2699966430664,105.29000091552734,2500400.0 2024-02-07,106.33999633789062,106.41000366210938,103.9000015258789,103.9800033569336,1030100.0 2024-02-08,104.69000244140625,106.02999877929688,104.33999633789062,105.80999755859375,1103100.0 2024-02-09,106.62000274658203,106.79000091552734,104.16000366210938,106.06999969482422,611600.0 2024-02-12,108.05000305175781,108.7699966430664,107.31999969482422,107.38999938964844,1404500.0 2024-02-13,104.5999984741211,106.69999694824219,104.19999694824219,106.56999969482422,1055100.0 2024-02-14,107.56999969482422,107.62000274658203,105.88999938964844,106.48999786376953,746300.0 2024-02-15,107.79000091552734,108.13999938964844,106.7699966430664,107.58000183105469,925100.0 2024-02-16,107.76000213623047,109.9000015258789,107.75,109.61000061035156,769300.0 2024-02-20,107.63999938964844,109.22000122070312,106.80000305175781,108.08000183105469,1619600.0 2024-02-21,106.88999938964844,109.2300033569336,106.27999877929688,109.2300033569336,2527600.0 2024-02-22,108.83999633789062,109.43000030517578,107.19000244140625,107.7699966430664,1162100.0 2024-02-23,108.6500015258789,109.5,107.5199966430664,108.72000122070312,715400.0 2024-02-26,107.4800033569336,108.4800033569336,107.0199966430664,108.30000305175781,1015500.0 2024-02-27,113.13999938964844,114.5,111.19000244140625,111.9000015258789,2121600.0 2024-02-28,112.27999877929688,113.7699966430664,112.0,113.6500015258789,1664200.0 2024-02-29,107.91999816894531,113.5,106.7699966430664,109.05000305175781,3556200.0 2024-03-01,110.48999786376953,112.0,109.51000213623047,110.0,1557200.0 2024-03-04,108.87999725341797,111.93000030517578,108.0199966430664,111.9000015258789,2592300.0 2024-03-05,105.94000244140625,107.33000183105469,104.66999816894531,106.5999984741211,1619400.0 2024-03-06,103.58000183105469,107.44000244140625,102.16999816894531,107.0,4607500.0 2024-03-07,105.86000061035156,106.37000274658203,103.91999816894531,104.01000213623047,1351900.0 2024-03-08,105.93000030517578,106.88999938964844,105.2300033569336,106.12999725341797,1584600.0 2024-03-11,107.51000213623047,108.87999725341797,106.86000061035156,107.11000061035156,1370200.0 2024-03-12,108.91999816894531,109.05000305175781,107.75,108.22000122070312,1662500.0 2024-03-13,109.93000030517578,111.12000274658203,109.0999984741211,109.0999984741211,1492800.0 2024-03-14,107.52999877929688,109.16999816894531,106.94000244140625,108.72000122070312,1091200.0 2024-03-15,106.93000030517578,108.4000015258789,106.68000030517578,108.12000274658203,1571100.0 2024-03-18,105.76000213623047,106.47000122070312,104.5199966430664,105.98999786376953,1231100.0 2024-03-19,105.5,105.62999725341797,103.5999984741211,104.87000274658203,762300.0 2024-03-20,107.41000366210938,107.62999725341797,106.25,106.6500015258789,917000.0 2024-03-21,106.83999633789062,108.19000244140625,106.04000091552734,107.05999755859375,907300.0 2024-03-22,105.5199966430664,106.81999969482422,105.19000244140625,106.81999969482422,571000.0 2024-03-25,103.5199966430664,104.83000183105469,102.55999755859375,103.97000122070312,964300.0 2024-03-26,104.16000366210938,104.45999908447266,102.55999755859375,103.04000091552734,1102500.0 2024-03-27,103.69000244140625,103.98999786376953,102.86000061035156,103.0,847100.0 2024-03-28,103.47000122070312,104.2300033569336,103.11000061035156,103.72000122070312,1733500.0 2024-04-01,98.70999908447266,103.87000274658203,98.33999633789062,103.47000122070312,3090700.0 2024-04-02,96.8499984741211,97.58999633789062,95.5199966430664,96.01000213623047,1705900.0 2024-04-03,96.75,97.83999633789062,95.72000122070312,96.80999755859375,1208300.0 2024-04-04,96.06999969482422,97.75,96.0199966430664,97.5199966430664,912800.0 2024-04-05,96.80000305175781,98.25,95.88999938964844,96.0999984741211,1110200.0 2024-04-08,96.97000122070312,97.1500015258789,96.30000305175781,97.05999755859375,1085500.0 2024-04-09,100.62000274658203,100.75,99.01000213623047,100.56999969482422,2168600.0 2024-04-10,99.5,100.30000305175781,98.18000030517578,99.3499984741211,1061700.0 2024-04-11,97.1500015258789,98.87000274658203,95.7300033569336,98.62000274658203,1679000.0 2024-04-12,92.1500015258789,95.16999816894531,92.0,95.16999816894531,2662100.0 2024-04-15,92.16999816894531,93.47000122070312,91.7300033569336,93.02999877929688,1650900.0 2024-04-16,90.41999816894531,91.70999908447266,90.08000183105469,91.55999755859375,1859500.0 2024-04-17,89.94000244140625,90.4000015258789,89.19000244140625,90.08999633789062,1109900.0 2024-04-18,92.5,92.7300033569336,90.69000244140625,91.04000091552734,2102200.0 2024-04-19,93.51000213623047,93.63999938964844,92.1500015258789,92.38999938964844,1652200.0 2024-04-22,94.87999725341797,95.36000061035156,92.56999969482422,93.62000274658203,1507000.0 2024-04-23,93.06999969482422,93.58000183105469,92.20999908447266,93.0,1738900.0 2024-04-24,94.0199966430664,94.81999969482422,93.41000366210938,94.55999755859375,905900.0 2024-04-25,94.12000274658203,94.55000305175781,92.72000122070312,93.13999938964844,547100.0 2024-04-26,95.98999786376953,97.12000274658203,95.43000030517578,95.58000183105469,1192300.0 2024-04-29,96.62999725341797,96.75,95.30999755859375,96.43000030517578,1174500.0 2024-04-30,93.47000122070312,95.7300033569336,93.41999816894531,95.05000305175781,1148000.0 2024-05-01,94.0199966430664,95.54000091552734,93.61000061035156,93.76000213623047,677600.0 2024-05-02,98.94999694824219,99.2300033569336,95.91000366210938,96.4800033569336,2104000.0 2024-05-03,103.0199966430664,103.87999725341797,99.91000366210938,100.25,2724100.0 2024-05-06,101.86000061035156,103.22000122070312,100.12999725341797,103.0,2655800.0 2024-05-07,96.93000030517578,97.7300033569336,96.36000061035156,97.52999877929688,2192600.0 2024-05-08,96.62999725341797,96.7300033569336,95.45999908447266,96.08000183105469,1233900.0 2024-05-09,98.48999786376953,100.70999908447266,97.44999694824219,99.66999816894531,1015700.0 2024-05-10,98.52999877929688,99.69000244140625,97.45999908447266,98.61000061035156,772600.0 2024-05-13,99.48999786376953,101.22000122070312,98.62000274658203,99.16000366210938,2467300.0 2024-05-14,98.63999938964844,99.68000030517578,97.87999725341797,99.66999816894531,1407900.0 2024-05-15,98.76000213623047,99.9000015258789,97.76000213623047,99.9000015258789,1301900.0 2024-05-16,104.20999908447266,104.76000213623047,100.87000274658203,101.5,1691400.0 2024-05-17,104.97000122070312,107.33999633789062,104.0,104.0,1697200.0 2024-05-20,104.7300033569336,104.95999908447266,103.43000030517578,104.0,1475900.0 2024-05-21,98.9000015258789,101.9000015258789,98.5,101.72000122070312,2263400.0 2024-05-22,98.36000061035156,100.5,98.0,98.0,1624300.0 2024-05-23,94.73999786376953,98.04000091552734,94.38999938964844,95.0,2944700.0 2024-05-24,90.4800033569336,92.19000244140625,90.0,91.97000122070312,3284400.0 2024-05-28,91.19000244140625,91.30999755859375,89.6500015258789,89.69000244140625,3510600.0 2024-05-29,89.55999755859375,90.11000061035156,89.11000061035156,89.5,1696200.0 2024-05-30,90.66000366210938,91.05999755859375,89.56999969482422,89.56999969482422,1724600.0 2024-05-31,89.02999877929688,89.77999877929688,88.51000213623047,89.0,1962300.0 2024-06-03,88.30999755859375,90.19000244140625,87.56999969482422,90.0,2041300.0 2024-06-04,88.68000030517578,89.9800033569336,88.1500015258789,88.9000015258789,2323000.0 2024-06-05,94.1500015258789,94.26000213623047,90.12000274658203,90.58000183105469,2889800.0 2024-06-06,93.9000015258789,94.3499984741211,93.2300033569336,94.1500015258789,1414600.0 2024-06-07,93.9000015258789,94.61000061035156,93.5199966430664,93.83999633789062,1568000.0 2024-06-10,94.16000366210938,94.7300033569336,93.05000305175781,93.31999969482422,977100.0 2024-06-11,92.69000244140625,93.7300033569336,92.27999877929688,93.5,812500.0 2024-06-12,92.91999816894531,93.5,92.4000015258789,93.19999694824219,1285900.0 2024-06-13,92.2300033569336,93.5,91.88999938964844,92.4000015258789,943600.0 2024-06-14,92.54000091552734,92.77999877929688,91.02999877929688,91.02999877929688,1351600.0 2024-06-17,92.47000122070312,92.88999938964844,91.87999725341797,92.69999694824219,1286300.0 2024-06-18,90.62999725341797,91.26000213623047,89.41000366210938,90.0,1248400.0 2024-06-20,91.52999877929688,91.58999633789062,90.41000366210938,91.12999725341797,1255000.0 2024-06-21,89.7300033569336,90.08000183105469,89.02999877929688,90.0,1764200.0 2024-06-24,91.16999816894531,92.06999969482422,89.20999908447266,89.5,1759700.0 2024-06-25,93.04000091552734,93.56999969482422,90.0,90.05000305175781,2147100.0 2024-06-26,96.73999786376953,96.77999877929688,94.94999694824219,96.0,2495600.0 2024-06-27,96.05999755859375,96.93000030517578,95.51000213623047,96.05999755859375,1787900.0 2024-06-28,95.58000183105469,96.31999969482422,95.0,95.30000305175781,1954900.0 2024-07-01,96.45999908447266,96.76000213623047,95.94000244140625,96.43000030517578,1624500.0 2024-07-02,93.95999908447266,96.1500015258789,93.36000061035156,96.1500015258789,1305200.0 2024-07-03,95.91999816894531,96.62000274658203,95.44000244140625,95.58000183105469,484300.0 2024-07-05,91.95999908447266,94.16000366210938,91.2699966430664,93.19999694824219,2061700.0 2024-07-08,91.7300033569336,92.19999694824219,90.61000061035156,91.37999725341797,1692700.0 2024-07-09,93.54000091552734,94.0999984741211,92.08999633789062,92.44999694824219,1768700.0 2024-07-10,90.12999725341797,91.58000183105469,90.08999633789062,91.01000213623047,2025500.0 2024-07-11,91.81999969482422,92.94000244140625,91.04000091552734,91.19999694824219,1210100.0 2024-07-12,92.87999725341797,93.52999877929688,91.93000030517578,92.63999938964844,1239100.0 2024-07-15,93.73999786376953,94.3499984741211,92.30999755859375,92.37000274658203,2050800.0 2024-07-16,92.97000122070312,93.16999816894531,91.87000274658203,92.91999816894531,1207400.0 2024-07-17,92.94000244140625,93.8499984741211,92.41999816894531,93.37999725341797,639100.0 2024-07-18,92.55999755859375,93.22000122070312,92.20999908447266,93.18000030517578,1267700.0 2024-07-19,91.3499984741211,91.87999725341797,90.61000061035156,91.26000213623047,1387600.0 2024-07-22,93.4800033569336,94.5,93.13999938964844,93.13999938964844,1183900.0 2024-07-23,93.3499984741211,93.37999725341797,90.88999938964844,91.36000061035156,1936800.0 2024-07-24,94.43000030517578,96.18000030517578,93.88999938964844,95.41999816894531,1478700.0 2024-07-25,95.44999694824219,96.86000061035156,95.25,95.41000366210938,1686900.0 2024-07-26,92.58999633789062,93.20999908447266,91.22000122070312,92.27999877929688,1851800.0 2024-07-29,91.18000030517578,91.4800033569336,90.47000122070312,90.75,1906300.0 2024-07-30,91.6500015258789,92.19999694824219,89.83999633789062,91.05000305175781,2187600.0 2024-07-31,92.11000061035156,93.7300033569336,91.63999938964844,93.12000274658203,1343600.0 2024-08-01,91.0999984741211,92.11000061035156,90.80999755859375,91.41999816894531,1110600.0 2024-08-02,89.97000122070312,90.1500015258789,89.33000183105469,89.83000183105469,1309200.0 2024-08-05,87.91000366210938,88.5,86.62999725341797,87.5,2243400.0 2024-08-06,86.66999816894531,87.44000244140625,86.01000213623047,86.33999633789062,2068600.0 2024-08-07,87.72000122070312,88.66999816894531,87.30999755859375,87.54000091552734,1623600.0 2024-08-08,89.61000061035156,89.7300033569336,87.5999984741211,87.87999725341797,1838500.0 2024-08-09,90.36000061035156,90.62000274658203,89.19999694824219,89.80000305175781,1110100.0 2024-08-12,89.55000305175781,90.4800033569336,89.54000091552734,90.47000122070312,1468600.0 2024-08-13,89.47000122070312,89.80999755859375,89.0,89.5999984741211,1003700.0 2024-08-14,87.69999694824219,88.25,86.98999786376953,87.04000091552734,1459800.0 2024-08-15,90.06999969482422,90.26000213623047,88.54000091552734,88.7300033569336,1380000.0 2024-08-16,89.91000366210938,90.41000366210938,88.81999969482422,88.9000015258789,1802600.0 2024-08-19,92.55000305175781,92.94999694824219,90.19999694824219,90.19999694824219,1586500.0 2024-08-20,90.22000122070312,91.41000366210938,89.8499984741211,91.04000091552734,1475200.0 2024-08-21,92.58999633789062,92.68000030517578,90.56999969482422,90.87000274658203,1435100.0 2024-08-22,82.25,85.69999694824219,80.83000183105469,85.43000030517578,7253800.0 2024-08-23,82.08000183105469,82.5199966430664,80.62999725341797,82.37000274658203,3422900.0 2024-08-26,82.48999786376953,82.58999633789062,81.27999877929688,81.48999786376953,1872400.0 2024-08-27,83.52999877929688,84.33999633789062,83.08000183105469,83.63999938964844,1328900.0 2024-08-28,80.37000274658203,83.23999786376953,80.30000305175781,82.63999938964844,1806600.0 2024-08-29,80.52999877929688,81.5,80.47000122070312,81.19000244140625,1854100.0 2024-08-30,80.44000244140625,81.80999755859375,80.18000030517578,81.80999755859375,1863200.0 2024-09-03,78.0,78.9000015258789,77.56999969482422,78.9000015258789,2539800.0 2024-09-04,79.55999755859375,80.22000122070312,78.9000015258789,79.0,1364800.0 2024-09-05,78.56999969482422,79.91000366210938,78.33999633789062,79.88999938964844,1370400.0 2024-09-06,77.58000183105469,78.26000213623047,77.19000244140625,78.0199966430664,1209300.0 2024-09-09,77.55999755859375,77.94999694824219,77.08000183105469,77.27999877929688,812000.0 2024-09-10,76.41999816894531,77.2699966430664,75.8499984741211,77.0,1815300.0 2024-09-11,78.16999816894531,78.47000122070312,76.5,77.06999969482422,1524200.0 2024-09-12,77.18000030517578,78.27999877929688,76.95999908447266,77.93000030517578,1020500.0 2024-09-13,77.31999969482422,77.76000213623047,76.9800033569336,76.9800033569336,1022000.0 2024-09-16,76.77999877929688,77.69999694824219,76.5999984741211,77.37000274658203,1393700.0 2024-09-17,77.0199966430664,78.33000183105469,76.98999786376953,77.2300033569336,747100.0 2024-09-18,76.69999694824219,78.0,76.63999938964844,77.29000091552734,505500.0 2024-09-19,79.45999908447266,79.58999633789062,78.0,78.88999938964844,1199400.0 2024-09-20,78.9000015258789,80.05000305175781,78.81999969482422,79.66999816894531,1172200.0 2024-09-23,80.48999786376953,81.6500015258789,79.4000015258789,79.83000183105469,1530100.0 2024-09-24,86.9800033569336,87.08999633789062,84.47000122070312,85.94000244140625,2755300.0 2024-09-25,86.88999938964844,87.86000061035156,85.83999633789062,86.0999984741211,1798400.0 2024-09-26,91.12999725341797,94.4800033569336,89.30999755859375,94.30999755859375,4529800.0 2024-09-27,93.58000183105469,94.88999938964844,92.58000183105469,93.01000213623047,3327100.0 2024-09-30,93.51000213623047,97.19000244140625,93.41999816894531,97.16000366210938,3249400.0 2024-10-01,96.63999938964844,96.69000244140625,92.79000091552734,93.6500015258789,2423900.0 2024-10-02,104.26000213623047,104.4000015258789,100.45999908447266,103.0,4519100.0 2024-10-03,101.45999908447266,104.08000183105469,101.30000305175781,101.73999786376953,2542200.0 2024-10-04,102.33000183105469,103.30999755859375,100.5999984741211,103.0,1439600.0 2024-10-07,99.55000305175781,102.83000183105469,97.8499984741211,101.8499984741211,3046600.0 2024-10-08,94.43000030517578,95.66999816894531,93.0,93.55000305175781,2327800.0 2024-10-09,89.08000183105469,90.2699966430664,87.41000366210938,88.87999725341797,2897800.0 2024-10-10,88.08999633789062,89.36000061035156,87.08000183105469,88.7699966430664,1772700.0 2024-10-11,88.3499984741211,88.88999938964844,86.55000305175781,86.93000030517578,1258000.0 2024-10-14,85.01000213623047,86.98999786376953,84.75,85.4000015258789,1876200.0 2024-10-15,82.05000305175781,84.55999755859375,81.7699966430664,83.45999908447266,2100200.0 2024-10-16,81.86000061035156,83.38999938964844,81.75,83.0,1484900.0 2024-10-17,79.7300033569336,80.48999786376953,79.25,80.0,1937600.0 2024-10-18,82.41999816894531,84.56999969482422,82.25,84.19999694824219,1827000.0 2024-10-21,81.29000091552734,81.58999633789062,80.44999694824219,80.44999694824219,1231400.0 2024-10-22,81.04000091552734,81.48999786376953,80.30000305175781,80.5,1066500.0 2024-10-23,80.05000305175781,81.04000091552734,79.72000122070312,81.04000091552734,1338400.0 2024-10-24,78.88999938964844,79.76000213623047,78.27999877929688,79.5199966430664,887600.0 2024-10-25,79.73999786376953,80.62000274658203,78.80999755859375,79.62999725341797,1159500.0 2024-10-28,81.08000183105469,81.6500015258789,79.61000061035156,79.9000015258789,1131700.0 2024-10-29,82.31999969482422,83.19999694824219,82.0199966430664,83.06999969482422,1233100.0 2024-10-30,80.69999694824219,81.38999938964844,80.01000213623047,80.4800033569336,895500.0 2024-10-31,80.51000213623047,80.76000213623047,79.83000183105469,80.51000213623047,1011900.0 2024-11-01,79.12000274658203,80.33999633789062,79.0999984741211,80.33999633789062,933300.0 2024-11-04,79.04000091552734,80.86000061035156,78.98999786376953,79.8499984741211,1358700.0 2024-11-05,80.18000030517578,80.83999633789062,79.58999633789062,79.88999938964844,1257100.0 2024-11-06,80.0,80.62000274658203,78.19000244140625,79.5999984741211,1010200.0 2024-11-07,81.16000366210938,81.93000030517578,80.44000244140625,81.55000305175781,1888800.0 2024-11-08,76.76000213623047,77.23999786376953,76.18000030517578,76.68000030517578,2541000.0 2024-11-11,77.61000061035156,77.80999755859375,77.01000213623047,77.5,1267100.0 2024-11-12,78.47000122070312,78.58999633789062,76.9800033569336,77.83999633789062,1743700.0 2024-11-13,76.27999877929688,77.56999969482422,75.87999725341797,77.36000061035156,1662200.0 2024-11-14,84.22000122070312,84.61000061035156,80.88999938964844,81.02999877929688,4748100.0 2024-11-15,85.48999786376953,86.79000091552734,83.43000030517578,85.97000122070312,2041900.0 2024-11-18,88.26000213623047,89.25,87.05000305175781,87.19999694824219,2003500.0 2024-11-19,85.68000030517578,86.72000122070312,85.45999908447266,86.12999725341797,1532800.0 2024-11-20,87.52999877929688,87.61000061035156,85.8499984741211,86.54000091552734,1641300.0 2024-11-21,88.63999938964844,88.8499984741211,87.33999633789062,87.48999786376953,1228400.0 2024-11-22,86.44999694824219,88.16999816894531,86.36000061035156,87.5199966430664,1991100.0 2024-11-25,85.4000015258789,86.62000274658203,85.36000061035156,86.16000366210938,1634400.0 2024-11-26,86.20999908447266,86.4800033569336,84.97000122070312,86.08000183105469,1155600.0 2024-11-27,86.55999755859375,87.66000366210938,86.11000061035156,87.05000305175781,724400.0