date,volume,open,high,low,close,adj close
2023-12-28,3909100,102.12999725341795,102.27999877929688,101.91000366210938,101.95999908447266,101.95999908447266
2023-12-27,3906000,101.72000122070312,102.02999877929688,101.5999984741211,101.95999908447266,101.95999908447266
2023-12-26,3021300,101.4000015258789,101.83999633789062,101.3000030517578,101.66999816894533,101.66999816894533
2023-12-22,3520000,101.1500015258789,101.47000122070312,100.8000030517578,101.18000030517578,101.18000030517578
2023-12-21,4268500,100.5999984741211,101.06999969482422,100.2699966430664,101.02999877929688,101.02999877929688
2023-12-20,8277200,101.02999877929688,101.3499984741211,99.76000213623048,99.77999877929688,99.77999877929688
2023-12-19,8803800,101.73999786376952,102.16999816894533,101.66999816894533,102.1500015258789,101.18800354003906
2023-12-18,2490300,101.33999633789062,101.55999755859376,101.16000366210938,101.41999816894533,100.46487426757812
2023-12-15,2759200,101.25,101.4000015258789,100.88999938964844,100.97000122070312,100.01911163330078
2023-12-14,3648600,101.33000183105467,101.69000244140624,100.88999938964844,101.4000015258789,100.44506072998048
2023-12-13,6968900,99.47000122070312,100.8000030517578,99.18000030517578,100.75,99.80118560791016
2023-12-12,3356200,98.9499969482422,99.41000366210938,98.69000244140624,99.37999725341795,98.44408416748048
2023-12-11,4661300,98.52999877929688,99.12000274658205,98.47000122070312,99.05999755859376,98.1270980834961
2023-12-08,2459800,98.12999725341795,98.81999969482422,98.12999725341795,98.70999908447266,97.7803955078125
2023-12-07,2923200,98.13999938964844,98.51000213623048,97.91999816894533,98.38999938964844,97.46340942382812
2023-12-06,3211000,98.5999984741211,98.5999984741211,97.6999969482422,97.76000213623048,96.83934020996094
2023-12-05,2374800,97.8000030517578,98.18000030517578,97.66000366210938,97.9499969482422,97.02754974365234
2023-12-04,3605500,97.93000030517578,98.30999755859376,97.73999786376952,98.13999938964844,97.21575927734376
2023-12-01,5299500,97.83000183105467,98.8499984741211,97.77999877929688,98.75,97.82001495361328
2023-11-30,3946800,97.88999938964844,98.12000274658205,97.58000183105467,98.0199966430664,97.09689331054688
2023-11-29,4086800,98.1500015258789,98.33000183105467,97.6999969482422,97.7699966430664,96.8492431640625
2023-11-28,6387600,97.58999633789062,98.02999877929688,97.41999816894533,97.77999877929688,96.8591537475586
2023-11-27,8016600,97.70999908447266,97.77999877929688,97.52999877929688,97.62000274658205,96.7006607055664
2023-11-24,774500,97.72000122070312,97.9000015258789,97.6500015258789,97.87999725341795,96.9582061767578
2023-11-22,3275500,97.61000061035156,97.83000183105467,97.31999969482422,97.63999938964844,96.72047424316406
2023-11-21,3352300,97.52999877929688,97.52999877929688,97.20999908447266,97.37000274658205,96.45301818847656
2023-11-20,3102200,96.88999938964844,97.81999969482422,96.88999938964844,97.62999725341795,96.71056365966795
2023-11-17,4134900,96.80999755859376,97.04000091552734,96.61000061035156,96.9499969482422,96.0369644165039
2023-11-16,2122600,96.37000274658205,96.66999816894533,96.11000061035156,96.5199966430664,95.61101531982422
2023-11-15,4183700,96.6999969482422,97.0199966430664,96.4499969482422,96.58999633789062,95.68035888671876
2023-11-14,3893200,95.76000213623048,96.62000274658205,95.56999969482422,96.38999938964844,95.48224639892578
2023-11-13,3011000,93.95999908447266,94.5500030517578,93.86000061035156,94.33000183105467,93.44164276123048
2023-11-10,2003700,93.4800033569336,94.36000061035156,93.08999633789062,94.30999755859376,93.4218292236328
2023-11-09,12563900,94.13999938964844,94.22000122070312,93.16999816894533,93.23999786376952,92.36190795898438
2023-11-08,2046600,93.86000061035156,94.05999755859376,93.37000274658205,93.8000030517578,92.91664123535156
2023-11-07,3239700,93.62000274658205,93.97000122070312,93.33999633789062,93.81999969482422,92.93644714355467
2023-11-06,2623400,93.98999786376952,94.06999969482422,93.51000213623048,93.87000274658205,92.98597717285156
2023-11-03,3144100,93.4000015258789,94.06999969482422,93.4000015258789,93.79000091552734,92.90673065185548
2023-11-02,2577500,92.06999969482422,92.7699966430664,91.9800033569336,92.72000122070312,91.84680938720705
2023-11-01,6827900,90.2300033569336,91.0500030517578,90.08999633789062,90.91999816894533,90.06375885009766
2023-10-31,3220000,89.7699966430664,90.05999755859375,89.30000305175781,90.0199966430664,89.17223358154297
2023-10-30,2524900,89.3499984741211,89.80999755859375,89.04000091552734,89.62000274658203,88.7760009765625
2023-10-27,2660100,89.41999816894531,89.47000122070312,88.33999633789062,88.58999633789062,87.75569915771484
2023-10-26,2376400,89.5199966430664,89.72000122070312,88.69000244140625,88.91000366210938,88.07269287109375
2023-10-25,2571200,90.61000061035156,90.61000061035156,89.72000122070312,89.83000183105469,88.98402404785156
2023-10-24,1578300,90.70999908447266,91.1999969482422,90.4499969482422,90.98999786376952,90.13309478759766
2023-10-23,3015100,89.98999786376953,91.02999877929688,89.66999816894531,90.33000183105467,89.47931671142578
2023-10-20,3277000,91.27999877929688,91.38999938964844,90.38999938964844,90.4000015258789,89.54865264892578
2023-10-19,2798500,92.25,92.69000244140624,91.33999633789062,91.48999786376952,90.62838745117188
2023-10-18,5959300,93.1500015258789,93.26000213623048,92.0999984741211,92.31999969482422,91.45057678222656
2023-10-17,5424200,92.9000015258789,94.08999633789062,92.87999725341795,93.66000366210938,92.7779541015625
2023-10-16,4269600,93.08999633789062,93.77999877929688,93.02999877929688,93.62000274658205,92.73833465576172
2023-10-13,5099400,93.45999908447266,93.69000244140624,92.41999816894533,92.7699966430664,91.89633178710938
2023-10-12,2831800,94.12000274658205,94.12000274658205,92.83999633789062,93.3000030517578,92.42134857177734
2023-10-11,1612800,93.98999786376952,94.11000061035156,93.41000366210938,94.0199966430664,93.13455963134766
2023-10-10,4807300,93.23999786376952,94.05999755859376,93.12999725341795,93.58999633789062,92.70861053466795
2023-10-09,3179700,91.8499984741211,92.91999816894533,91.77999877929688,92.80999755859376,91.93595886230467
2023-10-06,5040300,90.98999786376952,92.76000213623048,90.63999938964844,92.4800033569336,91.60906982421876
2023-10-05,8876300,91.25,91.5,90.69000244140624,91.3499984741211,90.48970794677734
2023-10-04,1850900,90.8000030517578,91.26000213623048,90.3499984741211,91.12000274658205,90.26187896728516
2023-10-03,1968800,91.36000061035156,91.63999938964844,90.44000244140624,90.7300033569336,89.87554931640625
2023-10-02,1748700,92.1500015258789,92.29000091552734,91.48999786376952,91.95999908447266,91.09396362304688
2023-09-29,2476000,93.4499969482422,93.4499969482422,92.16000366210938,92.37000274658205,91.50010681152344
2023-09-28,2619000,91.98999786376952,92.94000244140624,91.81999969482422,92.62999725341795,91.75765228271484
2023-09-27,2563100,92.37999725341795,92.45999908447266,91.31999969482422,92.05999755859376,91.1930160522461
2023-09-26,4868200,92.6999969482422,92.87999725341795,91.9000015258789,92.0199966430664,91.15339660644533
2023-09-25,1647100,92.80999755859376,93.38999938964844,92.75,93.37999725341795,92.5005874633789
2023-09-22,1521300,93.70999908447266,93.97000122070312,93.20999908447266,93.26000213623048,92.38172149658205
2023-09-21,2613600,94.05999755859376,94.1500015258789,93.25,93.31999969482422,92.44115447998048
2023-09-20,1121300,95.81999969482422,96.0199966430664,94.8499984741211,94.88999938964844,93.99636840820312
2023-09-19,1716600,95.56999969482422,95.72000122070312,95.05999755859376,95.51000213623048,94.61053466796876
2023-09-18,616000,95.5999984741211,95.91999816894533,95.4800033569336,95.72000122070312,94.8185577392578
2023-09-15,4235400,96.47000122070312,96.51000213623048,95.72000122070312,95.81999969482422,94.91761016845705
2023-09-14,1336300,96.3499984741211,96.7300033569336,96.08000183105467,96.5999984741211,95.69026184082033
2023-09-13,2860200,95.6999969482422,95.95999908447266,95.47000122070312,95.72000122070312,94.8185577392578
2023-09-12,1073700,95.7699966430664,96.16999816894533,95.6500015258789,95.69000244140624,94.7888412475586
2023-09-11,1015800,96.08000183105467,96.16999816894533,95.77999877929688,96.1500015258789,95.2445068359375
2023-09-08,1110400,95.31999969482422,95.6500015258789,95.19000244140624,95.33000183105467,94.4322280883789
2023-09-07,1748700,95.06999969482422,95.41000366210938,94.9000015258789,95.29000091552734,94.3926010131836
2023-09-06,1371400,96.06999969482422,96.1500015258789,95.23999786376952,95.6500015258789,94.74921417236328
2023-09-05,2095100,96.58999633789062,96.62999725341795,96.20999908447266,96.20999908447266,95.30393981933594
2023-09-01,2337800,97.23999786376952,97.38999938964844,96.5,96.7699966430664,95.8586654663086
2023-08-31,3860900,96.8000030517578,96.98999786376952,96.44000244140624,96.5,95.5912094116211
2023-08-30,1707600,96.62999725341795,96.97000122070312,96.43000030517578,96.8000030517578,95.8883819580078
2023-08-29,2711500,95.11000061035156,96.61000061035156,95.0999984741211,96.55999755859376,95.65064239501952
2023-08-28,2006900,95.0199966430664,95.33999633789062,94.88999938964844,95.20999908447266,94.3133544921875
2023-08-25,2030800,94.26000213623048,94.7699966430664,93.48999786376952,94.4800033569336,93.5902328491211
2023-08-24,1937400,95.22000122070312,95.37999725341795,93.88999938964844,93.91000366210938,93.02560424804688
2023-08-23,3203100,94.3499984741211,95.26000213623048,94.30999755859376,95.12000274658205,94.22420501708984
2023-08-22,1550800,94.66000366210938,94.66000366210938,93.91000366210938,94.01000213623048,93.1246566772461
2023-08-21,1641600,93.98999786376952,94.37000274658205,93.51000213623048,94.22000122070312,93.33267974853516
2023-08-18,2441400,93.0500030517578,93.94000244140624,93.0199966430664,93.7300033569336,92.84729766845705
2023-08-17,2662700,94.75,94.83000183105467,93.66000366210938,93.7699966430664,92.8869171142578
2023-08-16,1946600,94.88999938964844,95.2699966430664,94.37000274658205,94.38999938964844,93.5010757446289
2023-08-15,4823700,95.86000061035156,95.87999725341795,94.9800033569336,95.12000274658205,94.22420501708984
2023-08-14,3811000,95.62999725341795,96.3000030517578,95.5,96.3000030517578,95.39309692382812
2023-08-11,912800,95.91999816894533,96.38999938964844,95.8000030517578,96.11000061035156,95.2048797607422
2023-08-10,3729100,97.01000213623048,97.6999969482422,96.2699966430664,96.47000122070312,95.56149291992188
2023-08-09,1622300,96.88999938964844,96.9000015258789,96.13999938964844,96.31999969482422,95.41290283203124
2023-08-08,2672500,96.45999908447266,96.83000183105467,95.9800033569336,96.7300033569336,95.8190460205078
2023-08-07,1602700,97.08000183105467,97.33000183105467,96.73999786376952,97.29000091552734,96.37377166748048
2023-08-04,2931100,97.20999908447266,97.79000091552734,96.52999877929688,96.63999938964844,95.72988891601562
2023-08-03,5379100,96.5500030517578,97.19000244140624,96.4800033569336,96.83999633789062,95.9280014038086
2023-08-02,5789100,97.76000213623048,97.83000183105467,96.91999816894533,97.06999969482422,96.15583801269533
2023-08-01,3209200,98.83000183105467,99.01000213623048,98.52999877929688,98.6999969482422,97.7704849243164
2023-07-31,2951900,99.3000030517578,99.51000213623048,99.1500015258789,99.38999938964844,98.45398712158205
2023-07-28,4202600,98.98999786376952,99.4000015258789,98.86000061035156,99.1999969482422,98.26577758789062
2023-07-27,3035900,99.52999877929688,99.52999877929688,97.98999786376952,98.16999816894533,97.24547576904295
2023-07-26,3511300,98.3000030517578,99.05999755859376,98.3000030517578,98.79000091552734,97.8596420288086
2023-07-25,4697300,98.38999938964844,98.87000274658205,98.37999725341795,98.66000366210938,97.73087310791016
2023-07-24,3472400,98.0999984741211,98.5,97.95999908447266,98.33999633789062,97.41387939453124
2023-07-21,2109400,98.26000213623048,98.31999969482422,97.94000244140624,97.98999786376952,97.06717681884766
2023-07-20,6185600,98.38999938964844,98.52999877929688,97.79000091552734,97.94000244140624,97.01764678955078
2023-07-19,6198500,98.5999984741211,98.8499984741211,98.44000244140624,98.5999984741211,97.6714324951172
2023-07-18,3427400,97.8499984741211,98.56999969482422,97.75,98.4800033569336,97.55256652832033
2023-07-17,4090700,97.54000091552734,98.0999984741211,97.45999908447266,97.93000030517578,97.00774383544922
2023-07-14,2875800,98.04000091552734,98.0999984741211,97.56999969482422,97.68000030517578,96.76009368896484
2023-07-13,1997500,97.54000091552734,98.08999633789062,97.4800033569336,97.9499969482422,97.02754974365234
2023-07-12,3326100,96.7699966430664,97.04000091552734,96.62000274658205,96.8499984741211,95.93791198730467
2023-07-11,725200,95.26000213623048,95.7699966430664,95.0199966430664,95.6999969482422,94.79873657226562
2023-07-10,1066400,94.56999969482422,94.97000122070312,94.56999969482422,94.9499969482422,94.05580139160156
2023-07-07,949000,94.4800033569336,95.41999816894533,94.44000244140624,94.70999908447266,93.81806182861328
2023-07-06,2127100,94.62000274658205,94.66000366210938,93.9800033569336,94.5199966430664,93.62985229492188
2023-07-05,3163500,95.68000030517578,95.8499984741211,95.52999877929688,95.6999969482422,94.79873657226562
2023-07-03,1508900,96.0199966430664,96.22000122070312,95.97000122070312,96.16999816894533,95.26431274414062
2023-06-30,2247800,95.66000366210938,96.08999633789062,95.58999633789062,95.94000244140624,95.03648376464844
2023-06-29,1937300,94.5199966430664,94.88999938964844,94.43000030517578,94.88999938964844,93.99636840820312
2023-06-28,1317500,94.5,94.91999816894533,94.36000061035156,94.7300033569336,93.83788299560548
2023-06-27,2984900,94.06999969482422,94.81999969482422,93.87999725341795,94.73999786376952,93.8477783203125
2023-06-26,1824500,93.9499969482422,94.26000213623048,93.7300033569336,93.75,92.86710357666016
2023-06-23,1995200,93.8000030517578,94.20999908447266,93.76000213623048,93.91000366210938,93.02560424804688
2023-06-22,1609700,94.5199966430664,94.9000015258789,94.4000015258789,94.88999938964844,93.99636840820312
2023-06-21,2768500,94.93000030517578,95.23999786376952,94.69000244140624,94.87000274658205,93.9765625
2023-06-20,4809700,95.37999725341795,95.5,94.8499984741211,95.1999969482422,94.30345153808594
2023-06-16,2292300,96.80999755859376,96.80999755859376,96.0,96.08000183105467,95.17516326904295
2023-06-15,2295700,95.23999786376952,96.55999755859376,95.16000366210938,96.36000061035156,95.45252990722656
2023-06-14,1349400,95.29000091552734,95.66000366210938,94.56999969482422,95.27999877929688,94.38269805908205
2023-06-13,4370100,94.9000015258789,95.20999908447266,94.72000122070312,95.0500030517578,94.15486907958984
2023-06-12,3086600,93.87999725341795,94.33000183105467,93.70999908447266,94.31999969482422,93.4317398071289
2023-06-09,3250700,93.69000244140624,94.02999877929688,93.4499969482422,93.63999938964844,92.75814056396484
2023-06-08,3750500,92.9499969482422,93.61000061035156,92.83999633789062,93.51000213623048,92.6293716430664
2023-06-07,8882900,93.33999633789062,93.58000183105467,92.76000213623048,92.83999633789062,91.9656753540039
2023-06-06,5434000,93.81999969482422,94.37000274658205,93.72000122070312,94.29000091552734,92.45800018310548
2023-06-05,4295300,94.12000274658205,94.27999877929688,93.70999908447266,93.83999633789062,92.01673889160156
2023-06-02,5408800,93.63999938964844,94.26000213623048,93.48999786376952,94.08999633789062,92.26188659667967
2023-06-01,5391900,91.7699966430664,92.91000366210938,91.63999938964844,92.70999908447266,90.90869903564452
2023-05-31,2274600,91.68000030517578,91.87999725341795,91.16999816894533,91.62000274658205,89.83988189697266
2023-05-30,4063500,92.87000274658205,92.91999816894533,92.0,92.27999877929688,90.48704528808594
2023-05-26,2216500,91.73999786376952,92.79000091552734,91.73999786376952,92.66000366210938,90.85967254638672
2023-05-25,1838200,91.58999633789062,91.72000122070312,91.06999969482422,91.45999908447266,89.6829833984375
2023-05-24,1917200,91.41999816894533,91.41999816894533,90.91000366210938,91.08999633789062,89.3201675415039
2023-05-23,3814000,92.62999725341795,92.75,91.91000366210938,91.94000244140624,90.1536636352539
2023-05-22,1831400,93.0999984741211,93.37999725341795,92.87999725341795,93.11000061035156,91.3009262084961
2023-05-19,1884100,93.13999938964844,93.29000091552734,92.73999786376952,92.97000122070312,91.16364288330078
2023-05-18,4237500,92.33999633789062,92.98999786376952,92.18000030517578,92.91000366210938,91.10481262207033
2023-05-17,2749100,91.88999938964844,92.5500030517578,91.5500030517578,92.4499969482422,90.65373992919922
2023-05-16,3550100,91.97000122070312,92.13999938964844,91.58000183105467,91.58999633789062,89.8104476928711
2023-05-15,2903900,91.94000244140624,92.37999725341795,91.6999969482422,92.33000183105467,90.53607940673828
2023-05-12,1265300,92.08000183105467,92.12000274658205,91.26000213623048,91.6999969482422,89.91831970214844
2023-05-11,3497500,91.83999633789062,91.98999786376952,91.43000030517578,91.95999908447266,90.17326354980467
2023-05-10,6397000,92.36000061035156,92.47000122070312,91.44000244140624,92.19000244140624,90.3988037109375
2023-05-09,1514800,91.80999755859376,92.1500015258789,91.75,91.95999908447266,90.17326354980467
2023-05-08,1866500,92.48999786376952,92.48999786376952,92.08999633789062,92.3499984741211,90.55569458007812
2023-05-05,3620000,91.45999908447266,92.5,91.43000030517578,92.30999755859376,90.51646423339844
2023-05-04,2789300,91.0199966430664,91.11000061035156,90.5,90.7699966430664,89.00638580322266
2023-05-03,3964000,91.55999755859376,92.13999938964844,91.05999755859376,91.0999984741211,89.3299789428711
2023-05-02,1313600,92.12999725341795,92.12999725341795,90.83999633789062,91.43000030517578,89.653564453125
2023-05-01,923000,92.55999755859376,92.8499984741211,92.43000030517578,92.47000122070312,90.6733627319336
2023-04-28,1619600,91.73999786376952,92.58999633789062,91.6999969482422,92.58999633789062,90.79102325439452
2023-04-27,5115500,91.08999633789062,92.0999984741211,90.98999786376952,92.0500030517578,90.2615203857422
2023-04-26,8732000,91.12000274658205,91.19000244140624,90.4000015258789,90.5,88.74163055419922
2023-04-25,3988400,91.66000366210938,91.7300033569336,90.70999908447266,90.7300033569336,88.96717071533203
2023-04-24,2106400,92.0999984741211,92.30999755859376,91.86000061035156,92.20999908447266,90.4184112548828
2023-04-21,3061900,92.0500030517578,92.26000213623048,91.68000030517578,92.16999816894533,90.37918853759766
2023-04-20,1860500,91.94000244140624,92.45999908447266,91.80999755859376,92.11000061035156,90.3203582763672
2023-04-19,4394400,92.13999938964844,92.61000061035156,92.0999984741211,92.4499969482422,90.65373992919922
2023-04-18,1634700,92.87999725341795,92.91999816894533,92.36000061035156,92.63999938964844,90.84004974365234
2023-04-17,3195200,92.22000122070312,92.47000122070312,91.91999816894533,92.47000122070312,90.6733627319336
2023-04-14,1095600,92.41999816894533,92.8499984741211,91.83000183105467,92.3000030517578,90.50666809082033
2023-04-13,2465600,91.77999877929688,92.6500015258789,91.77999877929688,92.56999969482422,90.77141571044922
2023-04-12,2390200,92.0500030517578,92.13999938964844,91.25,91.3499984741211,89.57511901855469
2023-04-11,2008000,91.48999786376952,91.75,91.3499984741211,91.5,89.72220611572266
2023-04-10,1310600,90.73999786376952,91.31999969482422,90.56999969482422,91.31999969482422,89.54570007324219
2023-04-06,1758100,90.72000122070312,91.36000061035156,90.5199966430664,91.26000213623048,89.48686981201172
2023-04-05,1678700,91.12000274658205,91.20999908447266,90.56999969482422,90.9000015258789,89.13386535644531
2023-04-04,2146600,91.75,91.88999938964844,91.02999877929688,91.37000274658205,89.59473419189453
2023-04-03,7711200,91.12999725341795,91.7300033569336,91.0500030517578,91.69000244140624,89.90851593017578
2023-03-31,3182400,90.55999755859376,91.1999969482422,90.4499969482422,91.16000366210938,89.3888168334961
2023-03-30,1973900,90.31999969482422,90.4000015258789,89.91999816894531,90.26000213623048,88.50629425048828
2023-03-29,5193800,89.29000091552734,89.5999984741211,89.06999969482422,89.52999877929688,87.79047393798828
2023-03-28,6464300,88.38999938964844,88.54000091552734,88.05999755859375,88.44999694824219,86.73146057128906
2023-03-27,1570500,88.4800033569336,88.66000366210938,88.05999755859375,88.37000274658203,86.65302276611328
2023-03-24,5883400,87.36000061035156,88.11000061035156,86.94000244140625,88.05999755859375,86.34904479980469
2023-03-23,2834300,88.3499984741211,89.16000366210938,87.33999633789062,87.8499984741211,86.14311981201172
2023-03-22,3106200,88.6500015258789,89.58000183105469,87.58999633789062,87.62000274658203,85.91759490966797
2023-03-21,2800100,88.36000061035156,88.68000030517578,87.97000122070312,88.56999969482422,86.84912872314453
2023-03-20,2152700,86.7699966430664,87.58000183105469,86.7300033569336,87.41000366210938,85.71167755126953
2023-03-17,2466800,87.16000366210938,87.31999969482422,86.2300033569336,86.56999969482422,84.88799285888672
2023-03-16,4573200,85.68000030517578,87.55000305175781,85.5,87.5199966430664,85.81952667236328
2023-03-15,3277200,85.4800033569336,86.12999725341797,84.94999694824219,86.12000274658203,84.44673919677734
2023-03-14,2071200,87.05999755859375,87.62000274658203,86.48999786376953,87.33000183105469,85.63323211669922
2023-03-13,5470000,85.51000213623047,87.05000305175781,85.30999755859375,86.13999938964844,84.46634674072266
2023-03-10,5485100,87.38999938964844,87.80000305175781,86.12000274658203,86.36000061035156,84.68207550048828
2023-03-09,2954900,89.0,89.33999633789062,87.3499984741211,87.51000213623047,85.80973052978516
2023-03-08,1800000,88.8499984741211,89.16999816894531,88.5199966430664,88.94000244140625,87.21194458007812
2023-03-07,1492600,90.02999877929688,90.11000061035156,88.5999984741211,88.75,87.025634765625
2023-03-06,4315600,90.27999877929688,90.73999786376952,90.08000183105467,90.16999816894533,88.41804504394531
2023-03-03,3629400,89.41999816894531,90.30999755859376,89.16999816894531,90.2300033569336,88.47688293457031
2023-03-02,5607400,87.94000244140625,89.08000183105469,87.83000183105469,88.88999938964844,87.16291046142578
2023-03-01,3307700,88.52999877929688,88.80999755859375,88.12999725341797,88.41000366210938,86.69224548339844
2023-02-28,5007600,88.56999969482422,88.80999755859375,88.22000122070312,88.22000122070312,86.50593566894531
2023-02-27,2749900,88.94999694824219,89.23999786376953,88.51000213623047,88.68000030517578,86.95699310302734
2023-02-24,2460100,87.95999908447266,88.29000091552734,87.66000366210938,88.16000366210938,86.44709777832031
2023-02-23,2342100,89.5199966430664,89.6500015258789,88.47000122070312,89.3499984741211,87.61397552490234
2023-02-22,3636800,89.18000030517578,89.43000030517578,88.62999725341797,88.91999816894531,87.19233703613281
2023-02-21,6718300,89.87999725341797,90.12999725341795,89.0999984741211,89.16000366210938,87.42767333984375
2023-02-17,4542000,90.41999816894533,90.76000213623048,90.05000305175781,90.70999908447266,88.94755554199219
2023-02-16,2273900,90.8499984741211,91.79000091552734,90.7699966430664,90.94000244140624,89.17308807373047
2023-02-15,1640700,91.02999877929688,91.87000274658205,90.95999908447266,91.87000274658205,90.08501434326172
2023-02-14,3575700,91.41000366210938,92.29000091552734,90.97000122070312,91.80999755859376,90.02617645263672
2023-02-13,6341100,90.94000244140624,91.81999969482422,90.83999633789062,91.76000213623048,89.97715759277344
2023-02-10,1991800,90.56999969482422,90.88999938964844,90.29000091552734,90.8000030517578,89.03581237792969
2023-02-09,3025700,92.27999877929688,92.3499984741211,90.61000061035156,90.87999725341795,89.11425018310547
2023-02-08,2544300,91.87000274658205,91.98999786376952,91.1500015258789,91.27999877929688,89.50647735595703
2023-02-07,3044800,90.91000366210938,92.2699966430664,90.61000061035156,92.06999969482422,90.28113555908205
2023-02-06,4259400,91.2300033569336,91.29000091552734,90.66999816894533,91.0999984741211,89.3299789428711
2023-02-03,2997800,91.8000030517578,92.79000091552734,91.62999725341795,91.86000061035156,90.07521057128906
2023-02-02,3485900,92.9499969482422,93.23999786376952,92.22000122070312,92.93000030517578,91.12442016601562
2023-02-01,3807600,91.0199966430664,92.70999908447266,90.43000030517578,92.18000030517578,90.38899230957033
2023-01-31,8372000,90.16000366210938,91.26000213623048,90.08999633789062,91.25,89.47706604003906
2023-01-30,7535100,90.77999877929688,91.18000030517578,90.2300033569336,90.2699966430664,88.51609802246094
2023-01-27,5553300,90.9499969482422,91.80999755859376,90.91999816894533,91.37000274658205,89.59473419189453
2023-01-26,5496300,91.11000061035156,91.36000061035156,90.4000015258789,91.31999969482422,89.54570007324219
2023-01-25,6457200,89.62999725341797,90.62999725341795,89.23999786376953,90.5500030517578,88.79066467285156
2023-01-24,5137400,90.05999755859375,90.5199966430664,89.77999877929688,90.33999633789062,88.5847396850586
2023-01-23,7665800,89.66999816894531,90.77999877929688,89.55000305175781,90.45999908447266,88.70240783691406
2023-01-20,5019800,88.44999694824219,89.68000030517578,88.19000244140625,89.66999816894531,87.9277572631836
2023-01-19,3860000,88.30000305175781,88.68000030517578,87.87999725341797,88.30000305175781,86.58438110351562
2023-01-18,3426900,90.18000030517578,90.30999755859376,88.61000061035156,88.6500015258789,86.92758178710938
2023-01-17,3795100,89.69000244140625,90.06999969482422,89.47000122070312,89.62999725341797,87.88853454589844
2023-01-13,8269400,88.7300033569336,89.77999877929688,88.72000122070312,89.69000244140625,87.94737243652344
2023-01-12,5230700,89.12000274658203,89.52999877929688,88.11000061035156,89.29000091552734,87.55514526367188
2023-01-11,13190300,88.06999969482422,88.69000244140625,87.91000366210938,88.66999816894531,86.94718933105469
2023-01-10,4361200,87.19000244140625,87.7699966430664,86.91999816894531,87.75,86.0450668334961
2023-01-09,6658500,87.66000366210938,88.33000183105469,87.22000122070312,87.26000213623047,85.56459045410156
2023-01-06,5254100,85.80000305175781,87.25,85.12999725341797,87.06999969482422,85.3782730102539
2023-01-05,8268000,85.41999816894531,85.5199966430664,84.91999816894531,85.0999984741211,83.44654846191406
2023-01-04,5696300,85.81999969482422,86.27999877929688,85.11000061035156,85.9800033569336,84.30945587158203
2023-01-03,13272000,85.51000213623047,86.0199966430664,84.4000015258789,84.9000015258789,83.25044250488281
2022-12-30,4201900,84.81999969482422,85.05999755859375,84.33000183105469,84.87999725341797,83.23082733154297
2022-12-29,5039100,84.76000213623047,85.58000183105469,84.61000061035156,85.38999938964844,83.73091888427734
2022-12-28,3474700,85.05000305175781,85.38999938964844,83.93000030517578,83.93000030517578,82.29928588867188
2022-12-27,4102300,85.1500015258789,85.3499984741211,84.69000244140625,85.02999877929688,83.37791442871094
2022-12-23,4502300,84.51000213623047,85.06999969482422,84.16999816894531,85.05999755859375,83.4073257446289
2022-12-22,5524900,85.1500015258789,85.19000244140625,83.58999633789062,84.66999816894531,83.02490997314453
2022-12-21,3799300,85.12000274658203,85.94000244140625,84.9800033569336,85.69999694824219,84.0348892211914
2022-12-20,9583300,84.4000015258789,84.95999908447266,84.0999984741211,84.58999633789062,82.94646453857422
2022-12-19,5020400,85.11000061035156,85.13999938964844,84.0999984741211,84.4000015258789,82.7601547241211
2022-12-16,4681100,85.1500015258789,85.5199966430664,84.54000091552734,84.91999816894531,83.27005004882812
2022-12-15,3598200,86.87000274658203,87.02999877929688,85.41999816894531,85.75,84.08392333984375
2022-12-14,6056000,88.30000305175781,89.0,87.25,87.91000366210938,86.20196533203125
2022-12-13,9199600,89.91999816894531,89.91999816894531,87.80000305175781,88.25,86.53534698486328
2022-12-12,7170700,87.5,88.12999725341797,87.22000122070312,88.12000274658203,85.74501037597656
2022-12-09,7892800,87.76000213623047,88.19999694824219,87.30999755859375,87.33999633789062,84.98603057861328
2022-12-08,2221000,87.47000122070312,87.95999908447266,87.16000366210938,87.76000213623047,85.39471435546875
2022-12-07,4579300,87.05000305175781,87.54000091552734,86.87999725341797,87.08999633789062,84.74276733398438
2022-12-06,4401400,88.25,88.3499984741211,86.83999633789062,87.25,84.8984603881836
2022-12-05,16178500,89.19999694824219,89.38999938964844,87.91000366210938,88.19000244140625,85.8131332397461
2022-12-02,4086400,88.79000091552734,89.94999694824219,88.76000213623047,89.72000122070312,87.30188751220703
2022-12-01,5332300,90.08999633789062,90.37000274658205,89.30999755859375,89.80000305175781,87.37973022460938
2022-11-30,6897400,87.63999938964844,89.66999816894531,87.06999969482422,89.66999816894531,87.25323486328125
2022-11-29,3482400,87.30999755859375,87.62000274658203,86.87000274658203,87.19000244140625,84.84008026123047
2022-11-28,10513600,87.69999694824219,88.05000305175781,86.87000274658203,87.01000213623047,84.66493225097656
2022-11-25,1664600,88.19000244140625,88.4000015258789,88.08000183105469,88.29000091552734,85.91043090820312
2022-11-23,1666700,87.51000213623047,88.33999633789062,87.51000213623047,88.22000122070312,85.84231567382812
2022-11-22,4189400,86.86000061035156,87.58000183105469,86.5999984741211,87.54000091552734,85.18064880371094
2022-11-21,5248600,86.4000015258789,86.6500015258789,86.04000091552734,86.45999908447266,84.12975311279297
2022-11-18,4623400,87.30999755859375,87.4000015258789,86.44999694824219,86.94000244140625,84.59681701660156
2022-11-17,4756300,85.58999633789062,86.8499984741211,85.58000183105469,86.7699966430664,84.431396484375
2022-11-16,4502500,87.3499984741211,87.4800033569336,86.83000183105469,86.9800033569336,84.6357421875
2022-11-15,5437000,88.29000091552734,88.47000122070312,86.86000061035156,87.63999938964844,85.27794647216797
2022-11-14,5329600,87.12999725341797,87.7300033569336,86.75,86.80000305175781,84.46058654785156
2022-11-11,8577000,86.77999877929688,87.7300033569336,86.47000122070312,87.58999633789062,85.22928619384766
2022-11-10,6217200,84.98999786376953,86.3499984741211,84.5,86.27999877929688,83.95460510253906
2022-11-09,8720600,82.94999694824219,83.23999786376953,81.80999755859375,81.88999938964844,79.68292236328125
2022-11-08,5007300,83.1500015258789,84.06999969482422,82.66999816894531,83.43000030517578,81.18141174316406
2022-11-07,7741200,82.66999816894531,83.04000091552734,82.16999816894531,82.8499984741211,80.61705017089844
2022-11-04,6669600,82.2699966430664,82.66999816894531,81.06999969482422,82.33000183105469,80.11106872558594
2022-11-03,7749200,80.23999786376953,80.97000122070312,79.8499984741211,80.44000244140625,78.2719955444336
2022-11-02,10681700,82.83999633789062,83.83999633789062,81.08999633789062,81.1500015258789,78.9628677368164
2022-11-01,2923000,83.9800033569336,83.98999786376953,82.58999633789062,82.8499984741211,80.61705017089844
2022-10-31,6739400,82.6500015258789,83.08000183105469,82.5199966430664,82.7699966430664,80.53919982910156
2022-10-28,5587800,81.8499984741211,83.41999816894531,81.7699966430664,83.31999969482422,81.07437896728516
2022-10-27,3342300,82.55000305175781,83.02999877929688,81.9000015258789,82.01000213623047,79.79969024658203
2022-10-26,6723700,82.08999633789062,83.44000244140625,82.05999755859375,82.51000213623047,80.28620910644531
2022-10-25,5343900,81.26000213623047,82.58999633789062,81.22000122070312,82.5,80.27647399902344
2022-10-24,2362600,80.6500015258789,81.30999755859375,80.0199966430664,81.06999969482422,78.88502502441406
2022-10-21,4754500,78.93000030517578,80.91999816894531,78.56999969482422,80.83000183105469,78.65149688720703
2022-10-20,6200900,79.58999633789062,80.58000183105469,78.9800033569336,79.1500015258789,77.01676940917969
2022-10-19,2844000,79.70999908447266,80.22000122070312,78.98999786376953,79.52999877929688,77.38652038574219
2022-10-18,3955700,81.13999938964844,81.22000122070312,79.62999725341797,80.3499984741211,78.1844253540039
2022-10-17,5449900,79.06999969482422,79.8499984741211,79.06999969482422,79.5999984741211,77.45463562011719
2022-10-14,4166700,79.80000305175781,80.05000305175781,77.5,77.58999633789062,75.49880981445312
2022-10-13,9384300,75.86000061035156,79.55999755859375,75.70999908447266,79.2699966430664,77.13352966308594
2022-10-12,2764200,77.77999877929688,78.05999755859375,77.37999725341797,77.5199966430664,75.43069458007812
2022-10-11,13744800,77.97000122070312,78.87000274658203,77.3499984741211,77.7300033569336,75.63504791259766
2022-10-10,2846600,79.20999908447266,79.20999908447266,77.91000366210938,78.38999938964844,76.2772445678711
2022-10-07,7158700,80.33000183105469,80.3499984741211,78.69000244140625,79.0199966430664,76.89027404785156
2022-10-06,2955500,81.58000183105469,82.12999725341797,80.95999908447266,81.08000183105469,78.8947525024414
2022-10-05,2050400,81.33000183105469,82.48999786376953,80.83000183105469,82.02999877929688,79.81914520263672
2022-10-04,3585800,81.19999694824219,82.41000366210938,81.19999694824219,82.4000015258789,80.17918395996094
2022-10-03,2645600,78.66000366210938,80.05000305175781,78.26000213623047,79.68000030517578,77.53247833251953
2022-09-30,4633100,78.41000366210938,79.33000183105469,77.7699966430664,77.83000183105469,75.73234558105469
2022-09-29,5311400,79.13999938964844,79.27999877929688,78.02999877929688,78.69999694824219,76.57890319824219
2022-09-28,7182400,78.66999816894531,80.47000122070312,78.37000274658203,80.20999908447266,78.0481948852539
2022-09-27,4203500,79.55000305175781,80.0,78.11000061035156,78.5999984741211,76.4815902709961
2022-09-26,7065600,79.31999969482422,80.06999969482422,78.55999755859375,78.86000061035156,76.73458862304688
2022-09-23,9135300,80.4000015258789,80.41000366210938,78.91999816894531,79.80999755859375,77.65897369384766
2022-09-22,2728200,82.18000030517578,82.26000213623047,81.30000305175781,81.5199966430664,79.32289123535156
2022-09-21,4704500,83.7300033569336,84.37000274658203,82.11000061035156,82.12999725341797,79.91645050048828
2022-09-20,2801600,83.77999877929688,83.91999816894531,82.94999694824219,83.5,81.24952697753906
2022-09-19,5578300,83.23999786376953,84.55000305175781,83.2300033569336,84.54000091552734,82.26150512695312
2022-09-16,4167400,83.8499984741211,84.18000030517578,83.38999938964844,83.98999786376953,81.72632598876953
2022-09-15,6209600,85.16000366210938,85.83000183105469,84.48999786376953,84.75,82.4658432006836
2022-09-14,2181200,85.5999984741211,85.94999694824219,84.98999786376953,85.63999938964844,83.33185577392578
2022-09-13,4328300,86.9800033569336,87.16000366210938,85.08000183105469,85.30000305175781,83.00101470947266
2022-09-12,5561400,88.33000183105469,88.98999786376953,88.31999969482422,88.80999755859375,86.41641235351562
2022-09-09,6148900,87.02999877929688,87.87999725341797,86.98999786376953,87.7300033569336,85.36552429199219
2022-09-08,4237600,85.19999694824219,86.20999908447266,84.87999725341797,86.13999938964844,83.81837463378906
2022-09-07,4054700,84.2300033569336,85.87000274658203,84.19999694824219,85.73999786376953,83.42914581298828
2022-09-06,16409700,85.08999633789062,85.2699966430664,84.1500015258789,84.4800033569336,82.20311737060547
2022-09-02,5335900,86.43000030517578,86.72000122070312,84.58999633789062,84.94999694824219,82.66044616699219
2022-09-01,3659900,85.20999908447266,85.7300033569336,84.4800033569336,85.69000244140625,83.38050079345703
2022-08-31,2580900,86.93000030517578,87.0999984741211,85.9000015258789,85.9000015258789,83.58484649658203
2022-08-30,5699500,87.7300033569336,87.7699966430664,86.06999969482422,86.45999908447266,84.12975311279297
2022-08-29,7073600,87.33000183105469,87.9800033569336,87.1500015258789,87.36000061035156,85.0054931640625
2022-08-26,4202100,90.70999908447266,90.73999786376952,87.87999725341797,87.9000015258789,85.53094482421875
2022-08-25,3801500,89.63999938964844,90.5999984741211,89.51000213623047,90.5999984741211,88.15817260742188
2022-08-24,2083000,88.83000183105469,89.5999984741211,88.75,89.27999877929688,86.87374877929688
2022-08-23,2482700,88.98999786376953,89.69000244140625,88.93000030517578,89.05000305175781,86.64994812011719
2022-08-22,3564400,89.79000091552734,89.79000091552734,88.91999816894531,89.05999755859375,86.65967559814453
2022-08-19,3602900,91.33999633789062,91.38999938964844,90.56999969482422,90.7699966430664,88.3235855102539
2022-08-18,2668600,92.04000091552734,92.18000030517578,91.68000030517578,92.0,89.52043151855469
2022-08-17,2873100,91.9000015258789,92.5999984741211,91.58999633789062,92.02999877929688,89.54963684082031
2022-08-16,7095000,92.2699966430664,93.05999755859376,92.22000122070312,92.6999969482422,90.20156860351562
2022-08-15,7124300,92.0500030517578,92.7300033569336,92.01000213623048,92.62999725341795,90.13345336914062
2022-08-12,1186400,91.76000213623048,92.66000366210938,91.5,92.6500015258789,90.15291595458984
2022-08-11,2771500,91.93000030517578,92.41999816894533,91.2300033569336,91.38999938964844,88.9268798828125
2022-08-10,12379800,91.08000183105467,91.41000366210938,90.73999786376952,91.30999755859376,88.84902954101562
2022-08-09,3657200,89.80000305175781,89.88999938964844,89.25,89.44000244140625,87.02943420410156
2022-08-08,2580300,90.2300033569336,90.8000030517578,89.69000244140625,89.87000274658203,87.44784545898438
2022-08-05,1493400,89.0999984741211,89.98999786376953,89.02999877929688,89.83000183105469,87.40892791748047
2022-08-04,2889600,89.9800033569336,90.29000091552734,89.73999786376953,90.11000061035156,87.68138122558594
2022-08-03,2494100,89.23999786376953,90.13999938964844,89.08000183105469,89.97000122070312,87.54515838623047
2022-08-02,3810700,89.08000183105469,89.8499984741211,88.62999725341797,88.83000183105469,86.43588256835938
2022-08-01,3610700,89.2300033569336,90.05999755859375,89.05000305175781,89.52999877929688,87.11700439453125
2022-07-29,1623700,88.7699966430664,89.88999938964844,88.62000274658203,89.81999969482422,87.3991928100586
2022-07-28,2597300,87.93000030517578,88.80999755859375,87.19000244140625,88.69000244140625,86.29965209960938
2022-07-27,2584100,86.5199966430664,88.12999725341797,86.45999908447266,87.8499984741211,85.48228454589844
2022-07-26,3320400,86.36000061035156,86.44999694824219,85.62000274658203,85.75,83.43888854980469
2022-07-25,7341200,86.87000274658203,86.95999908447266,86.38999938964844,86.80000305175781,84.46058654785156
2022-07-22,1732700,87.36000061035156,87.70999908447266,86.11000061035156,86.52999877929688,84.19786834716797
2022-07-21,3553400,86.23999786376953,87.30000305175781,85.94999694824219,87.2699966430664,84.91791534423828
2022-07-20,1837500,86.06999969482422,86.70999908447266,85.79000091552734,86.38999938964844,84.06163787841797
2022-07-19,2193700,84.91000366210938,86.20999908447266,84.91000366210938,86.12000274658203,83.79891967773438
2022-07-18,2886400,85.08000183105469,85.31999969482422,83.75,83.98999786376953,81.72632598876953
2022-07-15,4734000,83.69999694824219,84.22000122070312,83.1500015258789,84.22000122070312,81.95012664794922
2022-07-14,2258200,82.01000213623047,82.9000015258789,81.47000122070312,82.80999755859375,80.578125
2022-07-13,2961000,82.5,83.94999694824219,82.44000244140625,83.37999725341797,81.13275909423828
2022-07-12,2987400,84.02999877929688,84.52999877929688,83.37000274658203,83.72000122070312,81.4636001586914
2022-07-11,4357500,84.68000030517578,84.7699966430664,84.08999633789062,84.23999786376953,81.96957397460938
2022-07-08,2727300,85.12999725341797,85.9000015258789,84.81999969482422,85.44999694824219,83.14696502685547
2022-07-07,3197700,84.69999694824219,85.6500015258789,84.69999694824219,85.51000213623047,83.20535278320312
2022-07-06,3530200,83.98999786376953,84.58999633789062,83.41999816894531,84.16999816894531,81.9014663696289
2022-07-05,5108900,82.94999694824219,84.06999969482422,82.4000015258789,84.05000305175781,81.78470611572266
2022-07-01,3230800,83.5,84.55000305175781,82.93000030517578,84.4800033569336,82.20311737060547
2022-06-30,5459500,83.45999908447266,84.43000030517578,82.77999877929688,83.88999938964844,81.62902069091797
2022-06-29,3589900,84.87000274658203,85.02999877929688,84.26000213623047,84.55999755859375,82.28095245361328
2022-06-28,3202000,86.58000183105469,87.04000091552734,84.76000213623047,84.79000091552734,82.5047607421875
2022-06-27,4133600,86.54000091552734,86.61000061035156,85.87999725341797,86.05999755859375,83.74052429199219
2022-06-24,3355000,84.61000061035156,86.33999633789062,84.61000061035156,86.30999755859375,83.9837875366211
2022-06-23,3691000,83.62000274658203,83.91000366210938,82.7699966430664,83.76000213623047,81.50252532958984
2022-06-22,3650800,82.7699966430664,84.13999938964844,82.55999755859375,83.27999877929688,81.03545379638672
2022-06-21,4832300,83.33999633789062,84.08000183105469,83.25,83.76000213623047,81.50252532958984
2022-06-17,4877700,82.0999984741211,82.69000244140625,81.26000213623047,81.93000030517578,79.72184753417969
2022-06-16,3653500,82.37999725341797,82.61000061035156,81.45999908447266,81.97000122070312,79.76077270507812
2022-06-15,3660600,83.94000244140625,85.33999633789062,82.91000366210938,84.44000244140625,82.16419219970703
2022-06-14,6172000,83.6500015258789,84.02999877929688,82.47000122070312,83.16999816894531,80.92842102050781
2022-06-13,4217100,84.3499984741211,84.75,83.12000274658203,83.41999816894531,81.17168426513672
2022-06-10,3574600,87.43000030517578,87.69999694824219,86.5199966430664,86.62999725341797,84.295166015625
2022-06-09,3580400,90.58999633789062,90.9499969482422,88.94000244140625,88.94000244140625,86.54290771484375
2022-06-08,3324900,92.43000030517578,92.75,91.73999786376952,91.91000366210938,88.60869598388672
2022-06-07,3557800,91.33000183105467,92.86000061035156,91.1999969482422,92.77999877929688,89.44744110107422
2022-06-06,3043500,92.9000015258789,93.08999633789062,91.87999725341795,92.08000183105467,88.7725830078125
2022-06-03,2106100,92.19000244140624,92.4800033569336,91.56999969482422,91.75,88.45443725585938
2022-06-02,2553600,91.69000244140624,93.30999755859376,91.3000030517578,93.3000030517578,89.94876098632812
2022-06-01,3117700,92.77999877929688,92.88999938964844,90.9499969482422,91.45999908447266,88.17485809326172
2022-05-31,4431600,92.5500030517578,92.93000030517578,91.81999969482422,92.13999938964844,88.83043670654297
2022-05-27,1606100,91.37999725341795,92.56999969482422,91.3000030517578,92.55999755859376,89.23533630371094
2022-05-26,1657800,89.37999725341797,91.0500030517578,89.37999725341797,90.70999908447266,87.45179748535156
2022-05-25,2054600,88.16000366210938,89.62000274658203,88.12999725341797,89.23999786376953,86.03459167480469
2022-05-24,1764600,88.41999816894531,88.86000061035156,87.41999816894531,88.62999725341797,85.44650268554688
2022-05-23,1945400,88.61000061035156,89.5199966430664,88.18000030517578,89.37000274658203,86.15991973876953
2022-05-20,2268400,88.63999938964844,88.72000122070312,86.19999694824219,87.94999694824219,84.79092407226562
2022-05-19,5937500,87.16999816894531,88.48999786376953,86.95999908447266,87.69999694824219,84.5499038696289
2022-05-18,3497500,89.7699966430664,89.8499984741211,87.3499984741211,87.62000274658203,84.47278594970703
2022-05-17,2507700,90.33999633789062,90.66999816894533,89.58999633789062,90.6500015258789,87.39395141601562
2022-05-16,2073300,88.7699966430664,89.54000091552734,88.30000305175781,88.8499984741211,85.65859985351562
2022-05-13,2751700,87.88999938964844,89.31999969482422,87.77999877929688,89.13999938964844,85.93818664550781
2022-05-12,5135400,86.30999755859375,87.58000183105469,85.5199966430664,86.8499984741211,83.73043823242188
2022-05-11,6309300,88.16000366210938,89.25,86.81999969482422,86.97000122070312,83.84613800048828
2022-05-10,6017700,89.16000366210938,89.41999816894531,87.18000030517578,88.06999969482422,84.9066162109375
2022-05-09,5784400,89.25,89.44999694824219,87.45999908447266,87.76000213623047,84.60775756835938
2022-05-06,4590200,90.87000274658205,91.41000366210938,89.69999694824219,90.62999725341795,87.37467193603516
2022-05-05,4187400,93.66000366210938,93.66000366210938,90.6500015258789,91.54000091552734,88.25198364257812
2022-05-04,4135800,92.47000122070312,94.97000122070312,91.7300033569336,94.7699966430664,91.36595916748048
2022-05-03,3695000,92.33000183105467,92.97000122070312,92.0,92.58999633789062,89.26426696777344
2022-05-02,4936500,91.69000244140624,92.31999969482422,90.30999755859376,92.02999877929688,88.72438049316406
2022-04-29,3367900,93.98999786376952,94.48999786376952,91.6500015258789,91.7300033569336,88.4351577758789
2022-04-28,4315300,93.16000366210938,94.5500030517578,92.1999969482422,94.1999969482422,90.81643676757812
2022-04-27,5464900,92.1999969482422,93.20999908447266,91.72000122070312,92.2699966430664,88.95575714111328
2022-04-26,3346500,93.91000366210938,93.91999816894533,91.88999938964844,91.91999816894533,88.61832427978516
2022-04-25,3617900,93.62000274658205,94.56999969482422,92.76000213623048,94.52999877929688,91.13458251953124
2022-04-22,2339700,96.4000015258789,96.43000030517578,94.27999877929688,94.37999725341795,90.98997497558594
2022-04-21,8192900,98.8499984741211,99.06999969482422,96.37000274658205,96.5500030517578,93.08202362060548
2022-04-20,1896400,98.5500030517578,98.56999969482422,97.77999877929688,98.06999969482422,94.54743194580078
2022-04-19,5598500,96.63999938964844,98.12000274658205,96.62000274658205,97.9800033569336,94.4606704711914
2022-04-18,1674800,96.91999816894533,97.38999938964844,96.54000091552734,96.9499969482422,93.46765899658205
2022-04-14,2237300,98.2300033569336,98.33999633789062,97.0999984741211,97.11000061035156,93.62191009521484
2022-04-13,2449700,97.01000213623048,98.2699966430664,96.97000122070312,98.13999938964844,94.61491394042967
2022-04-12,2964600,98.0500030517578,98.47000122070312,96.70999908447266,96.97000122070312,93.4869384765625
2022-04-11,3761400,98.3000030517578,98.33999633789062,97.33000183105467,97.51000213623048,94.00755310058594
2022-04-08,2272700,98.87000274658205,99.4499969482422,98.5,98.91999816894533,95.36690521240234
2022-04-07,4303700,98.6500015258789,99.44000244140624,98.0500030517578,99.01000213623048,95.45366668701172
2022-04-06,3269700,98.9800033569336,99.31999969482422,98.16999816894533,98.8000030517578,95.25121307373048
2022-04-05,4349400,100.97000122070312,101.3499984741211,99.68000030517578,99.9499969482422,96.3599090576172
2022-04-04,5179000,100.62999725341795,101.4000015258789,100.45999908447266,101.4000015258789,97.75782012939452
2022-04-01,3450700,100.48999786376952,100.52999877929688,99.66000366210938,100.43000030517578,96.82266998291016
2022-03-31,5912300,101.11000061035156,101.29000091552734,99.77999877929688,99.77999877929688,96.19600677490234
2022-03-30,3106600,101.7300033569336,101.94000244140624,100.98999786376952,101.41000366210938,97.76746368408205
2022-03-29,4242600,101.76000213623048,102.02999877929688,101.12000274658205,101.9800033569336,98.3169937133789
2022-03-28,3846100,99.83999633789062,100.41999816894533,99.29000091552734,100.37000274658205,96.76481628417967
2022-03-25,3842000,99.72000122070312,100.08000183105467,99.16000366210938,99.9800033569336,96.38882446289062
2022-03-24,4969100,99.0500030517578,99.83000183105467,98.77999877929688,99.79000091552734,96.20565032958984
2022-03-23,2655100,99.13999938964844,99.56999969482422,98.62000274658205,98.6500015258789,95.10659790039062
2022-03-22,2323700,99.11000061035156,99.97000122070312,99.11000061035156,99.7699966430664,96.18637084960938
2022-03-21,4104200,98.73999786376952,99.05999755859376,97.87999725341795,98.58000183105467,95.0391082763672
2022-03-18,3076400,97.13999938964844,99.02999877929688,97.13999938964844,98.93000030517578,95.37654876708984
2022-03-17,3482600,96.38999938964844,97.8499984741211,96.20999908447266,97.8499984741211,94.33533477783205
2022-03-16,2966000,95.12000274658205,96.86000061035156,94.36000061035156,96.86000061035156,93.38089752197266
2022-03-15,5022900,92.56999969482422,93.9000015258789,92.2300033569336,93.69000244140624,90.3247528076172
2022-03-14,1827000,93.18000030517578,93.77999877929688,92.01000213623048,92.25,88.93647766113281
2022-03-11,2969100,94.72000122070312,94.83999633789062,92.76000213623048,92.8499984741211,89.51493072509766
2022-03-10,5228600,93.75,94.31999969482422,93.20999908447266,94.1500015258789,90.76822662353516
2022-03-09,3841700,94.11000061035156,95.26000213623048,93.6999969482422,94.9000015258789,91.49128723144533
2022-03-08,5333100,92.56999969482422,94.12000274658205,91.52999877929688,92.11000061035156,88.80150604248047
2022-03-07,5164500,94.80999755859376,94.87000274658205,92.19000244140624,92.22000122070312,88.90756225585938
2022-03-04,3623000,95.23999786376952,95.41999816894533,94.3499984741211,95.18000030517578,91.76123809814452
2022-03-03,5472700,97.86000061035156,97.94000244140624,96.2699966430664,96.61000061035156,93.13987731933594
2022-03-02,5907300,96.77999877929688,97.91999816894533,96.41000366210938,97.5999984741211,94.09431457519533
2022-03-01,4681800,97.5999984741211,97.9000015258789,95.6999969482422,96.22000122070312,92.76387786865234
2022-02-28,5390800,96.95999908447266,98.37999725341795,96.79000091552734,97.87999725341795,94.3642578125
2022-02-25,5519800,96.86000061035156,98.58999633789062,96.54000091552734,98.56999969482422,95.02946472167967
2022-02-24,5552400,93.08999633789062,96.51000213623048,92.83999633789062,96.43000030517578,92.96633911132812
2022-02-23,3629200,98.27999877929688,98.27999877929688,95.86000061035156,96.02999877929688,92.58070373535156
2022-02-22,6770900,97.8499984741211,98.55999755859376,96.66999816894533,97.41000366210938,93.91114807128906
2022-02-18,4274300,99.31999969482422,99.5199966430664,98.1500015258789,98.5500030517578,95.01020050048828
2022-02-17,3720400,100.54000091552734,100.5999984741211,99.16999816894533,99.29000091552734,95.72361755371094
2022-02-16,2676200,100.58000183105467,101.47000122070312,100.31999969482422,101.25,97.61320495605467
2022-02-15,2600300,100.41999816894533,101.05999755859376,100.33999633789062,101.0199966430664,97.39146423339844
2022-02-14,5372100,99.5199966430664,99.76000213623048,98.5199966430664,99.27999877929688,95.71397399902344
2022-02-11,3832900,101.56999969482422,102.01000213623048,99.4000015258789,99.6500015258789,96.0706787109375
2022-02-10,3485200,101.83999633789062,103.2699966430664,101.16000366210938,101.58000183105467,97.93135833740234
2022-02-09,5696300,102.5199966430664,103.06999969482422,102.5,103.06999969482422,99.36783599853516
2022-02-08,2720600,100.5500030517578,101.63999938964844,100.33999633789062,101.47000122070312,97.82530975341795
2022-02-07,3938700,100.93000030517578,101.41999816894533,100.5,100.69000244140624,97.07332611083984
2022-02-04,5877900,100.36000061035156,101.56999969482422,99.91999816894533,100.88999938964844,97.26614379882812
2022-02-03,21242100,101.11000061035156,101.58999633789062,100.2699966430664,100.44000244140624,96.83230590820312
2022-02-02,2463300,102.37999725341795,102.61000061035156,101.68000030517578,102.4000015258789,98.72190856933594
2022-02-01,3796400,101.19000244140624,101.83000183105467,100.4800033569336,101.75,98.09525299072266
2022-01-31,3866600,99.0,101.0500030517578,98.87999725341795,100.97000122070312,97.34326934814452
2022-01-28,10745600,97.37000274658205,98.95999908447266,96.44000244140624,98.93000030517578,95.37654876708984
2022-01-27,6188700,98.61000061035156,99.2300033569336,97.02999877929688,97.37000274658205,93.87257385253906
2022-01-26,5429500,99.69000244140624,100.16999816894533,97.16000366210938,97.87000274658205,94.35462188720705
2022-01-25,17991900,98.02999877929688,99.37999725341795,96.91999816894533,98.36000061035156,94.82701873779295
2022-01-24,11927600,97.87000274658205,99.4000015258789,95.5999984741211,99.36000061035156,95.79109191894533
2022-01-21,8781100,100.93000030517578,101.31999969482422,99.44000244140624,99.5199966430664,95.94534301757812
2022-01-20,10613600,102.63999938964844,103.58000183105467,101.19000244140624,101.23999786376952,97.6035614013672
2022-01-19,6159500,103.11000061035156,103.41000366210938,102.0,102.04000091552734,98.37482452392578
2022-01-18,8446000,103.26000213623048,103.37000274658205,102.4499969482422,102.66000366210938,98.97257232666016
2022-01-14,6341200,103.9000015258789,104.51000213623048,103.51000213623048,104.47000122070312,100.71755981445312
2022-01-13,5320100,106.04000091552734,106.12000274658205,104.29000091552734,104.44000244140624,100.68862915039062
2022-01-12,4580800,105.79000091552734,106.08000183105467,105.3000030517578,105.86000061035156,102.05763244628906
2022-01-11,7804600,104.08999633789062,105.22000122070312,103.58000183105467,105.22000122070312,101.44062042236328
2022-01-10,12844900,103.5500030517578,103.9800033569336,102.30999755859376,103.9800033569336,100.24515533447266
2022-01-07,4589400,104.44000244140624,104.72000122070312,103.7699966430664,104.27999877929688,100.53437042236328
2022-01-06,6908700,104.31999969482422,104.9499969482422,103.8000030517578,104.3000030517578,100.55365753173828
2022-01-05,6835700,106.30999755859376,106.44000244140624,104.47000122070312,104.5199966430664,100.7657470703125
2022-01-04,9016100,106.7300033569336,106.77999877929688,105.88999938964844,106.25,102.43362426757812
2022-01-03,12987500,106.12000274658205,106.36000061035156,105.5500030517578,106.33999633789062,102.52037811279295
2021-12-31,5529600,105.9499969482422,106.20999908447266,105.72000122070312,105.77999877929688,101.98050689697266
2021-12-30,2156000,106.12000274658205,106.4000015258789,105.87999725341795,105.9499969482422,102.1443862915039
2021-12-29,7856400,106.12999725341795,106.31999969482422,105.77999877929688,106.1500015258789,102.26876068115234
2021-12-28,7115000,106.36000061035156,106.54000091552734,106.04000091552734,106.13999938964844,102.25912475585938
2021-12-27,2712200,105.29000091552734,106.25,105.25,106.25,102.36510467529295
2021-12-23,3693300,104.66000366210938,105.4000015258789,104.61000061035156,105.0999984741211,101.25714874267578
2021-12-22,5294100,103.36000061035156,104.47000122070312,103.33999633789062,104.43000030517578,100.61164855957033
2021-12-21,3683100,102.54000091552734,103.54000091552734,102.22000122070312,103.45999908447266,99.6771011352539
2021-12-20,4003800,101.58000183105467,101.86000061035156,101.02999877929688,101.8000030517578,98.07780456542967
2021-12-17,4335900,103.01000213623048,103.62000274658205,102.41000366210938,102.7699966430664,99.01233673095705
2021-12-16,4886500,104.88999938964844,104.9800033569336,103.37999725341795,103.79000091552734,99.99505615234376
2021-12-15,3676900,102.94000244140624,104.37999725341795,102.41999816894533,104.29000091552734,100.47677612304688
2021-12-14,5586700,102.94000244140624,103.4499969482422,102.41999816894533,103.01000213623048,99.24357604980467
2021-12-13,3633400,104.43000030517578,104.43000030517578,103.56999969482422,103.56999969482422,99.78308868408205
2021-12-10,3963500,105.55999755859376,105.73999786376952,104.97000122070312,105.62999725341795,100.78794860839844
2021-12-09,6138700,105.47000122070312,105.68000030517578,105.02999877929688,105.05999755859376,100.24407958984376
2021-12-08,4336700,105.6999969482422,105.9800033569336,105.37000274658205,105.9000015258789,101.04558563232422
2021-12-07,6047800,104.69000244140624,105.63999938964844,104.69000244140624,105.5999984741211,100.7593231201172
2021-12-06,6256200,102.80999755859376,103.69000244140624,102.25,103.36000061035156,98.62200927734376
2021-12-03,7075400,103.54000091552734,103.76000213623048,101.4800033569336,102.33000183105467,97.63922882080078
2021-12-02,8715500,102.0999984741211,103.58000183105467,102.0199966430664,103.20999908447266,98.4788818359375
2021-12-01,5985000,104.1500015258789,104.73999786376952,101.73999786376952,101.73999786376952,97.0762710571289
2021-11-30,7431500,103.87000274658205,104.33999633789062,102.5,102.87999725341795,98.16400909423828
2021-11-29,4160000,104.5,104.75,103.76000213623048,104.3000030517578,99.51892852783205
2021-11-26,4094700,104.16999816894533,104.41999816894533,103.16999816894533,103.37000274658205,98.63156127929688
2021-11-24,2439700,105.20999908447266,105.98999786376952,105.02999877929688,105.9499969482422,101.0932846069336
2021-11-23,2681400,105.80999755859376,106.2300033569336,105.1999969482422,105.91000366210938,101.05512237548828
2021-11-22,5876700,106.7699966430664,107.16000366210938,105.9000015258789,105.94000244140624,101.08375549316406
2021-11-19,1969900,106.83000183105467,107.05999755859376,106.54000091552734,106.58000183105467,101.69440460205078
2021-11-18,1730900,106.95999908447266,107.06999969482422,106.33000183105467,106.95999908447266,102.05699920654295
2021-11-17,3437700,107.11000061035156,107.11000061035156,106.7699966430664,106.93000030517578,102.02835845947266
2021-11-16,2595900,106.9499969482422,107.45999908447266,106.93000030517578,107.2300033569336,102.31461334228516
2021-11-15,2585500,107.29000091552734,107.3000030517578,106.83999633789062,107.01000213623048,102.1046905517578
2021-11-12,3337800,106.5999984741211,107.11000061035156,106.43000030517578,107.06999969482422,102.16194915771484
2021-11-11,3283100,106.4499969482422,106.58999633789062,106.30999755859376,106.33000183105467,101.45587158203124
2021-11-10,2624400,106.6500015258789,106.97000122070312,105.6999969482422,105.9800033569336,101.12191772460938
2021-11-09,2839400,107.37999725341795,107.37999725341795,106.6500015258789,106.9499969482422,102.04744720458984
2021-11-08,2516600,107.36000061035156,107.38999938964844,107.0999984741211,107.22000122070312,102.3050765991211
2021-11-05,1733500,107.2300033569336,107.36000061035156,106.66000366210938,107.0199966430664,102.1142349243164
2021-11-04,2515300,106.61000061035156,106.87000274658205,106.41999816894533,106.80999755859376,101.9138641357422
2021-11-03,1696500,105.75,106.66999816894533,105.6500015258789,106.58000183105467,101.69440460205078
2021-11-02,2185600,105.7300033569336,105.9800033569336,105.62000274658205,105.9000015258789,101.04558563232422
2021-11-01,1700000,105.63999938964844,105.87000274658205,105.33999633789062,105.83999633789062,100.98833465576172
2021-10-29,2908600,104.80999755859376,105.4000015258789,104.7699966430664,105.30999755859376,100.4826202392578
2021-10-28,2209200,104.87000274658205,105.5999984741211,104.87000274658205,105.5999984741211,100.7593231201172
2021-10-27,4294300,105.2300033569336,105.38999938964844,104.63999938964844,104.69000244140624,99.89105224609376
2021-10-26,6043500,105.66999816894533,105.83999633789062,105.12000274658205,105.20999908447266,100.38719940185548
2021-10-25,1513400,105.01000213623048,105.36000061035156,104.6500015258789,105.2699966430664,100.4444580078125
2021-10-22,3291500,104.94000244140624,105.29000091552734,104.4499969482422,104.91000366210938,100.10095977783205
2021-10-21,1157100,104.54000091552734,104.91000366210938,104.47000122070312,104.9000015258789,100.09141540527344
2021-10-20,1264700,104.66000366210938,104.95999908447266,104.61000061035156,104.87999725341795,100.07233428955078
2021-10-19,2740100,104.1500015258789,104.56999969482422,104.08000183105467,104.56999969482422,99.77655029296876
2021-10-18,4443100,103.08999633789062,103.73999786376952,102.9499969482422,103.69000244140624,98.9368896484375
2021-10-15,2024600,103.3499984741211,103.68000030517578,103.20999908447266,103.62999725341795,98.87962341308594
2021-10-14,3027500,102.36000061035156,102.86000061035156,102.19000244140624,102.79000091552734,98.07814025878906
2021-10-13,3185600,101.16000366210938,101.61000061035156,100.66000366210938,101.4800033569336,96.82819366455078
2021-10-12,2454200,101.05999755859376,101.22000122070312,100.58999633789062,100.72000122070312,96.10302734375
2021-10-11,1972800,101.4499969482422,101.9800033569336,100.8499984741211,100.8499984741211,96.22706604003906
2021-10-08,2709600,101.80999755859376,101.83000183105467,101.29000091552734,101.4499969482422,96.79956817626952
2021-10-07,5346200,101.2699966430664,102.0500030517578,101.25,101.55999755859376,96.90452575683594
2021-10-06,6572800,99.30999755859376,100.5,98.94000244140624,100.45999908447266,95.85494995117188
2021-10-05,3388900,99.81999969482422,100.8499984741211,99.66999816894533,100.37999725341795,95.77860260009766
2021-10-04,6345700,100.44000244140624,100.54000091552734,99.01000213623048,99.5199966430664,94.95802307128906
2021-10-01,3101500,100.38999938964844,101.06999969482422,99.4499969482422,100.76000213623048,96.14120483398438
2021-09-30,2935600,101.01000213623048,101.25,99.91999816894533,99.91999816894533,95.33970642089844
2021-09-29,2917400,101.05999755859376,101.30999755859376,100.56999969482422,100.63999938964844,96.02669525146484
2021-09-28,6237800,101.9000015258789,102.01000213623048,100.56999969482422,100.80999755859376,96.18889617919922
2021-09-27,6260400,102.72000122070312,103.05999755859376,102.5,102.83999633789062,98.12584686279295
2021-09-24,1413700,102.55999755859376,103.05999755859376,102.55999755859376,102.9499969482422,98.23079681396484
2021-09-23,1882600,102.6500015258789,103.56999969482422,102.6500015258789,103.23999786376952,98.50751495361328
2021-09-22,4614000,101.8000030517578,102.75,101.7300033569336,102.12000274658205,97.43885040283205
2021-09-21,2911300,101.7300033569336,101.97000122070312,101.0500030517578,101.19000244140624,96.55148315429688
2021-09-20,3431700,100.83999633789062,101.3499984741211,99.81999969482422,100.9499969482422,96.3224868774414
2021-09-17,3500400,103.52999877929688,103.69000244140624,102.66000366210938,102.76000213623048,98.0495147705078
2021-09-16,1936500,103.8000030517578,104.01000213623048,103.22000122070312,103.79000091552734,99.03231048583984
2021-09-15,3472100,103.47000122070312,104.16999816894533,103.25,104.05999755859376,99.2899169921875
2021-09-14,1780800,104.29000091552734,104.3499984741211,103.30999755859376,103.44000244140624,98.6983413696289
2021-09-13,2490400,104.41999816894533,104.4499969482422,103.58999633789062,104.05999755859376,99.2899169921875
2021-09-10,1700500,104.87000274658205,104.9000015258789,103.68000030517578,103.68000030517578,98.9273452758789
2021-09-09,2336800,104.45999908447266,104.9000015258789,104.1500015258789,104.29000091552734,99.50939178466795
2021-09-08,2538000,104.80999755859376,104.91000366210938,104.2300033569336,104.56999969482422,99.77655029296876
2021-09-07,3807200,105.33000183105467,105.33999633789062,105.02999877929688,105.12999725341795,100.31088256835938
2021-09-03,1299600,104.9800033569336,105.41000366210938,104.93000030517578,105.29000091552734,100.46353149414062
2021-09-02,1206700,105.1500015258789,105.26000213623048,104.86000061035156,105.0500030517578,100.23454284667967
2021-09-01,2981600,104.6999969482422,105.08999633789062,104.69000244140624,104.76000213623048,99.95783233642578
2021-08-31,5907800,104.5,104.5,104.22000122070312,104.33000183105467,99.54754638671876
2021-08-30,1856600,104.1500015258789,104.4499969482422,103.97000122070312,104.26000213623048,99.4807586669922
2021-08-27,2517600,103.16999816894533,104.04000091552734,103.16999816894533,103.9800033569336,99.21359252929688
2021-08-26,3598100,103.41000366210938,103.52999877929688,102.9499969482422,102.98999786376952,98.26898193359376
2021-08-25,10848000,103.47000122070312,103.75,103.38999938964844,103.6500015258789,98.89871215820312
2021-08-24,3243200,103.4000015258789,103.66999816894533,103.3000030517578,103.5199966430664,98.77467346191406
2021-08-23,3127300,102.58999633789062,103.25,102.58999633789062,103.0500030517578,98.3262176513672
2021-08-20,2399900,101.33000183105467,102.12000274658205,101.20999908447266,102.0199966430664,97.34343719482422
2021-08-19,3991600,100.88999938964844,101.76000213623048,100.83999633789062,101.41999816894533,96.77092742919922
2021-08-18,3195200,102.66999816894533,102.94000244140624,101.88999938964844,101.95999908447266,97.28618621826172
2021-08-17,3818900,102.76000213623048,102.91999816894533,102.0500030517578,102.66000366210938,97.95410919189452
2021-08-16,2426100,103.2699966430664,103.62000274658205,102.80999755859376,103.62000274658205,98.87010192871094
2021-08-13,1848500,103.63999938964844,103.7699966430664,103.47000122070312,103.76000213623048,99.00366973876952
2021-08-12,2602800,103.3000030517578,103.5199966430664,103.04000091552734,103.5,98.75559997558594
2021-08-11,4213500,103.48999786376952,103.52999877929688,103.16000366210938,103.4499969482422,98.70787811279295
2021-08-10,1176000,103.12999725341795,103.2699966430664,102.9499969482422,103.12999725341795,98.4025421142578
2021-08-09,805700,103.05999755859376,103.1500015258789,102.79000091552734,103.0,98.2785186767578
2021-08-06,3360000,103.06999969482422,103.1999969482422,102.8499984741211,102.9499969482422,98.23079681396484
2021-08-05,2043200,102.91999816894533,103.16999816894533,102.86000061035156,103.12000274658205,98.39301300048828
2021-08-04,2425600,102.81999969482422,103.0199966430664,102.56999969482422,102.68000030517578,97.97318267822266
2021-08-03,2426300,102.4000015258789,102.94000244140624,101.9000015258789,102.88999938964844,98.17354583740234
2021-08-02,3627300,102.6999969482422,102.7699966430664,102.08000183105467,102.16000366210938,97.4770278930664
2021-07-30,3702800,102.02999877929688,102.4800033569336,101.87999725341795,102.11000061035156,97.42931365966795
2021-07-29,3545800,102.6500015258789,102.9000015258789,102.61000061035156,102.69000244140624,97.98272705078124
2021-07-28,3241300,101.91999816894533,102.4000015258789,101.62000274658205,102.12999725341795,97.4483871459961
2021-07-27,2535900,101.81999969482422,101.81999969482422,100.91999816894533,101.66000366210938,96.99993896484376
2021-07-26,4286300,102.04000091552734,102.3499984741211,102.01000213623048,102.3499984741211,97.6583023071289
2021-07-23,2398300,102.1500015258789,102.5199966430664,101.87999725341795,102.41000366210938,97.71556854248048
2021-07-22,1328600,101.70999908447266,101.87000274658205,101.4000015258789,101.7699966430664,97.10489654541016
2021-07-21,2447700,100.91000366210938,101.61000061035156,100.83000183105467,101.5999984741211,96.94269561767578
2021-07-20,2012700,99.41000366210938,100.8499984741211,99.26000213623048,100.54000091552734,95.9312744140625
2021-07-19,5313800,99.61000061035156,99.70999908447266,98.81999969482422,99.44000244140624,94.88170623779295
2021-07-16,2193400,101.9499969482422,101.97000122070312,100.87000274658205,100.97000122070312,96.34158325195312
2021-07-15,9559900,101.83000183105467,102.05999755859376,101.31999969482422,101.73999786376952,97.0762710571289
2021-07-14,2846100,102.56999969482422,102.5999984741211,101.98999786376952,102.16999816894533,97.486572265625
2021-07-13,3193800,102.22000122070312,102.52999877929688,101.97000122070312,102.02999877929688,97.3529815673828
2021-07-12,3517100,102.05999755859376,102.4499969482422,101.9800033569336,102.37999725341795,97.68692779541016
2021-07-09,3636800,101.36000061035156,102.13999938964844,101.3000030517578,102.08000183105467,97.40068817138672
2021-07-08,4030900,100.3000030517578,100.94000244140624,100.05999755859376,100.75,96.13165283203124
2021-07-07,4506600,101.9800033569336,102.0500030517578,101.33000183105467,101.87000274658205,97.2003173828125
2021-07-06,1564800,102.05999755859376,102.05999755859376,101.05999755859376,101.6500015258789,96.99040222167967
2021-07-02,2150500,101.76000213623048,102.13999938964844,101.58000183105467,102.08000183105467,97.40068817138672
2021-07-01,3398100,101.27999877929688,101.61000061035156,101.1500015258789,101.61000061035156,96.95223236083984
2021-06-30,2264300,101.18000030517578,101.37000274658205,101.08999633789062,101.19000244140624,96.55148315429688
2021-06-29,1806900,101.62999725341795,101.62999725341795,101.38999938964844,101.58999633789062,96.93313598632812
2021-06-28,3817400,101.52999877929688,101.5999984741211,101.2300033569336,101.5500030517578,96.89498138427734
2021-06-25,3247400,101.51000213623048,101.63999938964844,101.36000061035156,101.58000183105467,96.9236068725586
2021-06-24,2866200,101.0999984741211,101.23999786376952,101.02999877929688,101.16999816894533,96.53239440917967
2021-06-23,2294700,100.6500015258789,100.9000015258789,100.38999938964844,100.45999908447266,95.85494995117188
2021-06-22,1620100,100.11000061035156,100.8000030517578,99.91000366210938,100.6500015258789,96.03623962402344
2021-06-21,2354700,99.45999908447266,100.31999969482422,99.1999969482422,100.23999786376952,95.64502716064452
2021-06-18,3506400,99.43000030517578,99.58000183105467,99.02999877929688,99.06999969482422,94.5286636352539
2021-06-17,3225800,100.37000274658205,100.66000366210938,99.87999725341795,100.4000015258789,95.79769897460938
2021-06-16,3501000,101.29000091552734,101.29000091552734,100.08000183105467,100.58999633789062,95.97898864746094
2021-06-15,3848000,101.37000274658205,101.41000366210938,101.0199966430664,101.23999786376952,96.59918212890624
2021-06-14,1013900,101.19000244140624,101.44000244140624,101.02999877929688,101.44000244140624,96.79003143310548
2021-06-11,3325000,101.13999938964844,101.18000030517578,100.81999969482422,101.18000030517578,96.5419464111328
2021-06-10,2076400,100.83000183105467,101.1500015258789,100.56999969482422,100.98999786376952,96.3606414794922
2021-06-09,1382300,101.5199966430664,101.61000061035156,101.18000030517578,101.20999908447266,95.87974548339844
2021-06-08,1453300,101.68000030517578,101.69000244140624,101.06999969482422,101.47000122070312,96.12606811523438
2021-06-07,2279500,101.52999877929688,101.5500030517578,101.2699966430664,101.5199966430664,96.17343139648438
2021-06-04,1121600,101.13999938964844,101.5500030517578,101.12000274658205,101.48999786376952,96.14500427246094
2021-06-03,1478000,100.54000091552734,100.83999633789062,100.12000274658205,100.55999755859376,95.26399230957033
2021-06-02,1081700,101.0,101.27999877929688,100.9000015258789,101.08999633789062,95.7660675048828
2021-06-01,3465900,101.56999969482422,101.58000183105467,100.83000183105467,100.9800033569336,95.66187286376952
2021-05-28,1943200,100.6999969482422,100.93000030517578,100.5999984741211,100.6500015258789,95.34925079345705
2021-05-27,2723700,100.47000122070312,100.61000061035156,100.3000030517578,100.3499984741211,95.0650405883789
2021-05-26,1606700,100.11000061035156,100.3499984741211,99.98999786376952,100.23999786376952,94.9608383178711
2021-05-25,2236800,100.51000213623048,100.5199966430664,99.88999938964844,100.0,94.73348236083984
2021-05-24,1764200,99.61000061035156,100.27999877929688,99.58999633789062,100.0,94.73348236083984
2021-05-21,2376100,99.63999938964844,99.8000030517578,99.0,99.22000122070312,93.99455261230467
2021-05-20,1548000,98.56999969482422,99.55999755859376,98.52999877929688,99.33000183105467,94.09876251220705
2021-05-19,4550700,97.47000122070312,98.26000213623048,97.0999984741211,98.1999969482422,93.02828216552734
2021-05-18,1210400,99.25,99.43000030517578,98.6500015258789,98.66000366210938,93.46404266357422
2021-05-17,1907800,98.66999816894533,98.93000030517578,98.41999816894533,98.93000030517578,93.71984100341795
2021-05-14,16310500,98.38999938964844,99.26000213623048,98.37999725341795,99.08000183105467,93.86193084716795
2021-05-13,5864100,97.01000213623048,97.91999816894533,96.93000030517578,97.54000091552734,92.40302276611328
2021-05-12,4579500,97.94000244140624,98.2699966430664,96.52999877929688,96.76000213623048,91.66411590576172
2021-05-11,2581000,98.08999633789062,98.93000030517578,97.77999877929688,98.8000030517578,93.5966796875
2021-05-10,2500000,100.6500015258789,100.69000244140624,99.55999755859376,99.62000274658205,94.3734893798828
2021-05-07,3491400,99.95999908447266,100.77999877929688,99.9000015258789,100.61000061035156,95.31135559082033
2021-05-06,3563700,99.12999725341795,99.76000213623048,98.62000274658205,99.70999908447266,94.45875549316406
2021-05-05,1640800,99.25,99.37999725341795,98.76000213623048,99.0,93.78614044189452
2021-05-04,2401100,98.94000244140624,99.0,97.8000030517578,98.63999938964844,93.44509887695312
2021-05-03,1676400,99.83000183105467,99.86000061035156,99.44000244140624,99.58000183105467,94.33560180664062
2021-04-30,2139000,99.38999938964844,99.6500015258789,98.93000030517578,99.19000244140624,93.96614074707033
2021-04-29,4661200,100.47000122070312,100.48999786376952,99.37000274658205,100.12000274658205,94.84716033935548
2021-04-28,1898300,99.73999786376952,100.18000030517578,99.58999633789062,99.87999725341795,94.61978912353516
2021-04-27,3614200,99.72000122070312,99.79000091552734,99.45999908447266,99.72000122070312,94.46822357177734
2021-04-26,2320700,99.62000274658205,99.87999725341795,99.56999969482422,99.76000213623048,94.5061264038086
2021-04-23,1241100,98.73999786376952,99.8499984741211,98.73999786376952,99.5500030517578,94.3071746826172
2021-04-22,2419400,99.18000030517578,99.33000183105467,98.20999908447266,98.4800033569336,93.29353332519533
2021-04-21,6945000,97.9499969482422,99.16000366210938,97.9000015258789,99.08000183105467,93.86193084716795
2021-04-20,2495400,98.7300033569336,98.83000183105467,97.83999633789062,98.20999908447266,93.03775024414062
2021-04-19,2254100,99.41000366210938,99.5500030517578,98.87000274658205,99.2699966430664,94.04191589355467
2021-04-16,2934300,99.55999755859376,99.72000122070312,99.25,99.68000030517578,94.43033599853516
2021-04-15,1906100,98.9499969482422,99.30999755859376,98.88999938964844,99.29000091552734,94.06087493896484
2021-04-14,2972900,98.51000213623048,98.77999877929688,98.16999816894533,98.36000061035156,93.17984771728516
2021-04-13,1240400,98.04000091552734,98.5199966430664,97.9800033569336,98.41999816894533,93.23667907714844
2021-04-12,2863600,97.91000366210938,98.0,97.69000244140624,97.95999908447266,92.80091094970705
2021-04-09,1636300,97.66000366210938,98.2300033569336,97.5999984741211,98.2300033569336,93.05669403076172
2021-04-08,1939800,97.73999786376952,97.87000274658205,97.48999786376952,97.79000091552734,92.6398696899414
2021-04-07,4297700,97.11000061035156,97.33999633789062,96.9499969482422,97.19000244140624,92.07147216796876
2021-04-06,2061800,97.1500015258789,97.58000183105467,97.06999969482422,97.3499984741211,92.22303771972656
2021-04-05,2846500,96.94000244140624,97.5999984741211,96.87000274658205,97.45999908447266,92.32725524902344
2021-04-01,2815600,95.8499984741211,96.4000015258789,95.83999633789062,96.38999938964844,91.3135986328125
2021-03-31,2264700,94.87000274658205,95.5999984741211,94.87000274658205,95.1500015258789,90.13890075683594
2021-03-30,2982400,94.77999877929688,95.05999755859376,94.5199966430664,94.95999908447266,89.95890808105469
2021-03-29,8201800,94.94000244140624,95.29000091552734,94.48999786376952,95.11000061035156,90.10101318359376
2021-03-26,2965100,94.1999969482422,95.43000030517578,94.0500030517578,95.33000183105467,90.3094253540039
2021-03-25,4317700,93.08000183105467,93.98999786376952,92.6999969482422,93.7699966430664,88.83157348632812
2021-03-24,5616000,94.18000030517578,94.4800033569336,93.3499984741211,93.3499984741211,88.4336929321289
2021-03-23,3479600,94.7300033569336,95.02999877929688,94.0,94.12999725341795,89.17261505126953
2021-03-22,6435500,94.75,95.5,94.73999786376952,95.20999908447266,90.19574737548828
2021-03-19,5386000,94.62000274658205,95.08999633789062,94.05999755859376,94.7300033569336,89.74102783203125
2021-03-18,1612700,95.30999755859376,95.83999633789062,94.5199966430664,94.66000366210938,89.67472076416016
2021-03-17,1891400,95.1999969482422,96.2300033569336,94.91999816894533,95.9499969482422,90.89675903320312
2021-03-16,2422400,95.81999969482422,96.02999877929688,95.41999816894533,95.66999816894533,90.63151550292967
2021-03-15,866800,95.13999938964844,95.6999969482422,94.66999816894533,95.68000030517578,90.64099884033205
2021-03-12,2681700,94.66000366210938,95.22000122070312,94.4499969482422,95.16999816894533,90.1578369140625
2021-03-11,1440300,94.95999908447266,95.63999938964844,94.76000213623048,95.3499984741211,90.328369140625
2021-03-10,2851400,94.29000091552734,94.4499969482422,93.75,94.12999725341795,89.17261505126953
2021-03-09,4650400,93.26000213623048,94.20999908447266,93.22000122070312,93.70999908447266,88.77474212646484
2021-03-08,5031100,92.7699966430664,93.41999816894533,92.13999938964844,92.13999938964844,87.28742980957031
2021-03-05,4522900,92.56999969482422,93.1999969482422,90.75,92.95999908447266,88.06423950195312
2021-03-04,6803700,92.95999908447266,93.5,90.8499984741211,91.66999816894533,86.84217834472656
2021-03-03,4099000,93.9499969482422,94.20999908447266,93.0,93.0,88.10214233398438
2021-03-02,2412900,94.69000244140624,94.70999908447266,94.0199966430664,94.02999877929688,89.07788848876953
2021-03-01,2072400,93.83999633789062,94.93000030517578,93.83000183105467,94.63999938964844,89.65576171875
2021-02-26,6675200,93.41999816894533,93.5,92.0999984741211,92.51000213623048,87.637939453125
2021-02-25,3548400,95.31999969482422,95.62999725341795,93.0500030517578,93.33999633789062,88.4242172241211
2021-02-24,5469700,94.33000183105467,95.55999755859376,94.04000091552734,95.4499969482422,90.42311096191406
2021-02-23,8551800,94.3000030517578,95.22000122070312,93.16000366210938,94.91000366210938,89.91155242919922
2021-02-22,1454900,94.91000366210938,95.47000122070312,94.8000030517578,94.83999633789062,89.84523010253906
2021-02-19,2532400,96.12999725341795,96.3000030517578,95.6999969482422,95.83000183105467,90.78309631347656
2021-02-18,2689800,95.37999725341795,95.81999969482422,94.91999816894533,95.66000366210938,90.6220474243164
2021-02-17,3662600,96.01000213623048,96.33999633789062,95.55999755859376,96.33000183105467,91.25677490234376
2021-02-16,2324400,96.87000274658205,96.94000244140624,96.26000213623048,96.5199966430664,91.43675231933594
2021-02-12,3231800,95.58999633789062,96.36000061035156,95.58999633789062,96.33999633789062,91.2662353515625
2021-02-11,3749900,95.86000061035156,95.98999786376952,95.30999755859376,95.87999725341795,90.83045196533205
2021-02-10,1697500,95.9800033569336,95.9800033569336,94.83999633789062,95.41000366210938,90.38521575927734
2021-02-09,4538000,95.0999984741211,95.58999633789062,95.04000091552734,95.38999938964844,90.36626434326172
2021-02-08,4352900,94.9499969482422,95.1999969482422,94.76000213623048,95.1999969482422,90.18627166748048
2021-02-05,3502100,94.4499969482422,94.62999725341795,94.12999725341795,94.48999786376952,89.51366424560547
2021-02-04,2253100,93.47000122070312,94.0,93.33000183105467,93.9499969482422,89.00210571289062
2021-02-03,2321800,93.37000274658205,93.66000366210938,93.01000213623048,93.30999755859376,88.39579010009766
2021-02-02,2432600,92.79000091552734,93.4000015258789,92.76000213623048,93.1500015258789,88.2442398071289
2021-02-01,5182200,91.48999786376952,92.12000274658205,91.0199966430664,91.9800033569336,87.13585662841797
2021-01-29,5009100,91.44000244140624,91.75,89.97000122070312,90.44000244140624,85.67697143554688
2021-01-28,5900200,91.87000274658205,93.08000183105467,91.75,92.25,87.39163970947266
2021-01-27,5122000,92.56999969482422,92.63999938964844,91.13999938964844,91.4800033569336,86.66219329833984
2021-01-26,1123200,94.22000122070312,94.29000091552734,93.72000122070312,93.79000091552734,88.85053253173828
2021-01-25,5147600,93.95999908447266,94.13999938964844,92.79000091552734,94.08000183105467,89.1252670288086
2021-01-22,4028400,93.5199966430664,94.0199966430664,93.51000213623048,93.7699966430664,88.83157348632812
2021-01-21,4978200,94.33000183105467,94.37999725341795,93.93000030517578,94.20999908447266,89.24840545654297
2021-01-20,2434800,93.69000244140624,94.3000030517578,93.55999755859376,94.19000244140624,89.22945404052734
2021-01-19,4114200,93.0199966430664,93.12999725341795,92.68000030517578,93.02999877929688,88.13055419921875
2021-01-15,6946900,92.45999908447266,92.68000030517578,91.7300033569336,92.16999816894533,87.31584167480469
2021-01-14,4452800,93.4000015258789,93.62999725341795,93.06999969482422,93.1500015258789,88.2442398071289
2021-01-13,2172700,92.87999725341795,93.29000091552734,92.66999816894533,93.01000213623048,88.11161804199219
2021-01-12,9483200,92.66999816894533,93.04000091552734,92.30999755859376,92.9499969482422,88.05476379394531
2021-01-11,3317200,92.37000274658205,93.02999877929688,92.31999969482422,92.62000274658205,87.74214935302734
2021-01-08,3654600,93.3000030517578,93.48999786376952,92.5,93.44000244140624,88.51895141601562
2021-01-07,4807800,92.08999633789062,92.77999877929688,92.01000213623048,92.62000274658205,87.74214935302734
2021-01-06,9674400,90.83000183105467,92.41999816894533,90.72000122070312,91.66000366210938,86.83270263671875
2021-01-05,1805800,90.31999969482422,91.30999755859376,90.2699966430664,91.1500015258789,86.34957122802734
2021-01-04,5006200,91.5999984741211,91.62999725341795,89.44000244140625,90.22000122070312,85.46854400634766
2020-12-31,4451900,90.62999725341795,90.81999969482422,90.31999969482422,90.72000122070312,85.94220733642578
2020-12-30,946400,90.8000030517578,90.98999786376952,90.63999938964844,90.66000366210938,85.88538360595703
2020-12-29,2479800,90.7699966430664,90.88999938964844,90.20999908447266,90.36000061035156,85.60116577148438
2020-12-28,2035300,90.33000183105467,90.33000183105467,90.05999755859375,90.18000030517578,85.43065643310547
2020-12-24,584200,89.55999755859375,89.62999725341797,89.30999755859375,89.58999633789062,84.8717269897461
2020-12-23,4822800,89.56999969482422,89.80000305175781,89.43000030517578,89.4800033569336,84.76751708984375
2020-12-22,2627300,89.19999694824219,89.25,88.75,89.05999755859375,84.36962890625
2020-12-21,5624100,88.30999755859375,89.41999816894531,87.94000244140625,89.20999908447266,84.51172637939453
2020-12-18,3019900,90.20999908447266,90.20999908447266,89.44000244140625,89.77999877929688,85.05171966552734
2020-12-17,3016300,90.12999725341795,90.1999969482422,89.95999908447266,90.19000244140624,85.44013214111328
2020-12-16,2613900,89.45999908447266,89.7300033569336,89.2300033569336,89.55000305175781,84.83383178710938
2020-12-15,1538100,88.83000183105469,89.33000183105469,88.58000183105469,89.33000183105469,84.62541961669922
2020-12-14,1317200,89.02999877929688,89.16000366210938,88.20999908447266,88.20999908447266,83.56439208984375
2020-12-11,1448100,88.91000366210938,89.19000244140625,88.52999877929688,89.16000366210938,83.81449890136719
2020-12-10,2972900,88.72000122070312,89.5199966430664,88.63999938964844,89.38999938964844,84.03070831298828
2020-12-09,1321200,90.0999984741211,90.0999984741211,88.7699966430664,89.1500015258789,83.80509948730469
2020-12-08,898100,89.19000244140625,89.86000061035156,89.19000244140625,89.77999877929688,84.39733123779297
2020-12-07,915600,89.44999694824219,89.63999938964844,89.20999908447266,89.47000122070312,84.10591125488281
2020-12-04,1982500,89.29000091552734,89.69000244140625,89.2300033569336,89.68000030517578,84.30332946777344
2020-12-03,1967200,88.91000366210938,89.25,88.69999694824219,88.9000015258789,83.57009887695312
2020-12-02,2767100,88.2300033569336,88.75,88.0999984741211,88.75,83.42908477783203
2020-12-01,4099800,88.4000015258789,88.86000061035156,88.27999877929688,88.56999969482422,83.25987243652344
2020-11-30,10556400,88.1500015258789,88.1500015258789,87.0999984741211,87.33000183105469,82.09422302246094
2020-11-27,1755400,88.26000213623047,88.45999908447266,88.16000366210938,88.41000366210938,83.10946655273438
2020-11-25,1404000,87.73999786376953,88.0199966430664,87.45999908447266,87.87000274658203,82.60184478759766
2020-11-24,3358800,87.47000122070312,88.08000183105469,87.16999816894531,87.95999908447266,82.68644714355469
2020-11-23,4984800,86.91000366210938,87.0999984741211,86.25,86.66999816894531,81.47377014160156
2020-11-20,5055600,86.61000061035156,86.70999908447266,86.3499984741211,86.3499984741211,81.17298126220703
2020-11-19,1777900,86.01000213623047,86.62000274658203,85.7300033569336,86.55999755859375,81.37037658691406
2020-11-18,3746700,86.98999786376953,87.13999938964844,86.12000274658203,86.12000274658203,80.9567642211914
2020-11-17,2094300,86.55000305175781,87.08000183105469,86.30999755859375,86.8499984741211,81.64298248291016
2020-11-16,3428400,86.83000183105469,87.05999755859375,86.5,87.05999755859375,81.84040832519531
2020-11-13,1692600,85.5,86.12999725341797,85.30999755859375,86.0,80.84394073486328
2020-11-12,4812400,85.47000122070312,85.68000030517578,84.52999877929688,84.86000061035156,79.77229309082031
2020-11-11,4449400,85.55000305175781,85.87999725341797,85.4000015258789,85.79000091552734,80.64655303955078
2020-11-10,14894200,85.16999816894531,85.43000030517578,84.44000244140625,85.08000183105469,79.97911834716797
2020-11-09,9397600,87.44000244140625,87.4800033569336,85.08999633789062,85.1500015258789,80.04491424560547
2020-11-06,2643200,83.9000015258789,84.2300033569336,83.43000030517578,83.93000030517578,78.89806365966797
2020-11-05,3062400,83.6500015258789,84.11000061035156,83.41000366210938,83.81999969482422,78.7946548461914
2020-11-04,7627400,81.3499984741211,82.93000030517578,81.1500015258789,82.1500015258789,77.22479248046875
2020-11-03,3304100,79.94999694824219,80.83999633789062,79.80999755859375,80.44999694824219,75.626708984375
2020-11-02,6132900,78.94000244140625,79.30000305175781,78.36000061035156,79.0,74.26363372802734
2020-10-30,11588400,78.38999938964844,78.62999725341797,77.33999633789062,78.13999938964844,73.45518493652344
2020-10-29,7900400,78.30999755859375,79.41999816894531,77.91000366210938,78.81999969482422,74.09442138671875
2020-10-28,6290500,79.25,79.37000274658203,78.12000274658203,78.19999694824219,73.5115966796875
2020-10-27,3414200,81.08000183105469,81.1500015258789,80.69000244140625,80.77999877929688,75.93690490722656
2020-10-26,4996000,81.51000213623047,81.75,80.27999877929688,81.05000305175781,76.19072723388672
2020-10-23,1409500,82.43000030517578,82.44999694824219,81.88999938964844,82.44000244140625,77.49738311767578
2020-10-22,3429900,81.91000366210938,82.22000122070312,81.3499984741211,82.08999633789062,77.16837310791016
2020-10-21,1718100,82.0,82.48999786376953,81.81999969482422,81.83000183105469,76.9239730834961
2020-10-20,3062900,82.08000183105469,82.69000244140625,81.9000015258789,82.02999877929688,77.1119613647461
2020-10-19,1936400,82.83000183105469,82.9800033569336,81.47000122070312,81.63999938964844,76.74534606933594
2020-10-16,3083400,82.72000122070312,83.11000061035156,82.44999694824219,82.44999694824219,77.50677490234375
2020-10-15,7075900,81.5999984741211,82.48999786376953,81.55000305175781,82.4000015258789,77.45980072021484
2020-10-14,2160300,83.4000015258789,83.5999984741211,82.68000030517578,82.83000183105469,77.864013671875
2020-10-13,4126700,83.51000213623047,83.52999877929688,83.0,83.2300033569336,78.24003601074219
2020-10-12,1542600,83.26000213623047,84.02999877929688,83.19000244140625,83.79000091552734,78.7664566040039
2020-10-09,1629200,82.54000091552734,82.88999938964844,82.41000366210938,82.81999969482422,77.85460662841797
2020-10-08,4290700,81.94999694824219,82.13999938964844,81.76000213623047,82.12000274658203,77.19657897949219
2020-10-07,3935300,81.05000305175781,81.6500015258789,81.0199966430664,81.45999908447266,76.57614135742188
2020-10-06,3956000,81.33000183105469,81.68000030517578,80.16999816894531,80.36000061035156,75.5420913696289
2020-10-05,3072500,80.38999938964844,81.25,80.38999938964844,81.2300033569336,76.35993957519531
2020-10-02,2635700,79.36000061035156,80.30999755859375,79.26000213623047,79.91000366210938,75.11907196044922
2020-10-01,3440100,80.52999877929688,80.66000366210938,80.06999969482422,80.5199966430664,75.6925048828125
2020-09-30,11550500,79.62999725341797,80.5199966430664,79.52999877929688,79.91999816894531,75.12846374511719
2020-09-29,2188400,79.7300033569336,79.94000244140625,79.3499984741211,79.55999755859375,74.7900619506836
2020-09-28,2842900,79.69000244140625,79.93000030517578,79.44999694824219,79.83999633789062,75.05326080322266
2020-09-25,6358600,77.37000274658203,78.69999694824219,77.12000274658203,78.58999633789062,73.87821197509766
2020-09-24,3658200,77.25,78.43000030517578,76.94000244140625,77.73999786376953,73.07917785644531
2020-09-23,10125100,79.37000274658203,79.37999725341797,77.61000061035156,77.69999694824219,73.04157257080078
2020-09-22,2444500,78.87999725341797,79.29000091552734,78.27999877929688,79.16999816894531,74.4234390258789
2020-09-21,2157800,78.44999694824219,78.80000305175781,77.56999969482422,78.80000305175781,74.07562255859375
2020-09-18,2222700,80.77999877929688,80.77999877929688,79.41999816894531,79.9000015258789,75.10967254638672
2020-09-17,1413500,80.01000213623047,80.88999938964844,79.97000122070312,80.66000366210938,75.82410430908203
2020-09-16,1910300,81.66000366210938,81.94000244140625,81.05000305175781,81.0999984741211,76.23773193359375
2020-09-15,2183600,81.56999969482422,81.69000244140625,81.0999984741211,81.31999969482422,76.44453430175781
2020-09-14,2086900,80.62000274658203,81.11000061035156,80.4800033569336,80.77999877929688,75.93690490722656
2020-09-11,3274900,80.16999816894531,80.4000015258789,79.22000122070312,79.80000305175781,75.01566314697266
2020-09-10,2213000,81.12000274658203,81.30000305175781,79.3499984741211,79.51000213623047,74.74305725097656
2020-09-09,3072700,80.30000305175781,81.16000366210938,80.08000183105469,80.69999694824219,75.86170959472656
2020-09-08,2485700,79.63999938964844,80.12000274658203,79.12999725341797,79.1500015258789,74.40464782714844
2020-09-04,3416800,81.66999816894531,81.9800033569336,79.33000183105469,81.05000305175781,76.19072723388672
2020-09-03,3526500,83.55000305175781,83.58999633789062,80.95999908447266,81.44999694824219,76.56673431396484
2020-09-02,1787800,83.55000305175781,84.12000274658203,83.0999984741211,84.01000213623047,78.97325897216797
2020-09-01,3436600,82.61000061035156,83.08999633789062,82.41999816894531,83.05999755859375,78.08021545410156
2020-08-31,2273800,82.55999755859375,82.76000213623047,82.25,82.3499984741211,77.41278076171875
2020-08-28,2744400,82.5999984741211,82.87999725341797,82.36000061035156,82.8499984741211,77.8828125
2020-08-27,2263500,82.5999984741211,82.66000366210938,81.86000061035156,82.22000122070312,77.29058837890625
2020-08-26,4648200,81.81999969482422,82.48999786376953,81.79000091552734,82.47000122070312,77.52559661865234
2020-08-25,1400200,81.62999725341797,81.80000305175781,81.33000183105469,81.80000305175781,76.89576721191406
2020-08-24,4682900,81.47000122070312,81.5199966430664,81.12999725341797,81.4800033569336,76.59494018554688
2020-08-21,8077800,80.16999816894531,80.68000030517578,80.11000061035156,80.62000274658203,75.7864990234375
2020-08-20,2487300,79.69000244140625,80.61000061035156,79.68000030517578,80.48999786376953,75.66429138183594
2020-08-19,1854600,80.93000030517578,81.05000305175781,80.33000183105469,80.41000366210938,75.58910369873047
2020-08-18,930600,80.91999816894531,81.06999969482422,80.44999694824219,80.8499984741211,76.00271606445312
2020-08-17,3984200,80.55999755859375,80.77999877929688,80.51000213623047,80.76000213623047,75.91810607910156
2020-08-14,976100,80.11000061035156,80.30999755859375,79.95999908447266,80.18000030517578,75.37287902832031
2020-08-13,2716000,80.44999694824219,80.66999816894531,80.0999984741211,80.36000061035156,75.5420913696289
2020-08-12,1063700,80.13999938964844,80.7300033569336,80.13999938964844,80.52999877929688,75.701904296875
2020-08-11,3092900,80.16000366210938,80.25,79.12000274658203,79.27999877929688,74.52684783935547
2020-08-10,1113700,79.48999786376953,79.62000274658203,79.01000213623047,79.55999755859375,74.7900619506836
2020-08-07,4791100,79.19000244140625,79.45999908447266,78.87000274658203,79.36000061035156,74.60204315185547
2020-08-06,4961400,79.20999908447266,79.76000213623047,79.06999969482422,79.72000122070312,74.94047546386719
2020-08-05,2652800,79.41999816894531,79.62999725341797,79.27999877929688,79.44000244140625,74.67725372314453
2020-08-04,1868800,78.29000091552734,78.91000366210938,78.29000091552734,78.9000015258789,74.16963195800781
2020-08-03,5849300,78.19000244140625,78.5999984741211,78.06999969482422,78.48999786376953,73.7842025756836
2020-07-31,4089200,78.0199966430664,78.02999877929688,76.75,77.66999816894531,73.01336669921875
2020-07-30,1933100,77.33999633789062,77.97000122070312,76.80000305175781,77.9000015258789,73.2295913696289
2020-07-29,911500,77.83000183105469,78.58000183105469,77.80999755859375,78.41000366210938,73.70901489257812
2020-07-28,1605600,77.7300033569336,78.0199966430664,77.41999816894531,77.48999786376953,72.84416961669922
2020-07-27,1298500,77.56999969482422,78.05000305175781,77.41999816894531,78.0199966430664,73.3423843383789
2020-07-24,1128700,77.05999755859375,77.38999938964844,76.80000305175781,77.16000366210938,72.53394317626953
2020-07-23,1694200,78.33000183105469,78.5999984741211,77.33000183105469,77.62000274658203,72.96637725830078
2020-07-22,2292700,78.08999633789062,78.55999755859375,78.0199966430664,78.43000030517578,73.7278060913086
2020-07-21,2770400,78.55999755859375,78.6500015258789,78.04000091552734,78.18000030517578,73.4927978515625
2020-07-20,2587600,77.33000183105469,78.06999969482422,77.12999725341797,77.94000244140625,73.26718139648438
2020-07-17,4161900,77.27999877929688,77.37999725341797,76.83999633789062,77.26000213623047,72.62793731689453
2020-07-16,4876700,76.80000305175781,77.08000183105469,76.66999816894531,76.98999786376953,72.37413787841797
2020-07-15,4154700,77.61000061035156,77.77999877929688,76.94999694824219,77.45999908447266,72.81597137451172
2020-07-14,2962200,75.52999877929688,76.80999755859375,75.30999755859375,76.69999694824219,72.10151672363281
2020-07-13,3757400,76.9800033569336,77.51000213623047,75.6500015258789,75.76000213623047,71.21788787841797
2020-07-10,4924700,75.86000061035156,76.47000122070312,75.5,76.43000030517578,71.84770965576172
2020-07-09,7607400,76.48999786376953,76.51000213623047,75.06999969482422,75.81999969482422,71.27428436279297
2020-07-08,1859800,75.7300033569336,76.30999755859375,75.4800033569336,76.29000091552734,71.71611022949219
2020-07-07,2450200,75.86000061035156,76.31999969482422,75.45999908447266,75.51000213623047,70.98287963867188
2020-07-06,2516900,76.20999908447266,76.44000244140625,76.0,76.4000015258789,71.81951141357422
2020-07-02,1674500,75.26000213623047,75.62999725341797,74.81999969482422,74.95999908447266,74.95999908447266
2020-07-01,2135500,73.94999694824219,74.51000213623047,73.88999938964844,74.2699966430664,74.2699966430664
2020-06-30,2966800,73.0,74.08000183105469,72.94000244140625,73.72000122070312,73.72000122070312
2020-06-29,1806700,72.69000244140625,73.23999786376953,72.16999816894531,73.23999786376953,73.23999786376953
2020-06-26,1669500,73.63999938964844,73.6500015258789,72.29000091552734,72.41000366210938,72.41000366210938
2020-06-25,1579100,72.95999908447266,73.87000274658203,72.51000213623047,73.83999633789062,73.83999633789062
2020-06-24,2167300,74.23999786376953,74.38999938964844,72.63999938964844,73.05999755859375,73.05999755859375
2020-06-23,1623700,75.16000366210938,75.3499984741211,74.73999786376953,74.81999969482422,74.81999969482422
2020-06-22,1953200,73.94999694824219,74.52999877929688,73.6500015258789,74.47000122070312,74.47000122070312
2020-06-19,1516600,75.02999877929688,75.02999877929688,73.56999969482422,73.7300033569336,73.7300033569336
2020-06-18,884300,73.86000061035156,74.31999969482422,73.70999908447266,74.1500015258789,74.1500015258789
2020-06-17,3125200,74.63999938964844,74.72000122070312,74.05000305175781,74.23999786376953,74.23999786376953
2020-06-16,2931700,74.94000244140625,74.94000244140625,73.19999694824219,74.27999877929688,74.27999877929688
2020-06-15,3099900,71.11000061035156,73.31999969482422,70.87000274658203,73.06999969482422,73.06999969482422
2020-06-12,4234400,73.95999908447266,74.22000122070312,72.01000213623047,73.19000244140625,72.57600402832031
2020-06-11,3414800,74.54000091552734,74.66000366210938,72.04000091552734,72.1500015258789,71.54472351074219
2020-06-10,3593800,76.80999755859375,77.11000061035156,76.19999694824219,76.44999694824219,75.80864715576172
2020-06-09,5235700,76.41999816894531,76.91999816894531,76.2699966430664,76.66000366210938,76.01689147949219
2020-06-08,1745700,76.76000213623047,77.37999725341797,76.44000244140625,77.33999633789062,76.6911849975586
2020-06-05,4274700,76.16999816894531,76.94999694824219,76.16999816894531,76.44999694824219,75.80864715576172
2020-06-04,4406400,74.79000091552734,75.20999908447266,74.37000274658203,74.73999786376953,74.11299896240234
2020-06-03,4526100,74.62999725341797,75.37000274658203,74.52999877929688,75.1500015258789,74.51956176757812
2020-06-02,4202900,73.45999908447266,73.94000244140625,73.30000305175781,73.94000244140625,73.31970977783203
2020-06-01,2545000,72.45999908447266,73.16000366210938,72.31999969482422,73.13999938964844,72.52642059326172
2020-05-29,7392600,71.88999938964844,72.36000061035156,71.25,72.22000122070312,71.6141357421875
2020-05-28,4204600,72.3499984741211,72.87999725341797,71.88999938964844,72.05000305175781,71.44556427001953
2020-05-27,6271700,71.7300033569336,71.98999786376953,70.66999816894531,71.98999786376953,71.38606262207031
2020-05-26,6089400,71.5199966430664,71.62000274658203,70.97000122070312,71.0999984741211,70.50353240966797
2020-05-22,4058400,69.58999633789062,69.79000091552734,69.27999877929688,69.79000091552734,69.20452117919922
2020-05-21,6890400,70.27999877929688,70.54000091552734,69.5999984741211,69.87000274658203,69.28385162353516
2020-05-20,5505300,70.31999969482422,70.76000213623047,70.2300033569336,70.48999786376953,69.89865112304688
2020-05-19,3166400,69.80000305175781,70.16999816894531,69.29000091552734,69.33000183105469,68.74838256835938
2020-05-18,2832900,69.30999755859375,70.33000183105469,69.30999755859375,70.04000091552734,69.45243072509766
2020-05-15,2617100,67.08999633789062,67.73999786376953,66.91000366210938,67.73999786376953,67.17172241210938
2020-05-14,3847900,66.37000274658203,67.68000030517578,65.7699966430664,67.68000030517578,67.11222839355469
2020-05-13,13590400,68.2699966430664,68.44999694824219,66.7699966430664,67.26000213623047,66.69574737548828
2020-05-12,3864600,69.62000274658203,69.69999694824219,68.16000366210938,68.16000366210938,67.58820343017578
2020-05-11,9407000,68.76000213623047,69.56999969482422,68.70999908447266,69.33000183105469,68.74838256835938
2020-05-08,3530900,68.94000244140625,69.33999633789062,68.7300033569336,69.26000213623047,68.67897033691406
2020-05-07,3227300,68.08999633789062,68.52999877929688,67.94000244140625,68.12999725341797,67.5584487915039
2020-05-06,2618000,68.16000366210938,68.18000030517578,67.23999786376953,67.23999786376953,66.67591094970703
2020-05-05,2558800,67.81999969482422,68.2699966430664,67.54000091552734,67.5999984741211,67.03289794921875
2020-05-04,2017200,66.55999755859375,67.22000122070312,66.23999786376953,67.12999725341797,66.56683349609375
2020-05-01,3467500,67.55999755859375,67.66999816894531,66.66999816894531,66.91000366210938,66.34868621826172
2020-04-30,20850300,69.26000213623047,69.33000183105469,68.37000274658203,68.72000122070312,68.14350128173828
2020-04-29,5434000,69.30000305175781,70.06999969482422,69.12000274658203,69.80000305175781,69.21443939208984
2020-04-28,2974300,68.97000122070312,69.08999633789062,67.88999938964844,68.0,67.4295425415039
2020-04-27,10858600,67.5199966430664,68.1500015258789,67.36000061035156,67.98999786376953,67.41962432861328
2020-04-24,4069900,66.62000274658203,67.05999755859375,66.02999877929688,66.9000015258789,66.3387680053711
2020-04-23,3718600,66.58000183105469,67.37000274658203,66.11000061035156,66.22000122070312,65.66447448730469
2020-04-22,4314200,66.08000183105469,66.55000305175781,65.8499984741211,66.29000091552734,65.73388671875
2020-04-21,6007700,65.5999984741211,65.93000030517578,64.66999816894531,64.7699966430664,64.22663116455078
2020-04-20,5004300,66.80999755859375,67.75,66.66999816894531,66.81999969482422,66.25943756103516
2020-04-17,5653600,67.58999633789062,67.87999725341797,66.9000015258789,67.80999755859375,67.24113464355469
2020-04-16,2940900,66.05999755859375,66.2300033569336,65.33000183105469,66.01000213623047,65.45623779296875
2020-04-15,4626000,65.73999786376953,66.18000030517578,65.37000274658203,65.7300033569336,65.1785888671875
2020-04-14,3172500,66.91999816894531,67.62999725341797,66.79000091552734,67.41000366210938,66.84449005126953
2020-04-13,5530800,65.98999786376953,66.16999816894531,64.91999816894531,65.72000122070312,65.16867065429688
2020-04-09,5729500,66.16999816894531,66.93000030517578,65.72000122070312,66.25,65.69422149658203
2020-04-08,6039200,64.33999633789062,65.54000091552734,63.7400016784668,65.30000305175781,64.752197265625
2020-04-07,3946300,65.87999725341797,65.98999786376953,63.75,63.7599983215332,63.2251091003418
2020-04-06,4577700,62.119998931884766,63.97999954223633,61.970001220703125,63.68999862670898,63.15569686889648
2020-04-03,3180200,60.59000015258789,60.970001220703125,59.36000061035156,59.9900016784668,59.48674011230469
2020-04-02,4061900,59.59000015258789,61.209999084472656,59.4900016784668,60.900001525878906,60.389102935791016
2020-04-01,4057600,60.119998931884766,60.91999816894531,59.29999923706055,59.70000076293945,59.19916915893555
2020-03-31,9648300,62.61000061035156,63.38999938964844,61.88999938964844,62.56999969482422,62.04509353637695
2020-03-30,6088900,61.79999923706055,63.119998931884766,61.29999923706055,63.040000915527344,62.51115036010742
2020-03-27,5637900,61.18999862670898,62.86000061035156,60.84000015258789,61.68000030517578,61.162559509277344
2020-03-26,13227500,60.9900016784668,63.7599983215332,60.88999938964844,63.540000915527344,63.0069580078125
2020-03-25,14629400,59.41999816894531,62.130001068115234,58.52999877929688,60.36000061035156,59.853633880615234
2020-03-24,5105700,57.63999938964844,59.11000061035156,57.18000030517578,58.75,58.25714111328125
2020-03-23,8156700,55.18000030517578,55.52000045776367,53.310001373291016,54.33000183105469,53.87422180175781
2020-03-20,6484800,58.09999847412109,58.75,55.29999923706055,55.310001373291016,54.84600067138672
2020-03-19,9173800,56.18999862670898,58.34999847412109,55.13999938964844,57.119998931884766,56.640811920166016
2020-03-18,9230200,56.09999847412109,58.0,54.16999816894531,56.7599983215332,56.28383255004883
2020-03-17,8580800,58.09000015258789,60.43999862670898,56.59999847412109,60.38999938964844,59.88338088989258
2020-03-16,6968800,53.79999923706055,60.34000015258789,53.79999923706055,56.84000015258789,56.363162994384766
2020-03-13,10082700,63.290000915527344,64.83999633789062,59.84999847412109,64.0199966430664,63.48292541503906
2020-03-12,10362200,61.310001373291016,63.0,59.5,59.7400016784668,59.23883438110352
2020-03-11,7040200,67.91999816894531,68.12000274658203,65.62999725341797,66.25,65.69422149658203
2020-03-10,6150500,69.20999908447266,69.86000061035156,66.80999755859375,69.86000061035156,69.27393341064453
2020-03-09,15532800,67.29000091552734,68.9000015258789,66.55000305175781,66.79000091552734,66.22969055175781
2020-03-06,4586200,71.5,72.5999984741211,71.06999969482422,72.2300033569336,71.62405395507812
2020-03-05,3210100,73.98999786376953,74.79000091552734,73.12000274658203,73.54000091552734,72.92306518554688
2020-03-04,3885200,74.5199966430664,75.86000061035156,73.9800033569336,75.86000061035156,75.22360229492188
2020-03-03,6983500,74.8499984741211,75.93000030517578,72.66000366210938,72.87000274658203,72.2586898803711
2020-03-02,7880100,72.62000274658203,74.70999908447266,71.98999786376953,74.6500015258789,74.02375030517578
2020-02-28,7472500,70.80999755859375,72.37000274658203,70.16999816894531,72.26000213623047,71.65380096435547
2020-02-27,10056300,74.37999725341797,75.2300033569336,72.83999633789062,73.02999877929688,72.41734313964844
2020-02-26,7015500,76.26000213623047,77.0199966430664,75.55000305175781,75.68000030517578,75.04511260986328
2020-02-25,7897800,77.95999908447266,78.13999938964844,75.61000061035156,75.61000061035156,74.97570037841797
2020-02-24,8362400,77.47000122070312,78.22000122070312,77.43000030517578,77.5999984741211,76.94900512695312
2020-02-21,2489600,80.76000213623047,80.76000213623047,80.18000030517578,80.36000061035156,79.68585205078125
2020-02-20,2419300,81.19999694824219,81.41999816894531,80.38999938964844,80.98999786376953,80.31056213378906
2020-02-19,2220900,81.4000015258789,81.61000061035156,81.36000061035156,81.45999908447266,80.77661895751953
2020-02-18,2040300,81.06999969482422,81.20999908447266,80.83000183105469,81.12000274658203,80.4394760131836
2020-02-14,1032800,81.51000213623047,81.5199966430664,81.1500015258789,81.44000244140625,80.75679016113281
2020-02-13,3010300,81.16999816894531,81.5999984741211,81.08999633789062,81.36000061035156,80.67745971679688
2020-02-12,2056700,81.58000183105469,81.75,81.4800033569336,81.7300033569336,81.04435729980469
2020-02-11,2964000,81.22000122070312,81.48999786376953,81.04000091552734,81.19000244140625,80.5088882446289
2020-02-10,1832600,80.1500015258789,80.80000305175781,80.1500015258789,80.77999877929688,80.10232543945312
2020-02-07,2062200,80.55999755859375,80.6500015258789,80.22000122070312,80.37999725341797,79.70568084716797
2020-02-06,3090100,81.0,81.04000091552734,80.76000213623047,80.91000366210938,80.23123931884766
2020-02-05,2399200,80.81999969482422,80.83000183105469,80.36000061035156,80.75,80.07257843017578
2020-02-04,2279400,79.76000213623047,80.16999816894531,79.70999908447266,79.98999786376953,79.31895446777344
2020-02-03,3539600,78.45999908447266,79.04000091552734,78.44000244140625,78.63999938964844,77.98027801513672
2020-01-31,5488400,79.11000061035156,79.12000274658203,77.9000015258789,78.11000061035156,77.45472717285156
2020-01-30,4115400,78.9000015258789,79.61000061035156,78.63999938964844,79.51000213623047,78.84298706054688
2020-01-29,1050700,79.83000183105469,79.94000244140625,79.47000122070312,79.51000213623047,78.84298706054688
2020-01-28,1828200,79.08000183105469,79.69999694824219,79.0,79.5199966430664,78.85289764404297
2020-01-27,1887200,78.7300033569336,79.12999725341797,78.55000305175781,78.77999877929688,78.11910247802734
2020-01-24,2580200,81.12999725341797,81.13999938964844,80.02999877929688,80.2699966430664,79.59660339355469
2020-01-23,2980400,80.68000030517578,80.95999908447266,80.3499984741211,80.94000244140625,80.260986328125
2020-01-22,2105700,81.16000366210938,81.29000091552734,80.91000366210938,80.93000030517578,80.25106811523438
2020-01-21,2564500,80.88999938964844,81.11000061035156,80.80000305175781,80.87000274658203,80.19157409667969
2020-01-17,1912400,81.33999633789062,81.38999938964844,81.13999938964844,81.30999755859375,80.62787628173828
2020-01-16,1401800,80.8499984741211,81.0999984741211,80.80999755859375,81.08999633789062,80.40972137451172
2020-01-15,1618600,80.44000244140625,80.72000122070312,80.37999725341797,80.5,79.82467651367188
2020-01-14,1863000,80.44000244140625,80.70999908447266,80.36000061035156,80.55000305175781,79.87425994873047
2020-01-13,2383400,80.19000244140625,80.62000274658203,80.05999755859375,80.62000274658203,79.94367218017578
2020-01-10,3321300,80.27999877929688,80.37000274658203,79.88999938964844,80.0199966430664,79.34870147705078
2020-01-09,1694600,80.11000061035156,80.19999694824219,79.94000244140625,80.19999694824219,79.52719116210938
2020-01-08,2932900,79.37000274658203,80.02999877929688,79.31999969482422,79.75,79.08097076416016
2020-01-07,2312900,79.45999908447266,79.55999755859375,79.29000091552734,79.36000061035156,78.6942367553711
2020-01-06,2298000,78.93000030517578,79.58000183105469,78.91000366210938,79.55999755859375,78.89256286621094
2020-01-03,1686700,79.12999725341797,79.69000244140625,79.04000091552734,79.37999725341797,78.71406555175781
2020-01-02,2341600,79.7699966430664,80.0999984741211,79.6500015258789,80.06999969482422,79.39828491210938
2019-12-31,2046800,78.95999908447266,79.30999755859375,78.88999938964844,79.25,78.58515930175781
2019-12-30,1798500,79.62999725341797,79.62999725341797,78.97000122070312,79.06999969482422,78.40666961669922
2019-12-27,1247200,79.91999816894531,79.91999816894531,79.41000366210938,79.55000305175781,78.88265228271484
2019-12-26,764600,79.18000030517578,79.5,79.16999816894531,79.5,78.83306884765625
2019-12-24,1295900,79.12000274658203,79.12999725341797,78.94999694824219,79.06999969482422,78.40666961669922
2019-12-23,1385500,79.08000183105469,79.12000274658203,79.01000213623047,79.05000305175781,78.3868408203125
2019-12-20,2071800,79.01000213623047,79.08000183105469,78.87000274658203,78.87000274658203,78.2083511352539
2019-12-19,2847200,78.51000213623047,78.7300033569336,78.44000244140625,78.7300033569336,78.06952667236328
2019-12-18,2486200,78.58999633789062,78.63999938964844,78.48999786376953,78.55000305175781,77.89103698730469
2019-12-17,1671200,78.61000061035156,78.62999725341797,78.4800033569336,78.5,77.8414535522461
2019-12-16,1588000,78.5199966430664,78.68000030517578,78.47000122070312,78.51000213623047,77.85137176513672
2019-12-13,3235600,78.80000305175781,79.2300033569336,78.55999755859375,78.87999725341797,77.28317260742188
2019-12-12,3291200,77.97000122070312,78.80999755859375,77.94000244140625,78.62999725341797,77.03823852539062
2019-12-11,1249100,77.73999786376953,78.05999755859375,77.69999694824219,77.94000244140625,76.3622055053711
2019-12-10,2081800,77.62000274658203,77.80000305175781,77.43000030517578,77.56999969482422,75.99969482421875
2019-12-09,2160500,77.77999877929688,77.95999908447266,77.62000274658203,77.62000274658203,76.04869079589844
2019-12-06,1684300,77.81999969482422,77.97000122070312,77.76000213623047,77.87000274658203,76.29362487792969
2019-12-05,1986600,77.30000305175781,77.33000183105469,76.97000122070312,77.26000213623047,75.69597625732422
2019-12-04,2282800,76.9800033569336,77.26000213623047,76.93000030517578,77.18000030517578,75.61759185791016
2019-12-03,3252100,76.3499984741211,76.6500015258789,76.0199966430664,76.6500015258789,75.09832763671875
2019-12-02,3269300,77.63999938964844,77.63999938964844,76.86000061035156,77.04000091552734,75.48043060302734
2019-11-29,4851300,77.70999908447266,77.77999877929688,77.54000091552734,77.54000091552734,75.97030639648438
2019-11-27,639400,77.87000274658203,78.05999755859375,77.80999755859375,78.0199966430664,76.44058990478516
2019-11-26,1372300,77.62000274658203,77.81999969482422,77.54000091552734,77.7300033569336,76.15646362304688
2019-11-25,1427800,77.38999938964844,77.69999694824219,77.37999725341797,77.66999816894531,76.09767150878906
2019-11-22,905500,77.1500015258789,77.19000244140625,76.87000274658203,77.08000183105469,75.51962280273438
2019-11-21,955200,77.06999969482422,77.06999969482422,76.73999786376953,77.01000213623047,75.45104217529297
2019-11-20,1767200,77.16000366210938,77.31999969482422,76.70999908447266,77.04000091552734,75.48043060302734
2019-11-19,2816200,77.6500015258789,77.75,77.25,77.37000274658203,75.80374908447266
2019-11-18,1281100,77.3499984741211,77.5,77.22000122070312,77.45999908447266,75.89192199707031
2019-11-15,2037800,77.19000244140625,77.38999938964844,77.08000183105469,77.38999938964844,75.8233413696289
2019-11-14,1583300,76.66000366210938,76.87999725341797,76.55000305175781,76.87999725341797,75.32366180419922
2019-11-13,936400,76.56999969482422,76.94000244140625,76.45999908447266,76.87000274658203,75.31387329101562
2019-11-12,1860600,76.97000122070312,77.19000244140625,76.80999755859375,76.94000244140625,75.38245391845703
2019-11-11,1012200,76.69000244140625,76.98999786376953,76.5999984741211,76.98999786376953,75.43144226074219
2019-11-08,1846200,76.94000244140625,77.16999816894531,76.72000122070312,77.16999816894531,75.60779571533203
2019-11-07,1212000,77.20999908447266,77.37999725341797,77.02999877929688,77.16999816894531,75.60779571533203
2019-11-06,1388600,76.8499984741211,76.94000244140625,76.62000274658203,76.8499984741211,75.29427337646484
2019-11-05,3875100,76.98999786376953,77.02999877929688,76.73999786376953,76.88999938964844,75.33346557617188
2019-11-04,1415500,77.0,77.05999755859375,76.80000305175781,76.87000274658203,75.31387329101562
2019-11-01,1985900,76.20999908447266,76.54000091552734,76.19000244140625,76.54000091552734,74.99054718017578
2019-10-31,3823800,75.86000061035156,75.93000030517578,75.4000015258789,75.7699966430664,74.23613739013672
2019-10-30,2386700,75.69999694824219,76.04000091552734,75.38999938964844,75.94999694824219,74.41249084472656
2019-10-29,1343600,75.6500015258789,75.91999816894531,75.56999969482422,75.7699966430664,74.23613739013672
2019-10-28,1142600,75.69000244140625,75.91000366210938,75.68000030517578,75.86000061035156,74.3243179321289
2019-10-25,1268100,75.02999877929688,75.52999877929688,75.0199966430664,75.41000366210938,73.88343048095703
2019-10-24,1295200,75.30999755859375,75.3499984741211,74.9800033569336,75.19999694824219,73.67767333984375
2019-10-23,2133100,74.75,75.02999877929688,74.69000244140625,75.02999877929688,73.51111602783203
2019-10-22,1683500,75.06999969482422,75.19999694824219,74.76000213623047,74.76000213623047,73.24658203125
2019-10-21,860600,74.91999816894531,75.0,74.80000305175781,75.0,73.48172760009766
2019-10-18,1509800,74.62999725341797,74.73999786376953,74.2300033569336,74.45999908447266,72.95265197753906
2019-10-17,1954200,74.87000274658203,74.95999908447266,74.56999969482422,74.70999908447266,73.19760131835938
2019-10-16,2983200,74.41000366210938,74.63999938964844,74.31999969482422,74.52999877929688,73.021240234375
2019-10-15,2847400,74.05000305175781,74.69999694824219,74.02999877929688,74.51000213623047,73.00164794921875
2019-10-14,1201900,73.75,73.94000244140625,73.72000122070312,73.7699966430664,72.27661895751953
2019-10-11,4277500,73.87999725341797,74.44999694824219,73.8499984741211,73.97000122070312,72.47257995605469
2019-10-10,2962500,72.44000244140625,73.12999725341797,72.41999816894531,72.9800033569336,71.50261688232422
2019-10-09,1536500,72.37999725341797,72.6500015258789,72.19999694824219,72.41000366210938,70.94415283203125
2019-10-08,2588000,72.3499984741211,72.44999694824219,71.79000091552734,71.79000091552734,70.33670806884766
2019-10-07,2268500,72.83999633789062,73.19999694824219,72.72000122070312,72.75,71.27727508544922
2019-10-04,2933400,72.37999725341797,73.06999969482422,72.36000061035156,73.04000091552734,71.5614013671875
2019-10-03,7861100,71.69000244140625,72.27999877929688,71.12000274658203,72.27999877929688,70.81678771972656
2019-10-02,2518000,72.36000061035156,72.37000274658203,71.37999725341797,71.68000030517578,70.22892761230469
2019-10-01,2298600,73.81999969482422,73.87000274658203,72.87000274658203,72.9000015258789,71.42424011230469
2019-09-30,1487900,73.56999969482422,73.87000274658203,73.54000091552734,73.75,72.25703430175781
2019-09-27,1993900,73.97000122070312,73.98999786376953,73.0999984741211,73.4000015258789,71.91411590576172
2019-09-26,6084300,74.0199966430664,74.0199966430664,73.55999755859375,73.80999755859375,72.31581115722656
2019-09-25,6669400,73.45999908447266,73.9800033569336,73.16000366210938,73.88999938964844,72.3941879272461
2019-09-24,4060600,74.37000274658203,74.44000244140625,73.47000122070312,73.69000244140625,72.19824981689453
2019-09-23,928500,74.01000213623047,74.30000305175781,73.94000244140625,74.12999725341797,72.62933349609375
2019-09-20,1625400,74.63999938964844,74.73999786376953,74.06999969482422,74.2300033569336,72.7273178100586
2019-09-19,1109300,74.63999938964844,74.83999633789062,74.43000030517578,74.51000213623047,73.00164794921875
2019-09-18,1051100,74.37999725341797,74.48999786376953,73.8499984741211,74.43000030517578,72.92326354980469
2019-09-17,1054000,74.19000244140625,74.52999877929688,74.12999725341797,74.47000122070312,72.96245574951172
2019-09-16,1620300,74.30999755859375,74.45999908447266,74.22000122070312,74.3499984741211,72.84488677978516
2019-09-13,2169800,74.80999755859375,74.91999816894531,74.5999984741211,74.66000366210938,73.14861297607422
2019-09-12,1732400,74.45999908447266,74.76000213623047,74.23999786376953,74.58000183105469,73.07022857666016
2019-09-11,1433500,73.8499984741211,74.26000213623047,73.76000213623047,74.26000213623047,72.75670623779297
2019-09-10,2504900,73.5,73.72000122070312,73.2699966430664,73.69000244140625,72.19824981689453
2019-09-09,3275500,73.86000061035156,73.86000061035156,73.4800033569336,73.68000030517578,72.18844604492188
2019-09-06,1332700,73.66000366210938,73.76000213623047,73.51000213623047,73.58999633789062,72.10026550292969
2019-09-05,1436300,73.33000183105469,73.69999694824219,73.33000183105469,73.48999786376953,72.00228881835938
2019-09-04,1090700,72.47000122070312,72.69999694824219,72.33000183105469,72.69999694824219,71.22827911376953
2019-09-03,2548800,71.6500015258789,71.86000061035156,71.44000244140625,71.73999786376953,70.28771209716797
2019-08-30,3108500,72.47000122070312,72.47000122070312,71.87000274658203,72.12999725341797,70.6698226928711
2019-08-29,3962800,71.87999725341797,72.12999725341797,71.62000274658203,71.98999786376953,70.53266143798828
2019-08-28,10657100,70.7300033569336,71.27999877929688,70.58000183105469,71.19000244140625,69.74885559082031
2019-08-27,2974100,71.44000244140625,71.56999969482422,70.80000305175781,70.9000015258789,69.46472930908203
2019-08-26,2992200,71.05999755859375,71.13999938964844,70.68000030517578,71.08999633789062,69.65087127685547
2019-08-23,3962000,71.5999984741211,72.0999984741211,70.25,70.44000244140625,69.0140380859375
2019-08-22,1921100,72.13999938964844,72.2699966430664,71.55999755859375,71.94000244140625,70.48367309570312
2019-08-21,1109900,72.12000274658203,72.22000122070312,71.93000030517578,72.05000305175781,70.5914535522461
2019-08-20,1591000,71.77999877929688,71.91000366210938,71.45999908447266,71.45999908447266,70.01338958740234
2019-08-19,1769200,71.95999908447266,72.05999755859375,71.7699966430664,71.83999633789062,70.38569641113281
2019-08-16,2233300,70.68000030517578,71.31999969482422,70.68000030517578,71.23999786376953,69.79784393310547
2019-08-15,3528000,70.33000183105469,70.47000122070312,69.81999969482422,70.27999877929688,68.8572769165039
2019-08-14,4146700,70.97000122070312,71.06999969482422,70.04000091552734,70.1500015258789,68.72991180419922
2019-08-13,2796600,71.05999755859375,72.47000122070312,70.9800033569336,72.20999908447266,70.74820709228516
2019-08-12,2750800,71.61000061035156,71.73999786376953,71.02999877929688,71.16999816894531,69.72926330566406
2019-08-09,2800800,72.2699966430664,72.38999938964844,71.66999816894531,71.9800033569336,70.52286529541016
2019-08-08,4058700,71.75,72.55000305175781,71.6500015258789,72.47000122070312,71.00293731689453
2019-08-07,4399700,70.54000091552734,71.52999877929688,70.1500015258789,71.41999816894531,69.97419738769531
2019-08-06,13946200,70.95999908447266,71.2300033569336,70.5,71.16999816894531,69.72926330566406
2019-08-05,6066100,71.31999969482422,71.31999969482422,69.91999816894531,70.37000274658203,68.9454574584961
2019-08-02,3615500,72.87000274658203,72.88999938964844,72.13999938964844,72.51000213623047,71.0421371459961
2019-08-01,4611300,73.7300033569336,74.47000122070312,72.9000015258789,73.16000366210938,71.6789779663086
2019-07-31,3977300,74.47000122070312,74.5199966430664,73.12999725341797,73.76000213623047,72.26683044433594
2019-07-30,1605000,74.31999969482422,74.5,74.19000244140625,74.44999694824219,72.94285583496094
2019-07-29,1187600,74.91999816894531,74.94000244140625,74.66999816894531,74.80999755859375,73.29557037353516
2019-07-26,1554300,74.77999877929688,74.94999694824219,74.72000122070312,74.86000061035156,73.34455871582031
2019-07-25,2079000,74.94999694824219,74.94999694824219,74.4000015258789,74.48999786376953,72.98204803466797
2019-07-24,1270300,74.62999725341797,75.05999755859375,74.62999725341797,75.05000305175781,73.53071594238281
2019-07-23,1554300,74.73999786376953,74.83999633789062,74.51000213623047,74.80999755859375,73.29557037353516
2019-07-22,1644700,74.38999938964844,74.4800033569336,74.23999786376953,74.4000015258789,72.89386749267578
2019-07-19,2375600,74.7699966430664,74.80999755859375,74.22000122070312,74.22000122070312,72.71751403808594
2019-07-18,1258100,74.16000366210938,74.6500015258789,74.05000305175781,74.6500015258789,73.1388168334961
2019-07-17,1337900,74.6500015258789,74.72000122070312,74.30000305175781,74.30000305175781,72.7958984375
2019-07-16,1942500,74.86000061035156,74.93000030517578,74.58000183105469,74.62999725341797,73.11921691894531
2019-07-15,1982800,74.98999786376953,74.98999786376953,74.80999755859375,74.91000366210938,73.39354705810547
2019-07-12,792200,74.69999694824219,74.8499984741211,74.58000183105469,74.8499984741211,73.33476257324219
2019-07-11,2890000,74.70999908447266,74.7300033569336,74.38999938964844,74.62999725341797,73.11921691894531
2019-07-10,3731800,74.5199966430664,74.76000213623047,74.33000183105469,74.54000091552734,73.03103637695312
2019-07-09,1650600,73.80999755859375,74.23999786376953,73.80000305175781,74.16000366210938,72.65872955322266
2019-07-08,2741600,74.2300033569336,74.33999633789062,74.12999725341797,74.19999694824219,72.69792175292969
2019-07-05,2026200,74.51000213623047,74.68000030517578,74.12000274658203,74.58999633789062,73.08002471923828
2019-07-03,863400,74.66000366210938,74.94000244140625,74.58000183105469,74.94000244140625,73.42294311523438
2019-07-02,3807100,74.29000091552734,74.47000122070312,74.1500015258789,74.47000122070312,72.96245574951172
2019-07-01,2812100,74.5,74.63999938964844,74.04000091552734,74.29000091552734,72.78610229492188
2019-06-28,2653100,73.61000061035156,73.77999877929688,73.5,73.70999908447266,72.21783447265625
2019-06-27,1761300,73.30999755859375,73.47000122070312,73.23999786376953,73.4000015258789,71.91411590576172
2019-06-26,2500700,73.31999969482422,73.44000244140625,73.08000183105469,73.12000274658203,71.63978576660156
2019-06-25,3736200,73.66999816894531,73.69999694824219,73.0199966430664,73.06999969482422,71.59078979492188
2019-06-24,1265800,73.83000183105469,73.88999938964844,73.66000366210938,73.66000366210938,72.16885375976562
2019-06-21,1718300,73.69999694824219,74.0,73.66000366210938,73.73999786376953,72.24722290039062
2019-06-20,1740500,73.97000122070312,74.06999969482422,73.4800033569336,73.94000244140625,72.44318389892578
2019-06-19,5488500,72.97000122070312,73.26000213623047,72.76000213623047,73.11000061035156,71.62998962402344
2019-06-18,7473400,72.44000244140625,73.02999877929688,72.44000244140625,72.87000274658203,71.39485168457031
2019-06-17,1088000,71.94999694824219,72.08999633789062,71.8499984741211,71.94000244140625,70.48367309570312
2019-06-14,2140700,72.8499984741211,72.87999725341797,72.6500015258789,72.77999877929688,70.41900634765625
2019-06-13,1056200,73.12000274658203,73.22000122070312,72.87999725341797,73.0999984741211,70.7286148071289
2019-06-12,853100,73.0199966430664,73.13999938964844,72.83000183105469,72.8499984741211,70.48673248291016
2019-06-11,2006600,73.61000061035156,73.73999786376953,73.08000183105469,73.2699966430664,70.89310455322266
2019-06-10,2629300,73.06999969482422,73.44000244140625,73.05000305175781,73.05999755859375,70.6899185180664
2019-06-07,1991900,72.29000091552734,72.98999786376953,72.29000091552734,72.75,70.38998413085938
2019-06-06,2228900,71.69999694824219,72.11000061035156,71.52999877929688,71.98999786376953,69.65463256835938
2019-06-05,2512200,71.66999816894531,71.68000030517578,71.19000244140625,71.61000061035156,69.28695678710938
2019-06-04,4660300,70.66999816894531,71.36000061035156,70.5199966430664,71.36000061035156,69.04507446289062
2019-06-03,6591200,70.18000030517578,71.77999877929688,69.88999938964844,70.22000122070312,67.94204711914062
2019-05-31,2542200,70.01000213623047,70.3499984741211,69.86000061035156,70.08999633789062,67.81626892089844
2019-05-30,4759900,70.63999938964844,70.87999725341797,70.5,70.77999877929688,68.48389434814453
2019-05-29,7753600,70.55000305175781,70.68000030517578,70.13999938964844,70.47000122070312,68.1839370727539
2019-05-28,9210400,71.55999755859375,71.7699966430664,70.87999725341797,70.87999725341797,68.58063507080078
2019-05-24,890300,71.58000183105469,71.69999694824219,71.27999877929688,71.48999786376953,69.17085266113281
2019-05-23,2381100,71.27999877929688,71.27999877929688,70.80000305175781,71.0999984741211,68.79350280761719
2019-05-22,1598900,71.94000244140625,72.18000030517578,71.8499984741211,71.91000366210938,69.57723236083984
2019-05-21,742800,72.04000091552734,72.29000091552734,71.94000244140625,72.19999694824219,69.85781860351562
2019-05-20,956500,71.62000274658203,71.9000015258789,71.41000366210938,71.55000305175781,69.2289047241211
2019-05-17,2023600,71.95999908447266,72.55999755859375,71.94000244140625,71.98999786376953,69.65463256835938
2019-05-16,1074000,72.19000244140625,72.93000030517578,72.19000244140625,72.54000091552734,70.1867904663086
2019-05-15,1995100,71.2699966430664,72.18000030517578,71.16999816894531,72.0,69.66431427001953
2019-05-14,2538700,71.37000274658203,72.0,71.33999633789062,71.70999908447266,69.38371276855469
2019-05-13,2583300,71.41999816894531,71.56999969482422,70.80000305175781,71.05000305175781,68.74513244628906
2019-05-10,2358700,72.33999633789062,73.0,71.61000061035156,72.87999725341797,70.51575469970703
2019-05-09,2799700,72.05000305175781,72.58000183105469,71.63999938964844,72.43000030517578,70.08036041259766
2019-05-08,3831500,72.79000091552734,73.2300033569336,72.68000030517578,72.80000305175781,70.4383544921875
2019-05-07,2985700,73.47000122070312,73.52999877929688,72.44999694824219,72.83999633789062,70.47705841064453
2019-05-06,2460600,73.23999786376953,74.20999908447266,73.20999908447266,74.0999984741211,71.69617462158203
2019-05-03,1628500,74.33999633789062,74.75,74.33000183105469,74.72000122070312,72.29607391357422
2019-05-02,2356200,74.08999633789062,74.27999877929688,73.63999938964844,73.94000244140625,71.54137420654297
2019-05-01,2759800,74.69999694824219,74.87000274658203,74.08000183105469,74.11000061035156,71.70586395263672
2019-04-30,1468800,74.4800033569336,74.66999816894531,74.16000366210938,74.62000274658203,72.19932556152344
2019-04-29,1511900,74.41000366210938,74.68000030517578,74.37999725341797,74.55000305175781,72.131591796875
2019-04-26,1497000,74.12999725341797,74.38999938964844,73.95999908447266,74.37000274658203,71.95742797851562
2019-04-25,2909700,74.02999877929688,74.16999816894531,73.73999786376953,74.08999633789062,71.6865005493164
2019-04-24,3025400,74.33999633789062,74.36000061035156,74.05999755859375,74.11000061035156,71.70586395263672
2019-04-23,685800,74.11000061035156,74.56999969482422,74.02999877929688,74.5199966430664,72.10255432128906
2019-04-22,1286500,73.83999633789062,74.12000274658203,73.83999633789062,74.12000274658203,71.71553802490234
2019-04-18,2703600,74.0999984741211,74.19999694824219,73.8499984741211,74.12999725341797,71.72520446777344
2019-04-17,2266500,74.43000030517578,74.44999694824219,73.9800033569336,74.11000061035156,71.70586395263672
2019-04-16,1637000,74.25,74.2699966430664,73.98999786376953,74.08000183105469,71.67683410644531
2019-04-15,1522800,74.08999633789062,74.08999633789062,73.77999877929688,74.0,71.59942626953125
2019-04-12,1460400,74.01000213623047,74.13999938964844,73.9000015258789,74.02999877929688,71.62845611572266
2019-04-11,1257600,73.68000030517578,73.69999694824219,73.41000366210938,73.51000213623047,71.12532806396484
2019-04-10,1573000,73.55000305175781,73.73999786376953,73.45999908447266,73.73999786376953,71.34786224365234
2019-04-09,1170200,73.61000061035156,73.61000061035156,73.33000183105469,73.43000030517578,71.04791259765625
2019-04-08,1006600,73.66000366210938,73.81999969482422,73.4800033569336,73.81999969482422,71.4252700805664
2019-04-05,1064000,73.56999969482422,73.75,73.48999786376953,73.7300033569336,71.33818817138672
2019-04-04,1991000,73.30000305175781,73.47000122070312,73.19999694824219,73.44999694824219,71.06726837158203
2019-04-03,3175500,73.41000366210938,73.63999938964844,73.18000030517578,73.33999633789062,70.96083068847656
2019-04-02,1889700,73.02999877929688,73.05999755859375,72.7699966430664,73.0,70.63187408447266
2019-04-01,2565200,72.76000213623047,73.06999969482422,72.68000030517578,73.02999877929688,70.66089630126953
2019-03-29,3205800,72.11000061035156,72.16000366210938,71.7699966430664,72.1500015258789,69.8094482421875
2019-03-28,1878100,71.55000305175781,71.76000213623047,71.30000305175781,71.69999694824219,69.37403106689453
2019-03-27,2407800,71.81999969482422,71.94000244140625,71.08999633789062,71.48999786376953,69.17085266113281
2019-03-26,2033200,71.79000091552734,72.06999969482422,71.51000213623047,71.81999969482422,69.49015045166016
2019-03-25,4008400,71.27999877929688,71.55999755859375,71.0199966430664,71.33000183105469,69.01604461669922
2019-03-22,4214500,72.23999786376953,72.3499984741211,71.33000183105469,71.33999633789062,69.02571868896484
2019-03-21,2173200,72.08000183105469,72.88999938964844,72.04000091552734,72.8499984741211,70.48673248291016
2019-03-20,4063800,72.36000061035156,72.83000183105469,71.94999694824219,72.33999633789062,69.99327850341797
2019-03-19,4977800,72.72000122070312,72.87999725341797,72.29000091552734,72.5199966430664,70.16743469238281
2019-03-18,1392000,72.16000366210938,72.45999908447266,72.12000274658203,72.45999908447266,70.10938262939453
2019-03-15,3079900,71.80999755859375,72.19000244140625,71.77999877929688,72.05999755859375,69.72235870361328
2019-03-14,1564200,71.5199966430664,71.61000061035156,71.37000274658203,71.4800033569336,69.16118621826172
2019-03-13,3341200,71.3499984741211,71.72000122070312,71.30999755859375,71.55000305175781,69.2289047241211
2019-03-12,6770500,71.0,71.22000122070312,70.97000122070312,71.13999938964844,68.83220672607422
2019-03-11,1635700,70.16000366210938,70.91000366210938,70.16000366210938,70.87000274658203,68.57096862792969
2019-03-08,3024800,69.56999969482422,69.9800033569336,69.5,69.94000244140625,67.671142578125
2019-03-07,3671300,70.70999908447266,70.70999908447266,69.95999908447266,70.12000274658203,67.84530639648438
2019-03-06,2935400,71.29000091552734,71.29000091552734,70.83000183105469,70.86000061035156,68.56129455566406
2019-03-05,2561500,71.26000213623047,71.38999938964844,71.05000305175781,71.20999908447266,68.89993286132812
2019-03-04,3677900,71.69000244140625,71.70999908447266,70.66999816894531,71.19999694824219,68.89025115966797
2019-03-01,4186600,71.48999786376953,71.58000183105469,71.12000274658203,71.41000366210938,69.09345245361328
2019-02-28,7012700,71.16999816894531,71.26000213623047,70.95999908447266,71.02999877929688,68.72577667236328
2019-02-27,1956700,71.29000091552734,71.41999816894531,70.98999786376953,71.27999877929688,68.96765899658203
2019-02-26,1988300,71.29000091552734,71.63999938964844,71.27999877929688,71.43000030517578,69.11280059814453
2019-02-25,1959700,71.62999725341797,71.75,71.37000274658203,71.37999725341797,69.06441497802734
2019-02-22,1467400,71.0,71.2699966430664,70.93000030517578,71.19999694824219,68.89025115966797
2019-02-21,2037700,70.87999725341797,70.87999725341797,70.5199966430664,70.7699966430664,68.47420501708984
2019-02-20,1790300,70.79000091552734,71.13999938964844,70.76000213623047,70.94000244140625,68.63870239257812
2019-02-19,939000,70.33000183105469,70.88999938964844,70.30000305175781,70.75,68.45486450195312
2019-02-15,2482800,70.2699966430664,70.51000213623047,70.19000244140625,70.51000213623047,68.22264862060547
2019-02-14,5637300,69.63999938964844,70.06999969482422,69.45999908447266,69.79000091552734,67.52600860595703
2019-02-13,2355700,69.95999908447266,70.16000366210938,69.81999969482422,69.83000183105469,67.56470489501953
2019-02-12,2141700,69.44999694824219,69.87000274658203,69.44999694824219,69.79000091552734,67.52600860595703
2019-02-11,2323100,69.12000274658203,69.18000030517578,68.81999969482422,68.94000244140625,66.70358276367188
2019-02-08,3991200,68.73999786376953,69.02999877929688,68.43000030517578,69.02999877929688,66.79065704345703
2019-02-07,3067000,69.4000015258789,69.44999694824219,68.69000244140625,69.05000305175781,66.81001281738281
2019-02-06,4517600,69.97000122070312,70.0199966430664,69.69000244140625,69.77999877929688,67.51632690429688
2019-02-05,4445100,69.86000061035156,70.11000061035156,69.80999755859375,70.05000305175781,67.7775650024414
2019-02-04,2342900,69.22000122070312,69.63999938964844,69.04000091552734,69.63999938964844,67.38086700439453
2019-02-01,4794400,69.30999755859375,69.45999908447266,69.08000183105469,69.23999786376953,66.99384307861328
2019-01-31,5528500,68.91000366210938,69.41999816894531,68.80000305175781,69.31999969482422,67.07124328613281
2019-01-30,4186000,68.26000213623047,69.11000061035156,68.06999969482422,68.87000274658203,66.63584899902344
2019-01-29,3944000,68.08000183105469,68.18000030517578,67.7699966430664,67.91000366210938,65.70699310302734
2019-01-28,9778000,67.83000183105469,67.9000015258789,67.44000244140625,67.9000015258789,65.69731903076172
2019-01-25,5303400,68.22000122070312,68.5,68.1500015258789,68.37000274658203,66.15206909179688
2019-01-24,4520900,67.5,67.73999786376953,67.30999755859375,67.62000274658203,65.42639923095703
2019-01-23,4049500,67.69999694824219,67.80000305175781,66.95999908447266,67.5,65.31028747558594
2019-01-22,7538200,67.66999816894531,67.76000213623047,66.94000244140625,67.33000183105469,65.14580535888672
2019-01-18,5224300,68.0199966430664,68.36000061035156,67.81999969482422,68.2300033569336,66.01660919189453
2019-01-17,3570900,66.80000305175781,67.69999694824219,66.73999786376953,67.5199966430664,65.32963562011719
2019-01-16,4148500,67.0,67.26000213623047,66.94000244140625,67.02999877929688,64.85553741455078
2019-01-15,4393300,66.43000030517578,66.91999816894531,66.43000030517578,66.83999633789062,64.67169189453125
2019-01-14,4467500,66.1500015258789,66.47000122070312,66.0199966430664,66.23999786376953,64.09117126464844
2019-01-11,15803900,66.41000366210938,66.66000366210938,66.27999877929688,66.62000274658203,64.4588394165039
2019-01-10,3110900,66.22000122070312,66.86000061035156,66.08000183105469,66.86000061035156,64.69104766845703
2019-01-09,3461600,66.33000183105469,66.7699966430664,66.12999725341797,66.55000305175781,64.39111328125
2019-01-08,4535800,65.94999694824219,66.0999984741211,65.45999908447266,65.94000244140625,63.800899505615234
2019-01-07,3630900,65.11000061035156,65.77999877929688,64.93000030517578,65.45999908447266,63.33646774291992
2019-01-04,6289000,63.91999816894531,65.2300033569336,63.84999847412109,65.05999755859375,62.94944381713867
2019-01-03,5111900,63.75,63.79999923706055,62.90999984741211,63.04999923706055,61.00464630126953
2019-01-02,6642200,63.27999877929688,64.30000305175781,63.16999816894531,64.13999938964844,62.05928421020508
2018-12-31,8905900,64.13999938964844,64.4000015258789,63.77000045776367,64.16000366210938,62.078643798828125
2018-12-28,13396000,64.08000183105469,64.47000122070312,63.58000183105469,63.84999847412109,61.77869415283203
2018-12-27,13249900,62.709999084472656,63.75,61.93999862670898,63.7400016784668,61.629695892333984
2018-12-26,15493100,61.54999923706055,63.45000076293945,61.0099983215332,63.43999862670898,61.339622497558594
2018-12-24,7077900,62.150001525878906,62.369998931884766,61.13999938964844,61.18000030517578,59.15445327758789
2018-12-21,13965000,63.43999862670898,64.05999755859375,62.150001525878906,62.290000915527344,60.22769927978516
2018-12-20,14400300,64.05999755859375,64.36000061035156,63.0099983215332,63.4900016784668,61.387969970703125
2018-12-19,6191300,65.12000274658203,65.9800033569336,63.72999954223633,64.05000305175781,61.9294319152832
2018-12-18,8860000,65.31999969482422,65.56999969482422,64.6500015258789,64.94999694824219,62.79962921142578
2018-12-17,9241500,66.43000030517578,66.62999725341797,65.19999694824219,65.58000183105469,62.83058166503906
2018-12-14,5837000,67.0,67.25,66.48999786376953,66.58999633789062,63.7982292175293
2018-12-13,5521400,67.95999908447266,68.13999938964844,67.45999908447266,67.68000030517578,64.842529296875
2018-12-12,5630900,67.9000015258789,68.44000244140625,67.72000122070312,67.73999786376953,64.90000915527344
2018-12-11,12914300,67.69000244140625,67.8499984741211,66.68000030517578,67.02999877929688,64.21977233886719
2018-12-10,7898900,66.95999908447266,67.2300033569336,65.91000366210938,66.94000244140625,64.13356018066406
2018-12-07,9034900,68.33000183105469,68.76000213623047,66.94999694824219,67.13999938964844,64.32518005371094
2018-12-06,9554700,67.5,68.44999694824219,66.7699966430664,68.44999694824219,65.58024597167969
2018-12-04,4112400,70.54000091552734,70.62000274658203,68.66999816894531,68.75,65.86767578125
2018-12-03,3838500,70.9800033569336,71.02999877929688,70.4000015258789,70.7300033569336,67.7646713256836
2018-11-30,3109800,69.5,69.9000015258789,69.37999725341797,69.83000183105469,66.90239715576172
2018-11-29,2948500,69.58999633789062,69.98999786376953,69.31999969482422,69.62000274658203,66.7011947631836
2018-11-28,3695100,68.76000213623047,69.91000366210938,68.47000122070312,69.91000366210938,66.97904205322266
2018-11-27,3520700,68.12999725341797,68.5199966430664,67.94000244140625,68.5199966430664,65.64730834960938
2018-11-26,4068100,68.1500015258789,68.44999694824219,68.05000305175781,68.44000244140625,65.57067108154297
2018-11-23,1215300,67.37000274658203,67.70999908447266,67.2699966430664,67.44999694824219,64.62217712402344
2018-11-21,3029500,67.91999816894531,68.30000305175781,67.80000305175781,67.9000015258789,65.05331420898438
2018-11-20,5946700,67.55999755859375,67.87999725341797,67.02999877929688,67.27999877929688,64.45929718017578
2018-11-19,11799700,69.37999725341797,69.41000366210938,68.31999969482422,68.52999877929688,65.6568832397461
2018-11-16,4191300,69.0199966430664,69.7300033569336,68.91999816894531,69.58000183105469,66.66287231445312
2018-11-15,6045200,68.44999694824219,69.55999755859375,68.12999725341797,69.4000015258789,66.49042510986328
2018-11-14,3351800,69.41000366210938,69.61000061035156,68.3499984741211,68.73999786376953,65.85808563232422
2018-11-13,3785800,69.0199966430664,69.66999816894531,68.80000305175781,68.98999786376953,66.09761047363281
2018-11-12,3088100,69.8499984741211,69.88999938964844,68.76000213623047,68.88999938964844,66.00180053710938
2018-11-09,2925900,70.3499984741211,70.37000274658203,69.75,70.18000030517578,67.23772430419922
2018-11-08,1668200,71.05000305175781,71.18000030517578,70.58000183105469,70.77999877929688,67.81256103515625
2018-11-07,1902000,70.69000244140625,71.37000274658203,70.54000091552734,71.36000061035156,68.36825561523438
2018-11-06,2304500,69.70999908447266,70.12000274658203,69.68000030517578,70.08000183105469,67.14192199707031
2018-11-05,2073300,69.55999755859375,69.9000015258789,69.4000015258789,69.77999877929688,66.8544921875
2018-11-02,4146100,70.19000244140625,70.30999755859375,69.0199966430664,69.56999969482422,66.65328979492188
2018-11-01,4500200,69.1500015258789,69.73999786376953,68.8499984741211,69.69999694824219,66.77783966064453
2018-10-31,3397900,68.72000122070312,69.19000244140625,68.58000183105469,68.73999786376953,65.85808563232422
2018-10-30,5115500,67.0199966430664,68.05000305175781,66.97000122070312,67.98999786376953,65.13953399658203
2018-10-29,6536500,68.16000366210938,68.4800033569336,66.2300033569336,67.02999877929688,64.21977233886719
2018-10-26,9071100,67.36000061035156,68.1500015258789,66.62999725341797,67.47000122070312,64.6413345336914
2018-10-25,4275400,67.77999877929688,68.76000213623047,67.58000183105469,68.38999938964844,65.52276611328125
2018-10-24,4995800,69.19000244140625,69.23999786376953,67.20999908447266,67.43000030517578,64.60301208496094
2018-10-23,4222700,68.69999694824219,69.66999816894531,68.2300033569336,69.3499984741211,66.4425048828125
2018-10-22,2020000,70.2699966430664,70.36000061035156,69.69999694824219,69.88999938964844,66.95987701416016
2018-10-19,3358200,70.23999786376953,70.70999908447266,69.91000366210938,70.06999969482422,67.13232421875
2018-10-18,3787500,70.66000366210938,70.83000183105469,69.61000061035156,69.93000030517578,66.99820709228516
2018-10-17,4446300,71.1500015258789,71.26000213623047,70.5,71.06999969482422,68.09040832519531
2018-10-16,8686000,70.52999877929688,71.38999938964844,70.43000030517578,71.26000213623047,68.2724380493164
2018-10-15,3722100,70.01000213623047,70.37000274658203,69.76000213623047,69.8499984741211,66.92156219482422
2018-10-12,5689200,70.48999786376953,70.48999786376953,69.33999633789062,70.2300033569336,67.2856216430664
2018-10-11,14971000,70.3499984741211,70.72000122070312,68.91000366210938,69.38999938964844,66.48084259033203
2018-10-10,8818400,72.44000244140625,72.44000244140625,70.48999786376953,70.58000183105469,67.6209487915039
2018-10-09,1526800,72.43000030517578,72.9000015258789,72.30000305175781,72.69000244140625,69.64248657226562
2018-10-08,2684300,72.55999755859375,72.87999725341797,72.19999694824219,72.83000183105469,69.77661895751953
2018-10-05,2577500,73.30000305175781,73.41999816894531,72.52999877929688,72.94999694824219,69.8916015625
2018-10-04,2369900,73.83000183105469,73.83999633789062,72.95999908447266,73.37999725341797,70.3035659790039
2018-10-03,1080500,74.5,74.55000305175781,74.04000091552734,74.16999816894531,71.06043243408203
2018-10-02,1416800,74.12000274658203,74.37000274658203,74.04000091552734,74.22000122070312,71.10834503173828
2018-10-01,1648500,74.62999725341797,74.75,74.33000183105469,74.47000122070312,71.34786987304688
2018-09-28,4742900,74.16000366210938,74.4800033569336,74.0999984741211,74.26000213623047,71.14667510986328
2018-09-27,2164600,74.43000030517578,74.81999969482422,74.41999816894531,74.44000244140625,71.31912231445312
2018-09-26,2505900,74.55000305175781,74.94999694824219,74.3499984741211,74.44000244140625,71.31912231445312
2018-09-25,1031100,74.66000366210938,74.66000366210938,74.44000244140625,74.48999786376953,71.36702728271484
2018-09-24,931800,74.48999786376953,74.55000305175781,74.27999877929688,74.33999633789062,71.22330474853516
2018-09-21,1295800,74.80000305175781,74.88999938964844,74.66999816894531,74.69000244140625,71.55863952636719
2018-09-20,1827300,74.44000244140625,74.77999877929688,74.38999938964844,74.6500015258789,71.52031707763672
2018-09-19,1594500,73.80000305175781,74.06999969482422,73.80000305175781,73.94999694824219,70.84965515136719
2018-09-18,2069900,73.48999786376953,73.87999725341797,73.45999908447266,73.76000213623047,70.66763305664062
2018-09-17,1796000,73.5,73.55999755859375,73.19000244140625,73.23999786376953,70.16941833496094
2018-09-14,3032400,73.51000213623047,73.66000366210938,73.27999877929688,73.4800033569336,70.39936828613281
2018-09-13,2042800,73.41999816894531,73.58000183105469,73.23999786376953,73.41999816894531,70.34188079833984
2018-09-12,1767300,72.76000213623047,73.08999633789062,72.5999984741211,72.91999816894531,69.86283874511719
2018-09-11,1518600,72.30000305175781,72.80999755859375,72.18000030517578,72.77999877929688,69.72871398925781
2018-09-10,1797800,72.77999877929688,72.83999633789062,72.54000091552734,72.55999755859375,69.5179443359375
2018-09-07,1790900,72.38999938964844,72.72000122070312,72.26000213623047,72.44000244140625,69.40296936035156
2018-09-06,1799900,72.97000122070312,73.08000183105469,72.44999694824219,72.73999786376953,69.69039154052734
2018-09-05,1389000,73.08999633789062,73.16000366210938,72.70999908447266,73.0,69.93949127197266
2018-09-04,2286900,73.4000015258789,73.47000122070312,73.12000274658203,73.4000015258789,70.32272338867188
2018-08-31,2993500,73.80999755859375,74.08999633789062,73.56999969482422,73.80999755859375,70.71553039550781
2018-08-30,1809400,74.23999786376953,74.33000183105469,73.87000274658203,74.04000091552734,70.9358901977539
2018-08-29,1853200,74.25,74.69999694824219,74.19000244140625,74.68000030517578,71.54906463623047
2018-08-28,4793400,74.43000030517578,74.44000244140625,74.16999816894531,74.23999786376953,71.12751007080078
2018-08-27,3820400,73.9000015258789,74.29000091552734,73.88999938964844,74.19999694824219,71.08918762207031
2018-08-24,1384900,73.22000122070312,73.55999755859375,73.22000122070312,73.48999786376953,70.40894317626953
2018-08-23,2118200,73.16000366210938,73.31999969482422,72.9000015258789,72.93000030517578,69.87242889404297
2018-08-22,1492800,73.2300033569336,73.43000030517578,73.18000030517578,73.27999877929688,70.20774841308594
2018-08-21,1486500,73.11000061035156,73.41000366210938,73.11000061035156,73.16999816894531,70.10236358642578
2018-08-20,1200100,72.73999786376953,72.88999938964844,72.68000030517578,72.83000183105469,69.77661895751953
2018-08-17,1409900,72.18000030517578,72.73999786376953,72.05999755859375,72.55999755859375,69.5179443359375
2018-08-16,1599400,72.12999725341797,72.51000213623047,72.12000274658203,72.2300033569336,69.2017822265625
2018-08-15,2889300,71.83999633789062,71.8499984741211,71.22000122070312,71.69000244140625,68.68441009521484
2018-08-14,1365400,72.44999694824219,72.63999938964844,72.2699966430664,72.55000305175781,69.50837707519531
2018-08-13,1455300,72.5199966430664,72.70999908447266,72.12000274658203,72.22000122070312,69.19219207763672
2018-08-10,2170800,72.72000122070312,72.81999969482422,72.44000244140625,72.6500015258789,69.60416412353516
2018-08-09,657100,73.73999786376953,73.83000183105469,73.51000213623047,73.5199966430664,70.43769073486328
2018-08-08,1906800,73.68000030517578,73.80000305175781,73.52999877929688,73.70999908447266,70.6197280883789
2018-08-07,1652900,73.12999725341797,73.9000015258789,73.12999725341797,73.69999694824219,70.61014556884766
2018-08-06,1036000,73.12999725341797,73.45999908447266,73.05999755859375,73.36000061035156,70.2844009399414
2018-08-03,912700,73.0999984741211,73.38999938964844,73.05000305175781,73.37000274658203,70.29399108886719
2018-08-02,2475500,72.51000213623047,73.13999938964844,72.44000244140625,73.0999984741211,70.03529357910156
2018-08-01,2460800,73.2699966430664,73.41000366210938,72.97000122070312,73.13999938964844,70.07362365722656
2018-07-31,1961400,73.3499984741211,73.5199966430664,73.16000366210938,73.30000305175781,70.22692108154297
2018-07-30,1703700,73.5,73.5,73.01000213623047,73.11000061035156,70.04488372802734
2018-07-27,2899500,73.75,73.80000305175781,73.12999725341797,73.3499984741211,70.27482604980469
2018-07-26,977300,73.51000213623047,73.76000213623047,73.51000213623047,73.56999969482422,70.48558807373047
2018-07-25,2238100,73.29000091552734,73.94000244140625,73.11000061035156,73.87999725341797,70.78260040283203
2018-07-24,2234800,73.25,73.4800033569336,72.98999786376953,73.16000366210938,70.09278869628906
2018-07-23,1973300,72.66000366210938,72.81999969482422,72.55000305175781,72.79000091552734,69.7383041381836
2018-07-20,1718900,72.6500015258789,72.91000366210938,72.61000061035156,72.79000091552734,69.7383041381836
2018-07-19,2698700,72.48999786376953,72.73999786376953,72.36000061035156,72.54000091552734,69.498779296875
2018-07-18,1080500,72.7699966430664,72.91999816894531,72.62000274658203,72.87999725341797,69.82451629638672
2018-07-17,1153500,72.31999969482422,72.88999938964844,72.30999755859375,72.83999633789062,69.78618621826172
2018-07-16,776100,72.6500015258789,72.66000366210938,72.43000030517578,72.55999755859375,69.5179443359375
2018-07-13,1245500,72.51000213623047,72.68000030517578,72.36000061035156,72.66000366210938,69.61375427246094
2018-07-12,1555900,72.31999969482422,72.55999755859375,72.1500015258789,72.55000305175781,69.50837707519531
2018-07-11,2244400,72.05999755859375,72.33000183105469,71.73999786376953,71.87000274658203,68.85687255859375
2018-07-10,1961000,72.5999984741211,72.7699966430664,72.54000091552734,72.7300033569336,69.6808090209961
2018-07-09,2888800,72.31999969482422,72.62999725341797,72.27999877929688,72.58000183105469,69.537109375
2018-07-06,6346100,71.43000030517578,72.0,71.36000061035156,71.87999725341797,68.86643981933594
2018-07-05,2242300,71.27999877929688,71.37999725341797,70.97000122070312,71.36000061035156,68.36825561523438
2018-07-03,1373600,71.33000183105469,71.33000183105469,70.77999877929688,70.8499984741211,67.87962341308594
2018-07-02,3574200,70.33999633789062,70.94000244140625,70.33999633789062,70.91000366210938,67.93711853027344
2018-06-29,1957800,71.27999877929688,71.58000183105469,71.12000274658203,71.12000274658203,68.13832092285156
2018-06-28,2791200,70.44999694824219,70.93000030517578,70.20999908447266,70.77999877929688,67.81256103515625
2018-06-27,2887000,71.20999908447266,71.51000213623047,70.38999938964844,70.41000366210938,67.45807647705078
2018-06-26,1539200,71.2300033569336,71.33999633789062,70.9000015258789,71.0999984741211,68.11914825439453
2018-06-25,4242400,71.63999938964844,71.63999938964844,70.66000366210938,71.0,68.0233383178711
2018-06-22,1135400,72.22000122070312,72.29000091552734,71.94000244140625,72.0199966430664,69.00057983398438
2018-06-21,2327700,72.01000213623047,72.02999877929688,71.51000213623047,71.63999938964844,68.63650512695312
2018-06-20,1678600,72.2699966430664,72.36000061035156,72.05000305175781,72.18000030517578,69.15387725830078
2018-06-19,3575900,71.62999725341797,72.05000305175781,71.48999786376953,72.01000213623047,68.99099731445312
2018-06-18,3441800,73.04000091552734,73.33000183105469,72.88999938964844,73.30999755859375,69.4681167602539
2018-06-15,1418200,73.55999755859375,73.69999694824219,73.27999877929688,73.62999725341797,69.77135467529297
2018-06-14,2136900,74.04000091552734,74.16000366210938,73.81999969482422,73.91999816894531,70.04615020751953
2018-06-13,2879700,74.11000061035156,74.25,73.76000213623047,73.94000244140625,70.06510162353516
2018-06-12,1069300,74.13999938964844,74.25,73.91999816894531,74.08999633789062,70.20724487304688
2018-06-11,1544500,74.08000183105469,74.3499984741211,74.05000305175781,74.19000244140625,70.302001953125
2018-06-08,1019100,73.6500015258789,74.01000213623047,73.55999755859375,73.94999694824219,70.0745849609375
2018-06-07,1508700,74.19000244140625,74.20999908447266,73.5999984741211,73.80000305175781,69.93244171142578
2018-06-06,3887300,73.68000030517578,74.12999725341797,73.5199966430664,74.12999725341797,70.24514770507812
2018-06-05,3769900,73.47000122070312,73.52999877929688,73.19999694824219,73.43000030517578,69.58183288574219
2018-06-04,2303500,73.43000030517578,73.58999633789062,73.3499984741211,73.51000213623047,69.65764617919922
2018-06-01,2917200,72.81999969482422,73.0999984741211,72.7300033569336,73.08000183105469,69.25017547607422
2018-05-31,2328100,72.56999969482422,72.61000061035156,72.16999816894531,72.33000183105469,68.53948211669922
2018-05-30,2082800,72.18000030517578,72.79000091552734,72.11000061035156,72.73999786376953,68.92799377441406
2018-05-29,2512500,72.26000213623047,72.37999725341797,71.47000122070312,71.80000305175781,68.03726196289062
2018-05-25,1009100,72.9000015258789,73.05000305175781,72.79000091552734,72.91000366210938,69.0890884399414
2018-05-24,1613500,73.18000030517578,73.29000091552734,72.63999938964844,73.12000274658203,69.2880859375
2018-05-23,1499400,72.94000244140625,73.38999938964844,72.83000183105469,73.38999938964844,69.5439224243164
2018-05-22,1004600,73.7699966430664,73.91000366210938,73.45999908447266,73.54000091552734,69.68606567382812
2018-05-21,1113500,73.52999877929688,73.7300033569336,73.47000122070312,73.62000274658203,69.76187133789062
2018-05-18,1103900,73.22000122070312,73.2699966430664,73.05000305175781,73.1500015258789,69.3165054321289
2018-05-17,834200,73.3499984741211,73.6500015258789,73.19999694824219,73.4000015258789,69.55339813232422
2018-05-16,800100,73.27999877929688,73.5999984741211,73.23999786376953,73.48999786376953,69.63868713378906
2018-05-15,1918900,73.2699966430664,73.30999755859375,72.93000030517578,73.16000366210938,69.32598114013672
2018-05-14,1010400,73.87999725341797,74.0999984741211,73.70999908447266,73.80000305175781,69.93244171142578
2018-05-11,1153400,73.66999816894531,73.81999969482422,73.51000213623047,73.69000244140625,69.82820129394531
2018-05-10,1432300,73.08000183105469,73.5999984741211,73.08000183105469,73.52999877929688,69.67658996582031
2018-05-09,1380200,72.45999908447266,72.9000015258789,72.37999725341797,72.79000091552734,68.97537231445312
2018-05-08,1379300,72.22000122070312,72.38999938964844,72.01000213623047,72.37000274658203,68.57738494873047
2018-05-07,1525700,72.2699966430664,72.55000305175781,72.16000366210938,72.33999633789062,68.54894256591797
2018-05-04,1295400,71.18000030517578,72.41000366210938,71.1500015258789,72.22000122070312,68.43524169921875
2018-05-03,3695400,71.44000244140625,71.79000091552734,70.73999786376953,71.62000274658203,67.86669158935547
2018-05-02,1076500,72.08000183105469,72.22000122070312,71.5199966430664,71.61000061035156,67.85720825195312
2018-05-01,2009500,71.88999938964844,71.94000244140625,71.36000061035156,71.91000366210938,68.14149475097656
2018-04-30,2476500,72.5199966430664,72.66000366210938,71.97000122070312,71.98999786376953,68.21728515625
2018-04-27,715700,72.44999694824219,72.51000213623047,72.12000274658203,72.41000366210938,68.61529541015625
2018-04-26,2000200,71.9800033569336,72.44999694824219,71.88999938964844,72.26000213623047,68.47314453125
2018-04-25,1268500,71.55999755859375,71.77999877929688,71.0999984741211,71.68000030517578,67.92354583740234
2018-04-24,2147300,72.61000061035156,72.69000244140625,71.33999633789062,71.66999816894531,67.91405487060547
2018-04-23,1485700,72.47000122070312,72.62000274658203,72.0999984741211,72.36000061035156,68.56790924072266
2018-04-20,1393100,72.91000366210938,72.91000366210938,72.26000213623047,72.45999908447266,68.66266632080078
2018-04-19,2655800,73.23999786376953,73.30000305175781,72.75,73.02999877929688,69.20278930664062
2018-04-18,1449400,73.37000274658203,73.52999877929688,73.19000244140625,73.33999633789062,69.49654388427734
2018-04-17,865600,72.83000183105469,73.30000305175781,72.7699966430664,73.0999984741211,69.26911163330078
2018-04-16,1998600,72.45999908447266,72.69999694824219,72.31999969482422,72.56999969482422,68.76689910888672
2018-04-13,1387300,72.66000366210938,72.7300033569336,71.9800033569336,72.22000122070312,68.43524169921875
2018-04-12,903000,72.25,72.61000061035156,72.19000244140625,72.37999725341797,68.58685302734375
2018-04-11,1176700,71.91000366210938,72.41999816894531,71.91000366210938,71.9800033569336,68.20781707763672
2018-04-10,2217900,72.04000091552734,72.45999908447266,71.81999969482422,72.30000305175781,68.51105499267578
2018-04-09,1103200,71.37999725341797,72.01000213623047,71.1500015258789,71.19000244140625,67.459228515625
2018-04-06,2829000,71.61000061035156,71.94999694824219,70.44000244140625,70.81999969482422,67.1086196899414
2018-04-05,1838000,71.79000091552734,72.2300033569336,71.73999786376953,72.0199966430664,68.2457275390625
2018-04-04,2327400,69.91999816894531,71.5999984741211,69.83000183105469,71.51000213623047,67.76245880126953
2018-04-03,4289400,70.73999786376953,71.08000183105469,70.22000122070312,71.01000213623047,67.28865814208984
2018-04-02,3336500,71.38999938964844,71.52999877929688,69.66999816894531,70.26000213623047,66.57796478271484
2018-03-29,3126800,71.08999633789062,72.01000213623047,70.97000122070312,71.69999694824219,67.94248962402344
2018-03-28,3097300,70.88999938964844,71.33000183105469,70.41999816894531,70.75,67.04227447509766
2018-03-27,2931100,72.0199966430664,72.13999938964844,70.4000015258789,70.69999694824219,66.9948959350586
2018-03-26,3064200,71.18000030517578,71.80999755859375,70.48999786376953,71.7300033569336,67.9709243774414
2018-03-23,1654800,71.41999816894531,71.61000061035156,70.05000305175781,70.08999633789062,66.4168701171875
2018-03-22,3784500,72.27999877929688,72.44999694824219,71.2699966430664,71.30999755859375,67.57292938232422
2018-03-21,1674100,72.97000122070312,73.55999755859375,72.87000274658203,73.04000091552734,69.21227264404297
2018-03-20,1032500,72.94000244140625,73.13999938964844,72.83999633789062,72.97000122070312,69.14594268798828
2018-03-19,2320600,73.41000366210938,73.41000366210938,72.38999938964844,72.87000274658203,69.05117797851562
2018-03-16,1073900,73.69000244140625,73.9000015258789,73.62999725341797,73.6500015258789,69.7903060913086
2018-03-15,3228800,73.86000061035156,74.06999969482422,73.54000091552734,73.68000030517578,69.8187255859375
2018-03-14,1010500,74.33000183105469,74.33000183105469,73.56999969482422,73.70999908447266,69.84716796875
2018-03-13,1172700,74.66000366210938,74.76000213623047,73.69000244140625,73.86000061035156,69.98930358886719
2018-03-12,2316500,74.4000015258789,74.5999984741211,74.19999694824219,74.36000061035156,70.46309661865234
2018-03-09,799300,73.68000030517578,74.33999633789062,73.5999984741211,74.33000183105469,70.4346694946289
2018-03-08,1305800,73.31999969482422,73.4000015258789,72.98999786376953,73.37999725341797,69.5344467163086
2018-03-07,1446000,72.6500015258789,73.16999816894531,72.4800033569336,73.11000061035156,69.27860260009766
2018-03-06,1507900,73.26000213623047,73.30000305175781,72.79000091552734,73.16000366210938,69.32598114013672
2018-03-05,1765600,71.80000305175781,72.91000366210938,71.70999908447266,72.77999877929688,68.96588897705078
2018-03-02,2206600,71.41000366210938,72.31999969482422,71.16000366210938,72.20999908447266,68.42576599121094
2018-03-01,6922700,72.70999908447266,73.08000183105469,71.4000015258789,71.87999725341797,68.1130599975586
2018-02-28,1634100,73.9000015258789,73.91999816894531,72.79000091552734,72.79000091552734,68.97537231445312
2018-02-27,1935800,74.48999786376953,74.69000244140625,73.63999938964844,73.63999938964844,69.78082275390625
2018-02-26,1966200,74.30999755859375,74.79000091552734,74.08999633789062,74.77999877929688,70.861083984375
2018-02-23,7204000,73.5199966430664,74.01000213623047,73.37000274658203,73.98999786376953,70.11248016357422
2018-02-22,1917500,73.16000366210938,73.69000244140625,72.94999694824219,73.08000183105469,69.25017547607422
2018-02-21,1340900,73.44000244140625,74.12000274658203,72.91999816894531,72.93000030517578,69.1080322265625
2018-02-20,1669700,73.29000091552734,73.75,73.01000213623047,73.25,69.4112548828125
2018-02-16,2834200,73.58000183105469,74.36000061035156,73.58000183105469,73.87000274658203,69.998779296875
2018-02-15,3154100,73.5,73.79000091552734,72.80999755859375,73.79000091552734,69.92296600341797
2018-02-14,2926300,71.30000305175781,73.0,71.30000305175781,72.97000122070312,69.14594268798828
2018-02-13,1918000,71.36000061035156,71.87000274658203,71.20999908447266,71.75,67.9898681640625
2018-02-12,3611200,71.16999816894531,71.98999786376953,70.80999755859375,71.62000274658203,67.86669158935547
2018-02-09,8534600,70.4800033569336,71.05999755859375,68.5199966430664,70.63999938964844,66.93804168701172
2018-02-08,6235400,72.36000061035156,72.36000061035156,69.83000183105469,69.83000183105469,66.17049407958984
2018-02-07,7564700,72.4800033569336,73.36000061035156,72.19999694824219,72.19999694824219,68.41629028320312
2018-02-06,12874700,70.91000366210938,73.1500015258789,70.55000305175781,73.05000305175781,69.22174072265625
2018-02-05,11025900,73.77999877929688,74.37999725341797,71.3499984741211,71.52999877929688,67.78140258789062
2018-02-02,7605600,75.5,75.58999633789062,74.45999908447266,74.48999786376953,70.58627319335938
2018-02-01,3227600,75.95999908447266,76.41000366210938,75.91000366210938,76.1500015258789,72.15929412841797
2018-01-31,2062100,76.47000122070312,76.55999755859375,75.91000366210938,76.19999694824219,72.20665740966797
2018-01-30,2366700,76.41999816894531,76.51000213623047,76.01000213623047,76.12000274658203,72.130859375
2018-01-29,1684500,77.12000274658203,77.19999694824219,76.83000183105469,76.87000274658203,72.841552734375
2018-01-26,1264300,77.05000305175781,77.54000091552734,76.94999694824219,77.54000091552734,73.47643280029297
2018-01-25,2584800,77.02999877929688,77.06999969482422,76.55000305175781,76.70999908447266,72.68994903564453
2018-01-24,1696000,77.0,77.12999725341797,76.44999694824219,76.77999877929688,72.75627136230469
2018-01-23,1329200,76.5,76.72000122070312,76.41000366210938,76.70999908447266,72.68994903564453
2018-01-22,1120900,75.91999816894531,76.47000122070312,75.91999816894531,76.47000122070312,72.46251678466797
2018-01-19,1318800,75.80000305175781,75.94000244140625,75.62999725341797,75.91999816894531,71.94133758544922
2018-01-18,4191900,75.62999725341797,75.72000122070312,75.43000030517578,75.55999755859375,71.60021209716797
2018-01-17,2516000,75.33999633789062,75.80999755859375,75.1500015258789,75.66000366210938,71.69497680664062
2018-01-16,2941000,75.62999725341797,75.72000122070312,74.91000366210938,75.06999969482422,71.1358871459961
2018-01-12,1382000,74.77999877929688,75.25,74.76000213623047,75.19999694824219,71.25907897949219
2018-01-11,1258800,74.2699966430664,74.63999938964844,74.2699966430664,74.62999725341797,70.71894073486328
2018-01-10,1193300,74.12999725341797,74.26000213623047,73.9800033569336,74.12000274658203,70.23567199707031
2018-01-09,1268200,74.31999969482422,74.44000244140625,74.1500015258789,74.29000091552734,70.3967514038086
2018-01-08,1507800,74.12000274658203,74.25,74.02999877929688,74.19999694824219,70.31147766113281
2018-01-05,1595400,73.93000030517578,74.18000030517578,73.79000091552734,74.12999725341797,70.24514770507812
2018-01-04,2044200,73.56999969482422,73.79000091552734,73.54000091552734,73.6500015258789,69.7903060913086
2018-01-03,3217400,72.86000061035156,73.20999908447266,72.8499984741211,73.13999938964844,69.3070297241211
2018-01-02,2086500,72.51000213623047,72.7699966430664,72.33000183105469,72.7699966430664,68.9564208984375
2017-12-29,1104400,72.38999938964844,72.44000244140625,72.05000305175781,72.08999633789062,68.31204986572266
2017-12-28,1402700,72.30000305175781,72.30000305175781,72.0999984741211,72.16000366210938,68.3783950805664
2017-12-27,3342100,72.04000091552734,72.0999984741211,71.91999816894531,72.0,68.22677612304688
2017-12-26,4644200,72.01000213623047,72.01000213623047,71.81999969482422,71.91999816894531,68.15096282958984
2017-12-22,1107500,71.97000122070312,72.0199966430664,71.83999633789062,72.0,68.22677612304688
2017-12-21,2240200,71.83000183105469,72.0999984741211,71.80000305175781,71.91999816894531,68.15096282958984
2017-12-20,2557600,71.9800033569336,71.9800033569336,71.5999984741211,71.68000030517578,67.92354583740234
2017-12-19,1458300,72.02999877929688,72.02999877929688,71.69000244140625,71.7300033569336,67.9709243774414
2017-12-18,2077200,72.54000091552734,72.76000213623047,72.54000091552734,72.62999725341797,68.1898193359375
2017-12-15,1700700,71.87999725341797,72.12000274658203,71.79000091552734,71.97000122070312,67.57017517089844
2017-12-14,2458400,72.06999969482422,72.0999984741211,71.66999816894531,71.68000030517578,67.29789733886719
2017-12-13,1855700,72.04000091552734,72.22000122070312,71.98999786376953,72.05000305175781,67.64527130126953
2017-12-12,1731000,71.79000091552734,71.97000122070312,71.75,71.87999725341797,67.48565673828125
2017-12-11,5803300,71.66000366210938,71.88999938964844,71.66000366210938,71.87999725341797,67.48565673828125
2017-12-08,1167700,71.58000183105469,71.62000274658203,71.41000366210938,71.61000061035156,67.232177734375
2017-12-07,1864700,70.94000244140625,71.30999755859375,70.91000366210938,71.19999694824219,66.84723663330078
2017-12-06,1169700,71.01000213623047,71.12000274658203,70.9000015258789,71.01000213623047,66.66885375976562
2017-12-05,2596600,71.87999725341797,71.87999725341797,71.11000061035156,71.1500015258789,66.80029296875
2017-12-04,2408800,71.87999725341797,72.02999877929688,71.36000061035156,71.36000061035156,66.9974594116211
2017-12-01,6765100,71.61000061035156,71.66000366210938,70.80000305175781,71.54000091552734,67.16644287109375
2017-11-30,7719200,71.66999816894531,71.88999938964844,71.54000091552734,71.72000122070312,67.33544921875
2017-11-29,1623800,71.66000366210938,71.70999908447266,71.26000213623047,71.37999725341797,67.01622772216797
2017-11-28,1015900,71.31999969482422,71.66000366210938,71.20999908447266,71.6500015258789,67.26973724365234
2017-11-27,1098100,71.30999755859375,71.33000183105469,71.06999969482422,71.08999633789062,66.74396514892578
2017-11-24,700600,71.3499984741211,71.41999816894531,71.33000183105469,71.3499984741211,66.98807525634766
2017-11-22,1325800,71.1500015258789,71.23999786376953,71.01000213623047,71.1500015258789,66.80029296875
2017-11-21,872300,70.88999938964844,71.0999984741211,70.87999725341797,71.05999755859375,66.71580505371094
2017-11-20,889400,70.4800033569336,70.58000183105469,70.4000015258789,70.5199966430664,66.20880889892578
2017-11-17,591100,70.33000183105469,70.47000122070312,70.30999755859375,70.37999725341797,66.07736206054688
2017-11-16,998600,70.20999908447266,70.58999633789062,70.19000244140625,70.48999786376953,66.1806411743164
2017-11-15,1198400,69.69999694824219,69.94000244140625,69.52999877929688,69.79000091552734,65.5234375
2017-11-14,1108100,70.13999938964844,70.18000030517578,69.9000015258789,70.13999938964844,65.85203552246094
2017-11-13,789800,70.0199966430664,70.3499984741211,69.95999908447266,70.27999877929688,65.98348236083984
2017-11-10,551300,70.37000274658203,70.43000030517578,70.2699966430664,70.37999725341797,66.07736206054688
2017-11-09,1439900,70.38999938964844,70.52999877929688,70.05000305175781,70.5,66.19003295898438
2017-11-08,536900,70.70999908447266,70.87000274658203,70.61000061035156,70.83999633789062,66.50923919677734
2017-11-07,1731100,70.7300033569336,70.8499984741211,70.48999786376953,70.69999694824219,66.37779998779297
2017-11-06,764100,70.56999969482422,70.81999969482422,70.54000091552734,70.79000091552734,66.4623031616211
2017-11-03,1157600,70.4800033569336,70.62000274658203,70.33000183105469,70.58999633789062,66.27452850341797
2017-11-02,1420100,70.41000366210938,70.55999755859375,70.23999786376953,70.5199966430664,66.20880889892578
2017-11-01,1493200,70.62999725341797,70.70999908447266,70.38999938964844,70.41999816894531,66.11491394042969
2017-10-31,1247400,70.20999908447266,70.36000061035156,70.1500015258789,70.30000305175781,66.00225830078125
2017-10-30,771100,70.05999755859375,70.20999908447266,70.0,70.08000183105469,65.79570770263672
2017-10-27,960100,69.93000030517578,70.22000122070312,69.77999877929688,70.19000244140625,65.89898681640625
2017-10-26,1039300,69.87000274658203,69.97000122070312,69.75,69.75,65.48588562011719
2017-10-25,920000,70.04000091552734,70.06999969482422,69.43000030517578,69.7699966430664,65.50464630126953
2017-10-24,677400,70.0199966430664,70.12999725341797,69.95999908447266,70.0199966430664,65.7393798828125
2017-10-23,876100,70.25,70.2699966430664,69.91000366210938,69.9800033569336,65.70182800292969
2017-10-20,1314800,70.19000244140625,70.31999969482422,70.06999969482422,70.31999969482422,66.02103424072266
2017-10-19,1260300,69.81999969482422,70.05000305175781,69.69000244140625,70.05000305175781,65.76754760742188
2017-10-18,2027400,70.13999938964844,70.16999816894531,70.01000213623047,70.11000061035156,65.82388305664062
2017-10-17,1315700,69.97000122070312,70.0199966430664,69.86000061035156,70.0,65.7206039428711
2017-10-16,2709700,70.02999877929688,70.12000274658203,69.9800033569336,70.06999969482422,65.78632354736328
2017-10-13,650200,70.0,70.06999969482422,69.95999908447266,70.0,65.7206039428711
2017-10-12,1388600,69.7300033569336,69.88999938964844,69.69999694824219,69.83000183105469,65.56099700927734
2017-10-11,1111900,69.69999694824219,69.83999633789062,69.6500015258789,69.83999633789062,65.57038116455078
2017-10-10,1088800,69.56999969482422,69.69000244140625,69.4800033569336,69.66000366210938,65.4013900756836
2017-10-09,625700,69.44999694824219,69.45999908447266,69.22000122070312,69.2699966430664,65.03523254394531
2017-10-06,1034100,69.20999908447266,69.4000015258789,69.19000244140625,69.4000015258789,65.15727996826172
2017-10-05,846500,69.25,69.51000213623047,69.25,69.48999786376953,65.24176788330078
2017-10-04,1151000,69.16999816894531,69.30000305175781,69.12000274658203,69.22000122070312,64.98828887939453
2017-10-03,1349500,69.0,69.20999908447266,69.0,69.16999816894531,64.94134521484375
2017-10-02,3559100,68.7699966430664,68.94999694824219,68.7699966430664,68.9000015258789,64.68785095214844
2017-09-29,2570300,68.58999633789062,68.8499984741211,68.5,68.81999969482422,64.61273956298828
2017-09-28,3610400,68.26000213623047,68.5,68.26000213623047,68.44000244140625,64.25597381591797
2017-09-27,801000,68.33000183105469,68.4800033569336,68.16000366210938,68.36000061035156,64.18084716796875
2017-09-26,1015300,68.37000274658203,68.41999816894531,68.13999938964844,68.26000213623047,64.08698272705078
2017-09-25,4745400,68.51000213623047,68.5999984741211,68.13999938964844,68.4000015258789,64.21842193603516
2017-09-22,951800,68.69000244140625,68.7699966430664,68.62999725341797,68.69000244140625,64.49069213867188
2017-09-21,1264200,68.81999969482422,68.81999969482422,68.61000061035156,68.68000030517578,64.4813003540039
2017-09-20,2005000,68.87999725341797,68.97000122070312,68.51000213623047,68.87000274658203,64.65968322753906
2017-09-19,1515800,68.80999755859375,68.9000015258789,68.75,68.83999633789062,64.63150787353516
2017-09-18,1256600,68.73999786376953,68.8499984741211,68.5999984741211,68.69999694824219,64.50006866455078
2017-09-15,969800,68.5,68.58000183105469,68.41000366210938,68.56999969482422,64.37802124023438
2017-09-14,358200,68.30000305175781,68.45999908447266,68.25,68.44000244140625,64.25597381591797
2017-09-13,1079900,68.44999694824219,68.45999908447266,68.30999755859375,68.41000366210938,64.22779846191406
2017-09-12,1144000,68.45999908447266,68.58999633789062,68.41000366210938,68.58999633789062,64.39678955078125
2017-09-11,961400,68.04000091552734,68.38999938964844,68.04000091552734,68.30999755859375,64.13391876220703
2017-09-08,610400,67.72000122070312,67.80999755859375,67.63999938964844,67.69000244140625,63.55181503295898
2017-09-07,1050200,67.76000213623047,67.80999755859375,67.62999725341797,67.76000213623047,63.6175422668457
2017-09-06,1557200,67.4000015258789,67.61000061035156,67.38999938964844,67.5,63.37343215942383
2017-09-05,4411300,67.4800033569336,67.58999633789062,66.94000244140625,67.19000244140625,63.08239364624024
2017-09-01,1675700,67.7300033569336,67.80000305175781,67.63999938964844,67.70999908447266,63.570594787597656
2017-08-31,1045100,67.30000305175781,67.62000274658203,67.30000305175781,67.55000305175781,63.420387268066406
2017-08-30,781200,66.97000122070312,67.18000030517578,66.9000015258789,67.13999938964844,63.03544235229492
2017-08-29,1259300,66.5999984741211,67.04000091552734,66.52999877929688,66.94000244140625,62.84767532348633
2017-08-28,748900,67.11000061035156,67.16999816894531,66.93000030517578,66.98999786376953,62.89461517333984
2017-08-25,989200,67.01000213623047,67.25,67.0,67.05000305175781,62.95095443725586
2017-08-24,4048500,67.0,67.05000305175781,66.73999786376953,66.79000091552734,62.70683288574219
2017-08-23,864300,66.7699966430664,66.97000122070312,66.68000030517578,66.83000183105469,62.7443962097168
2017-08-22,1013700,66.62999725341797,66.98999786376953,66.58999633789062,66.94000244140625,62.84767532348633
2017-08-21,1029300,66.31999969482422,66.45999908447266,66.16000366210938,66.4000015258789,62.34067916870117
2017-08-18,1434600,66.2699966430664,66.62000274658203,66.1500015258789,66.33999633789062,62.28434371948242
2017-08-17,1594000,66.94999694824219,67.05999755859375,66.27999877929688,66.27999877929688,62.22801971435547
2017-08-16,1123200,67.13999938964844,67.22000122070312,67.08000183105469,67.16000366210938,63.05422592163086
2017-08-15,871800,66.94000244140625,66.94999694824219,66.73999786376953,66.8499984741211,62.76316452026367
2017-08-14,1033000,66.80000305175781,67.04000091552734,66.69000244140625,66.94000244140625,62.84767532348633
2017-08-11,1512200,66.33999633789062,66.48999786376953,66.22000122070312,66.3499984741211,62.293739318847656
2017-08-10,1778900,67.02999877929688,67.02999877929688,66.29000091552734,66.33999633789062,62.28434371948242
2017-08-09,606600,67.11000061035156,67.33000183105469,66.98999786376953,67.31999969482422,63.20444107055664
2017-08-08,859400,67.52999877929688,67.77999877929688,67.33999633789062,67.4000015258789,63.27954864501953
2017-08-07,917600,67.5199966430664,67.61000061035156,67.47000122070312,67.58999633789062,63.45792770385742
2017-08-04,1141400,67.55999755859375,67.5999984741211,67.33999633789062,67.52999877929688,63.40158462524414
2017-08-03,623100,67.45999908447266,67.5,67.3499984741211,67.4000015258789,63.27954864501953
2017-08-02,1061500,67.79000091552734,67.79000091552734,67.26000213623047,67.54000091552734,63.4109992980957
2017-08-01,2403400,67.54000091552734,67.5999984741211,67.4000015258789,67.5,63.37343215942383
2017-07-31,2577700,67.3499984741211,67.3499984741211,67.12999725341797,67.27999877929688,63.16688537597656
2017-07-28,1183300,67.02999877929688,67.23999786376953,66.98999786376953,67.19999694824219,63.09177780151367
2017-07-27,1594100,67.58999633789062,67.58999633789062,66.91000366210938,67.2699966430664,63.157493591308594
2017-07-26,4450300,67.33999633789062,67.47000122070312,67.23999786376953,67.4000015258789,63.27954864501953
2017-07-25,1884300,67.22000122070312,67.33999633789062,67.18000030517578,67.19999694824219,63.09177780151367
2017-07-24,1580200,67.05000305175781,67.0999984741211,66.9000015258789,67.05999755859375,62.960330963134766
2017-07-21,881000,67.0199966430664,67.11000061035156,66.87999725341797,67.11000061035156,63.00727462768555
2017-07-20,1669500,67.25,67.27999877929688,67.05999755859375,67.19999694824219,63.09177780151367
2017-07-19,1640300,66.87999725341797,67.12999725341797,66.87999725341797,67.12999725341797,63.02605438232422
2017-07-18,2261400,66.62000274658203,66.76000213623047,66.51000213623047,66.76000213623047,62.678672790527344
2017-07-17,1197800,66.73999786376953,66.76000213623047,66.61000061035156,66.63999938964844,62.566009521484375
2017-07-14,774200,66.4000015258789,66.83000183105469,66.4000015258789,66.72000122070312,62.6411247253418
2017-07-13,1474700,66.23999786376953,66.36000061035156,66.13999938964844,66.33000183105469,62.27495956420898
2017-07-12,1509300,65.93000030517578,66.25,65.93000030517578,66.18000030517578,62.13413238525391
2017-07-11,1039200,65.4800033569336,65.6500015258789,65.22000122070312,65.5999984741211,61.58959197998047
2017-07-10,761900,65.36000061035156,65.56999969482422,65.29000091552734,65.5,61.49570083618164
2017-07-07,2179200,65.08999633789062,65.4000015258789,65.05999755859375,65.33999633789062,61.345481872558594
2017-07-06,2196100,65.31999969482422,65.37000274658203,65.0199966430664,65.08999633789062,61.11077117919922
2017-07-05,3957600,65.54000091552734,65.5999984741211,65.30000305175781,65.58000183105469,61.57081604003906
2017-07-03,1465500,65.66999816894531,65.7699966430664,65.52999877929688,65.56999969482422,61.56142044067383
2017-06-30,3787300,65.5999984741211,65.62999725341797,65.30000305175781,65.48999786376953,61.48630905151367
2017-06-29,1690400,65.86000061035156,65.88999938964844,65.0,65.33000183105469,61.33609390258789
2017-06-28,1859100,65.62000274658203,66.0199966430664,65.62000274658203,65.93000030517578,61.89942932128906
2017-06-27,1694300,65.7300033569336,65.79000091552734,65.4000015258789,65.41999816894531,61.420597076416016
2017-06-26,3644700,65.93000030517578,65.9800033569336,65.63999938964844,65.69999694824219,61.683475494384766
2017-06-23,1096900,65.5,65.63999938964844,65.36000061035156,65.54000091552734,61.53326034545898
2017-06-22,2049500,65.45999908447266,65.58999633789062,65.38999938964844,65.43000030517578,61.42998504638672
2017-06-21,1116500,65.47000122070312,65.58000183105469,65.29000091552734,65.44000244140625,61.43937683105469
2017-06-20,2155100,65.86000061035156,65.86000061035156,65.41000366210938,65.41000366210938,61.41121673583984
2017-06-19,1774600,66.5,66.7300033569336,66.47000122070312,66.66000366210938,61.89753723144531
2017-06-16,1534700,66.16000366210938,66.2699966430664,65.95999908447266,66.2699966430664,61.535404205322266
2017-06-15,1871000,65.72000122070312,66.04000091552734,65.66000366210938,66.02999877929688,61.31254959106445
2017-06-14,1955100,66.70999908447266,66.72000122070312,66.18000030517578,66.38999938964844,61.64682769775391
2017-06-13,850700,66.37999725341797,66.51000213623047,66.2699966430664,66.4800033569336,61.73040771484375
2017-06-12,3059100,66.05999755859375,66.1500015258789,65.88999938964844,66.11000061035156,61.3868293762207
2017-06-09,1555600,66.41999816894531,66.5999984741211,65.91000366210938,66.2300033569336,61.49826049804688
2017-06-08,1655500,66.4000015258789,66.47000122070312,66.23999786376953,66.45999908447266,61.71182632446289
2017-06-07,2328800,66.36000061035156,66.51000213623047,66.16000366210938,66.41000366210938,61.66539764404297
2017-06-06,1270500,66.30000305175781,66.47000122070312,66.29000091552734,66.37000274658203,61.62826156616211
2017-06-05,1609400,66.54000091552734,66.56999969482422,66.41000366210938,66.54000091552734,61.786109924316406
2017-06-02,3152700,66.44000244140625,66.68000030517578,66.31999969482422,66.61000061035156,61.85110855102539
2017-06-01,3266900,65.87000274658203,66.23999786376953,65.69999694824219,66.23999786376953,61.50754165649414
2017-05-31,1130400,65.91000366210938,65.91999816894531,65.58999633789062,65.69999694824219,61.006126403808594
2017-05-30,1226700,65.66000366210938,65.80000305175781,65.66000366210938,65.80000305175781,61.09898376464844
2017-05-26,1248600,65.77999877929688,65.83999633789062,65.7300033569336,65.83000183105469,61.126834869384766
2017-05-25,1089500,65.77999877929688,65.95999908447266,65.77999877929688,65.87000274658203,61.16398239135742
2017-05-24,962700,65.4800033569336,65.69999694824219,65.47000122070312,65.66999816894531,60.9782600402832
2017-05-23,1682500,65.52999877929688,65.62999725341797,65.4800033569336,65.54000091552734,60.85755157470703
2017-05-22,1498800,65.36000061035156,65.54000091552734,65.36000061035156,65.51000213623047,60.8297004699707
2017-05-19,1207000,64.91000366210938,65.37000274658203,64.91000366210938,65.25,60.58827590942383
2017-05-18,1974600,64.41000366210938,64.79000091552734,64.16999816894531,64.58000183105469,59.96614456176758
2017-05-17,1467800,65.05999755859375,65.18000030517578,64.5,64.5,59.89185333251953
2017-05-16,676400,65.58000183105469,65.61000061035156,65.41000366210938,65.48999786376953,60.81112289428711
2017-05-15,1258500,65.2300033569336,65.41000366210938,65.18000030517578,65.37000274658203,60.69970703125
2017-05-12,967700,64.94999694824219,65.04000091552734,64.87999725341797,65.01000213623047,60.36542892456055
2017-05-11,2738800,64.91999816894531,64.94999694824219,64.61000061035156,64.93000030517578,60.2911376953125
2017-05-10,932100,64.83999633789062,65.05000305175781,64.83999633789062,65.0199966430664,60.374698638916016
2017-05-09,1010100,64.91000366210938,65.04000091552734,64.77999877929688,64.87000274658203,60.23542785644531
2017-05-08,869800,64.94999694824219,64.97000122070312,64.80000305175781,64.88999938964844,60.25399398803711
2017-05-05,1007200,64.69999694824219,65.08999633789062,64.63999938964844,65.0199966430664,60.374698638916016
2017-05-04,703200,64.5199966430664,64.61000061035156,64.4000015258789,64.58999633789062,59.975433349609375
2017-05-03,938800,64.47000122070312,64.5199966430664,64.30999755859375,64.44999694824219,59.84542846679688
2017-05-02,3350200,64.5999984741211,64.6500015258789,64.47000122070312,64.63999938964844,60.02185821533203
2017-05-01,1268500,64.44000244140625,64.58000183105469,64.3499984741211,64.44999694824219,59.84542846679688
2017-04-28,1511700,64.33999633789062,64.41000366210938,64.20999908447266,64.27999877929688,59.68756866455078
2017-04-27,1897300,64.38999938964844,64.41000366210938,64.1500015258789,64.30000305175781,59.70615005493164
2017-04-26,1360900,64.33999633789062,64.56999969482422,64.27999877929688,64.27999877929688,59.68756866455078
2017-04-25,2231600,64.2300033569336,64.48999786376953,64.22000122070312,64.41000366210938,59.80828857421875
2017-04-24,1944400,63.93999862670898,64.06999969482422,63.900001525878906,63.97999954223633,59.40900421142578
2017-04-21,2036300,63.06999969482422,63.119998931884766,62.90999984741211,63.02000045776367,58.51759719848633
2017-04-20,1681400,62.959999084472656,63.209999084472656,62.88999938964844,63.11000061035156,58.601165771484375
2017-04-19,976500,62.95000076293945,63.0,62.52999877929688,62.61000061035156,58.13689041137695
2017-04-18,1750800,62.75,62.90999984741211,62.56999969482422,62.77000045776367,58.28545379638672
2017-04-17,2123600,62.83000183105469,63.08000183105469,62.7599983215332,63.08000183105469,58.57330703735352
2017-04-13,1809800,62.880001068115234,63.02000045776367,62.59000015258789,62.59000015258789,58.11831283569336
2017-04-12,1185600,63.11000061035156,63.119998931884766,62.86000061035156,63.0099983215332,58.50830841064453
2017-04-11,1235200,63.130001068115234,63.18999862670898,62.720001220703125,63.15999984741211,58.647586822509766
2017-04-10,1817800,63.09999847412109,63.2400016784668,62.959999084472656,63.08000183105469,58.57330703735352
2017-04-07,952900,63.06999969482422,63.27000045776367,63.02000045776367,63.09999847412109,58.59188079833984
2017-04-06,1652600,63.13999938964844,63.27999877929688,63.0099983215332,63.15999984741211,58.647586822509766
2017-04-05,2895800,63.43000030517578,63.65999984741211,63.02999877929688,63.09999847412109,58.59188079833984
2017-04-04,1977500,63.09000015258789,63.290000915527344,63.0,63.27000045776367,58.749732971191406
2017-04-03,2034700,63.310001373291016,63.36000061035156,62.83000183105469,63.25,58.73116683959961
2017-03-31,2063400,63.2400016784668,63.470001220703125,63.2400016784668,63.2599983215332,58.74044418334961
2017-03-30,1574500,63.41999816894531,63.59999847412109,63.380001068115234,63.40999984741211,58.879730224609375
2017-03-29,2474400,63.150001525878906,63.470001220703125,63.150001525878906,63.43999862670898,58.90758895874024
2017-03-28,4208000,63.06999969482422,63.5099983215332,63.040000915527344,63.40999984741211,58.879730224609375
2017-03-27,1775400,62.68999862670898,63.16999816894531,62.650001525878906,63.130001068115234,58.61973190307617
2017-03-24,1503500,63.09000015258789,63.27999877929688,62.91999816894531,63.08000183105469,58.57330703735352
2017-03-23,3562700,62.93999862670898,63.310001373291016,62.88999938964844,63.060001373291016,58.55473709106445
2017-03-22,1795200,62.83000183105469,63.060001373291016,62.66999816894531,63.02999877929688,58.5268783569336
2017-03-21,2535600,63.790000915527344,63.869998931884766,62.86000061035156,62.90999984741211,58.41545867919922
2017-03-20,1362900,63.58000183105469,63.68000030517578,63.41999816894531,63.52000045776367,58.981876373291016
2017-03-17,1595400,63.619998931884766,63.720001220703125,63.47999954223633,63.5099983215332,58.97258758544922
2017-03-16,2072300,63.650001525878906,63.68999862670898,63.43999862670898,63.540000915527344,59.00044631958008
2017-03-15,3030700,62.90999984741211,63.52999877929688,62.81999969482422,63.40999984741211,58.879730224609375
2017-03-14,1780800,62.7400016784668,62.77999877929688,62.560001373291016,62.65999984741211,58.18331146240234
2017-03-13,1273700,62.93000030517578,63.040000915527344,62.88999938964844,63.02000045776367,58.51759719848633
2017-03-10,2343200,62.77999877929688,62.93000030517578,62.56999969482422,62.77999877929688,58.29474258422852
2017-03-09,1679700,62.43999862670898,62.52999877929688,62.209999084472656,62.43999862670898,57.97903060913086
2017-03-08,1612400,62.630001068115234,62.68999862670898,62.34999847412109,62.400001525878906,57.94189453125
2017-03-07,1061500,62.63999938964844,62.72999954223633,62.540000915527344,62.61000061035156,58.13689041137695
2017-03-06,930800,62.75,62.83000183105469,62.59999847412109,62.7599983215332,58.27616882324219
2017-03-03,1665100,62.81999969482422,62.97999954223633,62.68999862670898,62.93999862670898,58.44331359863281
2017-03-02,1960800,63.0,63.060001373291016,62.7400016784668,62.790000915527344,58.30402755737305
2017-03-01,2769600,62.83000183105469,63.310001373291016,62.83000183105469,63.18999862670898,58.67544937133789
2017-02-28,1733000,62.470001220703125,62.560001373291016,62.310001373291016,62.41999816894531,57.96046447753906
2017-02-27,1179700,62.47999954223633,62.630001068115234,62.40999984741211,62.630001068115234,58.155460357666016
2017-02-24,1936700,62.31999969482422,62.58000183105469,62.310001373291016,62.58000183105469,58.10903549194336
2017-02-23,3967300,62.93000030517578,62.93000030517578,62.59999847412109,62.7400016784668,58.257598876953125
2017-02-22,2520100,62.61000061035156,62.75,62.54999923706055,62.709999084472656,58.22974395751953
2017-02-21,2893700,62.58000183105469,62.7599983215332,62.5,62.68999862670898,58.2111701965332
2017-02-17,2296100,62.18999862670898,62.41999816894531,62.16999816894531,62.41999816894531,57.96046447753906
2017-02-16,2579400,62.4900016784668,62.540000915527344,62.27999877929688,62.459999084472656,57.99760055541992
2017-02-15,2227500,62.08000183105469,62.5099983215332,62.040000915527344,62.45000076293945,57.98832321166992
2017-02-14,2269600,62.0,62.18000030517578,61.77999877929688,62.150001525878906,57.709754943847656
2017-02-13,2759100,61.95000076293945,62.13999938964844,61.93000030517578,62.02000045776367,57.58903884887695
2017-02-10,1650000,61.58000183105469,61.81999969482422,61.56999969482422,61.72999954223633,57.31975173950195
2017-02-09,1028000,61.29999923706055,61.59000015258789,61.290000915527344,61.47999954223633,57.08761978149414
2017-02-08,1950600,61.0099983215332,61.25,60.93999862670898,61.22999954223633,56.8554801940918
2017-02-07,1062400,61.119998931884766,61.209999084472656,61.0099983215332,61.06999969482422,56.706912994384766
2017-02-06,1144100,61.08000183105469,61.150001525878906,60.97999954223633,61.119998931884766,56.75333404541016
2017-02-03,1997700,61.2599983215332,61.40999984741211,61.150001525878906,61.34999847412109,56.9669075012207
2017-02-02,1657200,60.84999847412109,61.09999847412109,60.84999847412109,61.0,56.64191436767578
2017-02-01,3562900,61.130001068115234,61.18999862670898,60.790000915527344,60.91999816894531,56.567626953125
2017-01-31,2894400,60.84999847412109,60.93000030517578,60.61000061035156,60.88999938964844,56.53976440429688
2017-01-30,4898200,60.88999938964844,60.900001525878906,60.540000915527344,60.79999923706055,56.45620727539063
2017-01-27,1003400,61.310001373291016,61.31999969482422,61.130001068115234,61.18999862670898,56.81833267211914
2017-01-26,2160100,61.40999984741211,61.45000076293945,61.27000045776367,61.310001373291016,56.92975997924805
2017-01-25,2840200,61.08000183105469,61.47999954223633,61.08000183105469,61.43000030517578,57.04119110107422
2017-01-24,1641100,60.4900016784668,60.91999816894531,60.459999084472656,60.83000183105469,56.48406219482422
2017-01-23,1991500,60.45000076293945,60.540000915527344,60.25,60.5,56.17763137817383
2017-01-20,1611100,60.43000030517578,60.540000915527344,60.310001373291016,60.4900016784668,56.16835021972656
2017-01-19,2137900,60.43000030517578,60.45000076293945,60.09999847412109,60.2400016784668,55.93621444702149
2017-01-18,2246200,60.470001220703125,60.47999954223633,60.29999923706055,60.40999984741211,56.09407043457031
2017-01-17,2090000,60.400001525878906,60.59999847412109,60.400001525878906,60.5099983215332,56.186920166015625
2017-01-13,2432300,60.540000915527344,60.7400016784668,60.52999877929688,60.70000076293945,56.36334609985352
2017-01-12,1481400,60.34000015258789,60.58000183105469,60.20000076293945,60.540000915527344,56.21477890014648
2017-01-11,1508800,60.25,60.56999969482422,60.09999847412109,60.56999969482422,56.24263000488281
2017-01-10,1393600,60.2400016784668,60.470001220703125,60.209999084472656,60.2400016784668,55.93621444702149
2017-01-09,1474600,60.220001220703125,60.33000183105469,60.150001525878906,60.2400016784668,55.93621444702149
2017-01-06,1233800,60.34999847412109,60.459999084472656,60.150001525878906,60.380001068115234,56.06621551513672
2017-01-05,1717300,60.150001525878906,60.400001525878906,60.150001525878906,60.369998931884766,56.056915283203125
2017-01-04,1087300,59.869998931884766,60.13999938964844,59.84000015258789,60.13999938964844,55.843353271484375
2017-01-03,2576700,59.61000061035156,59.720001220703125,59.34999847412109,59.630001068115234,55.36978912353516
2016-12-30,3025900,59.470001220703125,59.47999954223633,59.02000045776367,59.16999816894531,54.94265365600586
2016-12-29,2055200,59.310001373291016,59.34999847412109,59.20000076293945,59.2599983215332,55.02622985839844
2016-12-28,1761800,59.5,59.54999923706055,59.11000061035156,59.150001525878906,54.9240837097168
2016-12-27,2609700,59.45000076293945,59.58000183105469,59.34999847412109,59.43999862670898,55.19336318969727
2016-12-23,967900,59.310001373291016,59.380001068115234,59.2599983215332,59.36000061035156,55.119083404541016
2016-12-22,1562300,59.38999938964844,59.38999938964844,59.209999084472656,59.31999969482422,55.08193206787109
2016-12-21,1620200,59.5,59.56999969482422,59.41999816894531,59.41999816894531,55.1747932434082
2016-12-20,2128900,59.97999954223633,60.119998931884766,59.93999862670898,60.119998931884766,55.31129455566406
2016-12-19,1356200,59.88999938964844,60.04999923706055,59.83000183105469,59.90999984741211,55.11809158325195
2016-12-16,4728800,60.02000045776367,60.060001373291016,59.77999877929688,59.84000015258789,55.05369186401367
2016-12-15,2508200,59.880001068115234,60.11000061035156,59.77999877929688,59.959999084472656,55.16408920288086
2016-12-14,2139400,60.52000045776367,60.619998931884766,59.79999923706055,59.869998931884766,55.08128356933594
2016-12-13,1796100,60.400001525878906,60.77000045776367,60.400001525878906,60.59999847412109,55.75289535522461
2016-12-12,3016800,60.150001525878906,60.34999847412109,60.040000915527344,60.119998931884766,55.31129455566406
2016-12-09,1580800,60.09999847412109,60.310001373291016,60.040000915527344,60.310001373291016,55.4860954284668
2016-12-08,2032300,59.900001525878906,60.13999938964844,59.790000915527344,60.02999877929688,55.22848892211914
2016-12-07,2294700,59.150001525878906,59.959999084472656,59.13999938964844,59.91999816894531,55.127288818359375
2016-12-06,1701600,58.88999938964844,59.11000061035156,58.790000915527344,59.11000061035156,54.38207244873047
2016-12-05,1690300,58.650001525878906,58.84999847412109,58.61000061035156,58.790000915527344,54.08767318725586
2016-12-02,1726000,58.27000045776367,58.5099983215332,58.2400016784668,58.38999938964844,53.71966552734375
2016-12-01,10381000,58.59000015258789,58.630001068115234,58.220001220703125,58.290000915527344,53.62766647338867
2016-11-30,1617000,58.84000015258789,58.93000030517578,58.56999969482422,58.56999969482422,53.88527297973633
2016-11-29,1739900,58.52000045776367,58.83000183105469,58.43000030517578,58.720001220703125,54.02326965332031
2016-11-28,2643800,58.70000076293945,58.7599983215332,58.5,58.56999969482422,53.88527297973633
2016-11-25,633700,58.68000030517578,58.790000915527344,58.63999938964844,58.790000915527344,54.08767318725586
2016-11-23,1868700,58.380001068115234,58.56999969482422,58.209999084472656,58.56999969482422,53.88527297973633
2016-11-22,2149100,58.59999847412109,58.709999084472656,58.43000030517578,58.709999084472656,54.01407623291016
2016-11-21,1038200,58.20000076293945,58.5,58.20000076293945,58.470001220703125,53.79327392578125
2016-11-18,1469100,58.119998931884766,58.20000076293945,57.93999862670898,58.02000045776367,53.37926483154297
2016-11-17,2361300,58.09000015258789,58.38999938964844,58.09000015258789,58.29999923706055,53.636863708496094
2016-11-16,9130700,57.93999862670898,58.09999847412109,57.900001525878906,58.02000045776367,53.37926483154297
2016-11-15,2139200,57.619998931884766,58.2599983215332,57.619998931884766,58.2599983215332,53.60006332397461
2016-11-14,1586500,57.900001525878906,57.900001525878906,57.540000915527344,57.7599983215332,53.14005661010742
2016-11-11,2193100,57.880001068115234,58.15999984741211,57.560001373291016,57.91999816894531,53.287254333496094
2016-11-10,1659100,58.400001525878906,58.63999938964844,57.81999969482422,58.2400016784668,53.581668853759766
2016-11-09,2258000,57.56999969482422,58.56999969482422,57.5,58.400001525878906,53.7288703918457
2016-11-08,1872400,57.77999877929688,58.34999847412109,57.70000076293945,58.220001220703125,53.563262939453125
2016-11-07,1906600,57.47999954223633,57.93000030517578,57.47999954223633,57.900001525878906,53.26886367797852
2016-11-04,1873300,56.84000015258789,57.09999847412109,56.68999862670898,56.7400016784668,52.20164108276367
2016-11-03,3168000,57.34999847412109,57.380001068115234,56.95000076293945,57.02999877929688,52.46844482421875
2016-11-02,2884200,57.5099983215332,57.619998931884766,57.08000183105469,57.18999862670898,52.61565017700195
2016-11-01,3575900,58.13999938964844,58.16999816894531,57.290000915527344,57.61000061035156,53.00205612182617
2016-10-31,1366400,57.97999954223633,58.09999847412109,57.880001068115234,57.970001220703125,53.333251953125
2016-10-28,4880100,58.060001373291016,58.2599983215332,57.77000045776367,57.95000076293945,53.31486511230469
2016-10-27,798200,58.41999816894531,58.459999084472656,58.11000061035156,58.13999938964844,53.48966598510742
2016-10-26,1111600,58.290000915527344,58.45000076293945,58.119998931884766,58.2599983215332,53.60006332397461
2016-10-25,1052000,58.52999877929688,58.63999938964844,58.38999938964844,58.52999877929688,53.84846878051758
2016-10-24,659100,58.59000015258789,58.75,58.5,58.619998931884766,53.93126678466797
2016-10-21,669200,58.20000076293945,58.47999954223633,58.13999938964844,58.43999862670898,53.76566696166992
2016-10-20,1672000,58.470001220703125,58.63999938964844,58.290000915527344,58.459999084472656,53.7840690612793
2016-10-19,848400,58.47999954223633,58.650001525878906,58.38999938964844,58.54999923706055,53.86687088012695
2016-10-18,1156800,58.40999984741211,58.4900016784668,58.22999954223633,58.34999847412109,53.682865142822266
2016-10-17,1208500,57.93000030517578,58.04999923706055,57.790000915527344,57.84000015258789,53.213661193847656
2016-10-14,864300,58.310001373291016,58.459999084472656,57.9900016784668,58.0099983215332,53.370059967041016
2016-10-13,1647300,57.70000076293945,58.130001068115234,57.43999862670898,57.970001220703125,53.333251953125
2016-10-12,989400,58.18000030517578,58.34999847412109,58.040000915527344,58.220001220703125,53.563262939453125
2016-10-11,1561400,58.77000045776367,58.790000915527344,58.0099983215332,58.220001220703125,53.563262939453125
2016-10-10,636900,59.0099983215332,59.20000076293945,59.0,59.040000915527344,54.31768035888672
2016-10-07,1093600,58.95000076293945,59.02000045776367,58.43000030517578,58.7599983215332,54.06007385253906
2016-10-06,1130600,58.95000076293945,59.04999923706055,58.77000045776367,59.0,54.28087615966797
2016-10-05,710400,58.95000076293945,59.18999862670898,58.95000076293945,59.09000015258789,54.363677978515625
2016-10-04,1866900,59.16999816894531,59.209999084472656,58.58000183105469,58.7400016784668,54.04167938232422
2016-10-03,2640000,58.970001220703125,59.08000183105469,58.83000183105469,58.97999954223633,54.26247787475586
2016-09-30,986600,58.95000076293945,59.29999923706055,58.810001373291016,59.09999847412109,54.37287521362305
2016-09-29,1331000,59.15999984741211,59.34999847412109,58.52000045776367,58.68999862670898,53.99566650390625
2016-09-28,1034600,58.9900016784668,59.34999847412109,58.709999084472656,59.310001373291016,54.56608200073242
2016-09-27,1667700,58.47999954223633,58.95000076293945,58.400001525878906,58.93000030517578,54.21647644042969
2016-09-26,1320500,58.709999084472656,58.810001373291016,58.54999923706055,58.59999847412109,53.912872314453125
2016-09-23,1086100,59.29999923706055,59.34000015258789,59.08000183105469,59.130001068115234,54.40047836303711
2016-09-22,2545700,59.54999923706055,59.7599983215332,59.45000076293945,59.540000915527344,54.77768325805664
2016-09-21,2570400,58.5,59.15999984741211,58.380001068115234,59.11000061035156,54.38207244873047
2016-09-20,3545100,58.38999938964844,58.43999862670898,58.13999938964844,58.18999862670898,53.53565979003906
2016-09-19,1073900,58.2599983215332,58.369998931884766,57.90999984741211,57.97999954223633,53.34246063232422
2016-09-16,1087800,57.93999862670898,57.95000076293945,57.63999938964844,57.83000183105469,53.20446395874024
2016-09-15,1450400,57.70000076293945,58.34000015258789,57.58000183105469,58.25,53.59086608886719
2016-09-14,2454400,57.650001525878906,58.04999923706055,57.52000045776367,57.63999938964844,53.02965545654297
2016-09-13,1543800,58.220001220703125,58.220001220703125,57.459999084472656,57.68999862670898,53.07565689086914
2016-09-12,1898200,57.7599983215332,58.81999969482422,57.650001525878906,58.72999954223633,54.032474517822266
2016-09-09,1894100,59.02999877929688,59.040000915527344,58.060001373291016,58.08000183105469,53.4344596862793
2016-09-08,1348200,59.4900016784668,59.63999938964844,59.369998931884766,59.459999084472656,54.704078674316406
2016-09-07,1831600,59.63999938964844,59.709999084472656,59.43999862670898,59.619998931884766,54.85129165649414
2016-09-06,2453100,59.36000061035156,59.630001068115234,59.310001373291016,59.630001068115234,54.8604850769043
2016-09-02,2177300,59.06999969482422,59.27999877929688,59.06999969482422,59.220001220703125,54.4832763671875
2016-09-01,5279300,58.709999084472656,58.77000045776367,58.38999938964844,58.7599983215332,54.06007385253906
2016-08-31,2641900,58.68000030517578,58.75,58.34999847412109,58.54999923706055,53.86687088012695
2016-08-30,1505400,58.970001220703125,59.0099983215332,58.650001525878906,58.77999877929688,54.07847213745117
2016-08-29,1090200,58.70000076293945,58.970001220703125,58.63999938964844,58.88999938964844,54.1796760559082
2016-08-26,1682800,58.95000076293945,59.38999938964844,58.38999938964844,58.630001068115234,53.94047164916992
2016-08-25,1893700,58.88999938964844,59.09000015258789,58.790000915527344,58.869998931884766,54.16127395629883
2016-08-24,1656000,59.209999084472656,59.27000045776367,58.90999984741211,59.0,54.28087615966797
2016-08-23,2054700,59.43999862670898,59.5099983215332,59.220001220703125,59.220001220703125,54.4832763671875
2016-08-22,1251900,59.0,59.18000030517578,58.900001525878906,59.09999847412109,54.37287521362305
2016-08-19,768000,59.02000045776367,59.22999954223633,58.90999984741211,59.16999816894531,54.437278747558594
2016-08-18,1321200,59.220001220703125,59.40999984741211,59.15999984741211,59.38999938964844,54.63968276977539
2016-08-17,4967000,59.0,59.25,58.790000915527344,59.18000030517578,54.44647979736328
2016-08-16,572100,59.2400016784668,59.29999923706055,59.119998931884766,59.119998931884766,54.39127731323242
2016-08-15,358000,59.25,59.470001220703125,59.25,59.369998931884766,54.621280670166016
2016-08-12,868200,59.13999938964844,59.2400016784668,59.0,59.119998931884766,54.39127731323242
2016-08-11,658400,59.06999969482422,59.27000045776367,58.97999954223633,59.220001220703125,54.4832763671875
2016-08-10,1568200,59.0,59.040000915527344,58.7599983215332,58.83000183105469,54.124473571777344
2016-08-09,4096400,58.720001220703125,58.95000076293945,58.650001525878906,58.86000061035156,54.15207290649414
2016-08-08,2016800,58.5,58.630001068115234,58.47999954223633,58.52999877929688,53.84846878051758
2016-08-05,815700,58.15999984741211,58.470001220703125,58.15999984741211,58.43999862670898,53.76566696166992
2016-08-04,955500,58.0,58.130001068115234,57.86000061035156,58.06999969482422,53.42525863647461
2016-08-03,1272600,57.59000015258789,57.880001068115234,57.52999877929688,57.86000061035156,53.232059478759766
2016-08-02,922900,58.130001068115234,58.130001068115234,57.560001373291016,57.79999923706055,53.176856994628906
2016-08-01,2180200,58.400001525878906,58.41999816894531,58.08000183105469,58.15999984741211,53.5080680847168
2016-07-29,1040900,58.119998931884766,58.41999816894531,58.02000045776367,58.34999847412109,53.682865142822266
2016-07-28,1370500,58.0,58.09000015258789,57.77000045776367,58.02000045776367,53.37926483154297
2016-07-27,2361500,58.11000061035156,58.150001525878906,57.65999984741211,57.9900016784668,53.35166549682617
2016-07-26,1013000,57.93999862670898,58.08000183105469,57.720001220703125,57.90999984741211,53.2780647277832
2016-07-25,1242400,57.970001220703125,58.0099983215332,57.65999984741211,57.810001373291016,53.18606185913086
2016-07-22,974500,57.88999938964844,57.970001220703125,57.75,57.959999084472656,53.32406234741211
2016-07-21,872300,57.869998931884766,58.0099983215332,57.650001525878906,57.77999877929688,53.15845489501953
2016-07-20,516800,57.81999969482422,58.02999877929688,57.72999954223633,57.95000076293945,53.31486511230469
2016-07-19,1353300,57.63999938964844,57.68999862670898,57.4900016784668,57.619998931884766,53.0112533569336
2016-07-18,1815400,57.70000076293945,57.959999084472656,57.650001525878906,57.88999938964844,53.25965881347656
2016-07-15,1802700,57.88999938964844,57.93999862670898,57.59999847412109,57.709999084472656,53.09405899047852
2016-07-14,5097200,57.900001525878906,58.02000045776367,57.810001373291016,57.83000183105469,53.20446395874024
2016-07-13,1393100,57.63999938964844,57.70000076293945,57.34000015258789,57.47999954223633,52.88245391845703
2016-07-12,1666600,57.380001068115234,57.650001525878906,57.36000061035156,57.5,52.90085220336914
2016-07-11,1674200,56.869998931884766,57.08000183105469,56.810001373291016,56.95000076293945,52.39484405517578
2016-07-08,1191200,56.09000015258789,56.52999877929688,56.06999969482422,56.459999084472656,51.944034576416016
2016-07-07,2131300,55.84999847412109,56.040000915527344,55.41999816894531,55.61000061035156,51.16202545166016
2016-07-06,2042600,55.25,55.75,55.0,55.7400016784668,51.2816276550293
2016-07-05,1358900,55.880001068115234,55.93999862670898,55.47999954223633,55.650001525878906,51.19883346557617
2016-07-01,1466300,56.220001220703125,56.4900016784668,56.20000076293945,56.34999847412109,51.84283447265625
2016-06-30,3949600,55.66999816894531,56.2400016784668,55.470001220703125,56.22999954223633,51.73243713378906
2016-06-29,1732500,55.08000183105469,55.56999969482422,55.040000915527344,55.47999954223633,51.042423248291016
2016-06-28,2003600,54.09000015258789,54.459999084472656,53.91999816894531,54.45000076293945,50.09481048583984
2016-06-27,3582300,53.81999969482422,53.81999969482422,52.91999816894531,53.290000915527344,49.027591705322266
2016-06-24,5380600,54.38999938964844,55.400001525878906,54.2400016784668,54.29999923706055,49.956809997558594
2016-06-23,1142900,57.0099983215332,57.40999984741211,56.84000015258789,57.38999938964844,52.79965591430664
2016-06-22,1697000,56.58000183105469,56.77000045776367,56.31999969482422,56.34999847412109,51.84283447265625
2016-06-21,1247200,57.08000183105469,57.380001068115234,56.93999862670898,57.150001525878906,51.89435958862305
2016-06-20,1194200,57.08000183105469,57.2599983215332,56.84000015258789,56.880001068115234,51.64918899536133
2016-06-17,2178700,56.08000183105469,56.209999084472656,55.7400016784668,56.09000015258789,50.93183517456055
2016-06-16,1725700,55.34000015258789,56.0099983215332,55.0099983215332,55.93999862670898,50.79563903808594
2016-06-15,2752700,55.93999862670898,56.22999954223633,55.79999923706055,55.900001525878906,50.75931930541992
2016-06-14,3449400,55.84000015258789,56.02999877929688,55.43999862670898,55.72999954223633,50.604942321777344
2016-06-13,1164200,56.2599983215332,56.63999938964844,56.06999969482422,56.11000061035156,50.94999694824219
2016-06-10,1338700,57.02999877929688,57.060001373291016,56.58000183105469,56.709999084472656,51.49482345581055
2016-06-09,878200,57.68999862670898,57.790000915527344,57.540000915527344,57.720001220703125,52.41194534301758
2016-06-08,919100,58.040000915527344,58.20000076293945,57.97999954223633,58.13999938964844,52.79331588745117
2016-06-07,1449800,57.86000061035156,58.08000183105469,57.86000061035156,57.91999816894531,52.59354782104492
2016-06-06,982200,57.470001220703125,57.79999923706055,57.470001220703125,57.68999862670898,52.38469696044922
2016-06-03,910000,57.209999084472656,57.41999816894531,56.95000076293945,57.34000015258789,52.06688690185547
2016-06-02,1222500,56.84999847412109,57.18999862670898,56.77999877929688,57.18000030517578,51.92159652709961
2016-06-01,1188100,56.81999969482422,57.119998931884766,56.68999862670898,57.08000183105469,51.83079528808594
2016-05-31,1429900,57.27000045776367,57.34999847412109,56.84999847412109,57.0,51.758148193359375
2016-05-27,1124800,57.02000045776367,57.16999816894531,57.0,57.13999938964844,51.88526916503906
2016-05-26,1229300,57.060001373291016,57.16999816894531,56.95000076293945,57.08000183105469,51.83079528808594
2016-05-25,1240200,56.75,57.09999847412109,56.75,56.970001220703125,51.73091125488281
2016-05-24,2649300,56.040000915527344,56.59000015258789,56.02999877929688,56.5,51.30412673950195
2016-05-23,965900,55.83000183105469,55.93000030517578,55.709999084472656,55.7599983215332,50.63218307495117
2016-05-20,969200,55.79999923706055,56.0099983215332,55.77000045776367,55.88999938964844,50.75022888183594
2016-05-19,1652200,55.5,55.56999969482422,55.15999984741211,55.5099983215332,50.40517425537109
2016-05-18,2208100,55.7599983215332,56.2400016784668,55.470001220703125,55.77000045776367,50.64126968383789
2016-05-17,1333400,56.310001373291016,56.310001373291016,55.70000076293945,55.84000015258789,50.70483016967773
2016-05-16,4366600,55.83000183105469,56.38999938964844,55.7400016784668,56.27000045776367,51.09528732299805
2016-05-13,1168400,55.900001525878906,56.119998931884766,55.52000045776367,55.59999847412109,50.48690032958984
2016-05-12,1357700,56.54999923706055,56.560001373291016,55.88999938964844,56.22999954223633,51.058963775634766
2016-05-11,2019000,56.41999816894531,56.61000061035156,56.209999084472656,56.2400016784668,51.06804656982422
2016-05-10,1593000,56.13999938964844,56.65999984741211,56.13999938964844,56.650001525878906,51.44034194946289
2016-05-09,889100,55.959999084472656,56.09999847412109,55.7599983215332,55.84999847412109,50.71390914916992
2016-05-06,1841300,55.540000915527344,55.97999954223633,55.5,55.97999954223633,50.83195495605469
2016-05-05,1676500,55.93999862670898,56.060001373291016,55.650001525878906,55.81999969482422,50.68666458129883
2016-05-04,2339900,55.9900016784668,56.150001525878906,55.68999862670898,55.810001373291016,50.67758941650391
2016-05-03,2439400,56.47999954223633,56.63999938964844,56.22999954223633,56.34000015258789,51.15884780883789
2016-05-02,1692100,57.040000915527344,57.18999862670898,56.84000015258789,57.15999984741211,51.903438568115234
2016-04-29,1693200,56.93999862670898,57.0099983215332,56.459999084472656,56.810001373291016,51.58562088012695
2016-04-28,1456000,57.18999862670898,57.59000015258789,56.91999816894531,57.060001373291016,51.81263732910156
2016-04-27,1078600,57.34000015258789,57.709999084472656,57.2400016784668,57.59000015258789,52.29389572143555
2016-04-26,1287000,57.470001220703125,57.58000183105469,57.310001373291016,57.5,52.2121696472168
2016-04-25,817700,57.27000045776367,57.34000015258789,57.09999847412109,57.29999923706055,52.03055953979492
2016-04-22,831200,57.400001525878906,57.619998931884766,57.27000045776367,57.5099983215332,52.22125244140625
2016-04-21,922700,57.79999923706055,57.84999847412109,57.40999984741211,57.52000045776367,52.23033142089844
2016-04-20,1370700,57.7599983215332,58.060001373291016,57.630001068115234,57.79999923706055,52.48458099365234
2016-04-19,1316200,57.61000061035156,57.90999984741211,57.56999969482422,57.84999847412109,52.52998352050781
2016-04-18,1177600,56.7599983215332,57.31999969482422,56.68999862670898,57.310001373291016,52.039649963378906
2016-04-15,2853400,56.91999816894531,57.0099983215332,56.83000183105469,56.900001525878906,51.66734313964844
2016-04-14,1444300,56.9900016784668,57.11000061035156,56.869998931884766,56.9900016784668,51.74906921386719
2016-04-13,1669700,56.66999816894531,56.970001220703125,56.65999984741211,56.90999984741211,51.67642593383789
2016-04-12,1346000,55.70000076293945,56.31999969482422,55.54999923706055,56.22999954223633,51.058963775634766
2016-04-11,1322000,55.880001068115234,56.060001373291016,55.52000045776367,55.52999877929688,50.42333984375
2016-04-08,3401200,55.59000015258789,55.810001373291016,55.369998931884766,55.54999923706055,50.441497802734375
2016-04-07,2125500,55.310001373291016,55.43000030517578,54.79999923706055,54.970001220703125,49.91483688354492
2016-04-06,2503100,55.09999847412109,55.72999954223633,55.0099983215332,55.68000030517578,50.55954360961914
2016-04-05,1330800,55.119998931884766,55.22999954223633,54.970001220703125,55.02000045776367,49.960235595703125
2016-04-04,1094600,56.04999923706055,56.130001068115234,55.720001220703125,55.81999969482422,50.68666458129883
2016-04-01,3811200,55.36000061035156,56.04999923706055,55.2599983215332,56.02000045776367,50.8682746887207
2016-03-31,3517600,56.25,56.34999847412109,56.040000915527344,56.060001373291016,50.90460205078125
2016-03-30,1170500,56.2400016784668,56.56999969482422,56.209999084472656,56.33000183105469,51.1497688293457
2016-03-29,2960000,55.15999984741211,56.0,55.06999969482422,55.97999954223633,50.83195495605469
2016-03-28,1017700,55.43999862670898,55.47999954223633,55.209999084472656,55.400001525878906,50.3052864074707
2016-03-24,1111000,54.959999084472656,55.22999954223633,53.77000045776367,55.22999954223633,50.15092849731445
2016-03-23,2148000,55.720001220703125,55.75,55.31999969482422,55.34999847412109,50.2598876953125
2016-03-22,1479500,55.709999084472656,56.06999969482422,55.61000061035156,55.93000030517578,50.78655242919922
2016-03-21,1104400,55.81999969482422,56.08000183105469,55.77999877929688,56.0,50.85011672973633
2016-03-18,1133500,55.970001220703125,56.11000061035156,55.86000061035156,56.0,50.85011672973633
2016-03-17,2308700,55.41999816894531,56.02000045776367,55.310001373291016,55.88999938964844,50.75022888183594
2016-03-16,1425700,54.61000061035156,55.470001220703125,54.61000061035156,55.400001525878906,50.3052864074707
2016-03-15,2216800,54.84999847412109,54.900001525878906,54.65999984741211,54.880001068115234,49.833106994628906
2016-03-14,1429600,55.13999938964844,55.369998931884766,55.06999969482422,55.2400016784668,50.160003662109375
2016-03-11,1583800,54.900001525878906,55.380001068115234,54.900001525878906,55.36000061035156,50.26896667480469
2016-03-10,1474800,54.540000915527344,54.83000183105469,53.7400016784668,54.27000045776367,49.27921676635742
2016-03-09,921300,54.220001220703125,54.400001525878906,54.09000015258789,54.29999923706055,49.30644989013672
2016-03-08,2523900,54.27000045776367,54.34000015258789,53.959999084472656,54.0099983215332,49.04311752319336
2016-03-07,1156000,54.220001220703125,54.7599983215332,54.13999938964844,54.59999847412109,49.57885360717773
2016-03-04,1472200,54.369998931884766,54.81999969482422,54.25,54.560001373291016,49.54253768920898
2016-03-03,1300600,53.869998931884766,54.22999954223633,53.75,54.220001220703125,49.23380661010742
2016-03-02,1394900,53.470001220703125,53.84999847412109,53.31999969482422,53.81999969482422,48.87059020996094
2016-03-01,1813200,52.709999084472656,53.540000915527344,52.650001525878906,53.47999954223633,48.561859130859375
2016-02-29,2991000,52.5099983215332,52.77000045776367,52.18000030517578,52.20000076293945,47.39957046508789
2016-02-26,1597600,52.88999938964844,52.93999862670898,52.400001525878906,52.47999954223633,47.6538200378418
2016-02-25,1272200,52.20000076293945,52.619998931884766,51.970001220703125,52.61000061035156,47.77186965942383
2016-02-24,1840400,51.45000076293945,52.119998931884766,51.02000045776367,52.04999923706055,47.26336288452149
2016-02-23,1554500,52.470001220703125,52.52000045776367,51.959999084472656,51.970001220703125,47.19071960449219
2016-02-22,2283800,52.380001068115234,52.77000045776367,52.380001068115234,52.75,47.89899826049805
2016-02-19,1372000,51.75,52.040000915527344,51.56999969482422,52.02000045776367,47.236122131347656
2016-02-18,2891700,52.5,52.5,52.040000915527344,52.11000061035156,47.31785202026367
2016-02-17,1509500,51.630001068115234,52.400001525878906,51.630001068115234,52.33000183105469,47.51762008666992
2016-02-16,2141300,51.16999816894531,51.40999984741211,50.84000015258789,51.400001525878906,46.67314529418945
2016-02-12,2246700,49.93000030517578,50.41999816894531,49.65999984741211,50.38999938964844,45.75601959228516
2016-02-11,3646900,49.5099983215332,49.75,49.040000915527344,49.52000045776367,44.96602630615234
2016-02-10,2798100,50.470001220703125,50.93999862670898,50.130001068115234,50.18999862670898,45.57441711425781
2016-02-09,2900300,49.75,50.52999877929688,49.470001220703125,50.20000076293945,45.58349609375
2016-02-08,2561100,50.75,50.75,49.90999984741211,50.47999954223633,45.837738037109375
2016-02-05,2892000,52.040000915527344,52.06999969482422,51.150001525878906,51.31999969482422,46.60049819946289
2016-02-04,2635700,51.95000076293945,52.52000045776367,51.81999969482422,52.18999862670898,47.39048767089844
2016-02-03,3575900,52.02000045776367,52.150001525878906,50.900001525878906,52.040000915527344,47.25428771972656
2016-02-02,2834500,52.150001525878906,52.18000030517578,51.47999954223633,51.63999938964844,46.89107131958008
2016-02-01,3367400,52.43999862670898,52.970001220703125,52.25,52.7599983215332,47.9080696105957
2016-01-29,5317300,52.02000045776367,52.880001068115234,51.97999954223633,52.86000061035156,47.99888229370117
2016-01-28,2022000,52.02999877929688,52.060001373291016,51.2599983215332,51.75,46.99095153808594
2016-01-27,6113800,51.7599983215332,52.31999969482422,51.220001220703125,51.470001220703125,46.7367057800293
2016-01-26,4443600,51.27000045776367,51.93000030517578,51.22999954223633,51.900001525878906,47.12715530395508
2016-01-25,4478200,51.630001068115234,51.68999862670898,50.9900016784668,51.04999923706055,46.35532379150391
2016-01-22,3822500,51.540000915527344,51.900001525878906,51.45000076293945,51.81999969482422,47.05451965332031
2016-01-21,3640000,50.27000045776367,51.02000045776367,49.84999847412109,50.540000915527344,45.89222717285156
2016-01-20,6873500,50.11000061035156,50.630001068115234,49.09000015258789,50.2599983215332,45.637977600097656
2016-01-19,4676000,51.43999862670898,51.56999969482422,50.619998931884766,51.08000183105469,46.382572174072266
2016-01-15,3601900,50.77000045776367,51.13999938964844,50.290000915527344,50.77999877929688,46.11015319824219
2016-01-14,5729200,51.709999084472656,52.56999969482422,51.22999954223633,52.2599983215332,47.45404815673828
2016-01-13,4367600,52.84000015258789,52.9900016784668,51.380001068115234,51.5099983215332,46.77302169799805
2016-01-12,2414300,52.65999984741211,52.869998931884766,52.0099983215332,52.58000183105469,47.74462127685547
2016-01-11,2958400,52.56999969482422,52.66999816894531,51.70000076293945,52.2400016784668,47.43589782714844
2016-01-08,2437800,53.11000061035156,53.22999954223633,52.11000061035156,52.18000030517578,47.38140487670898
2016-01-07,3396400,53.09999847412109,53.56999969482422,52.68999862670898,52.790000915527344,47.9353141784668
2016-01-06,4615000,53.95000076293945,54.29999923706055,53.7599983215332,54.04999923706055,49.07944107055664
2016-01-05,3243700,54.84000015258789,54.970001220703125,54.56999969482422,54.880001068115234,49.833106994628906
2016-01-04,5145600,54.83000183105469,54.900001525878906,54.27999877929688,54.83000183105469,49.78771209716797
2015-12-31,2744300,56.040000915527344,56.290000915527344,55.81999969482422,55.81999969482422,50.68666458129883
2015-12-30,2460200,56.650001525878906,56.66999816894531,56.33000183105469,56.380001068115234,51.19516754150391
2015-12-29,3612400,56.68999862670898,56.869998931884766,56.619998931884766,56.790000915527344,51.56746673583984
2015-12-28,3559200,56.18999862670898,56.31999969482422,56.02000045776367,56.29999923706055,51.09074783325195
2015-12-24,1860300,56.5099983215332,56.630001068115234,56.400001525878906,56.470001220703125,51.24501419067383
2015-12-23,2376900,56.220001220703125,56.54999923706055,56.13999938964844,56.540000915527344,51.30854797363281
2015-12-22,4090600,55.52999877929688,55.84000015258789,55.27999877929688,55.7400016784668,50.58256530761719
2015-12-21,2851800,55.31999969482422,55.5,54.93999862670898,55.310001373291016,50.192344665527344
2015-12-18,2607600,56.16999816894531,56.27999877929688,55.560001373291016,55.560001373291016,49.80485153198242
2015-12-17,8454900,57.209999084472656,57.220001220703125,56.36000061035156,56.36000061035156,50.52198791503906
2015-12-16,3872100,56.61000061035156,57.2599983215332,56.38999938964844,57.150001525878906,51.23015594482422
2015-12-15,3852300,56.130001068115234,56.38999938964844,56.02999877929688,56.16999816894531,50.35166549682617
2015-12-14,3562800,55.58000183105469,55.68000030517578,54.93000030517578,55.619998931884766,49.85863494873047
2015-12-11,3207400,55.83000183105469,55.970001220703125,55.34999847412109,55.41999816894531,49.67935562133789
2015-12-10,3692000,56.52999877929688,56.900001525878906,56.470001220703125,56.5099983215332,50.65644454956055
2015-12-09,4088800,56.70000076293945,57.31999969482422,56.2400016784668,56.54999923706055,50.69231033325195
2015-12-08,2900100,56.709999084472656,57.06999969482422,56.540000915527344,56.84999847412109,50.96122741699219
2015-12-07,2251300,57.630001068115234,57.709999084472656,57.20000076293945,57.41999816894531,51.47218704223633
2015-12-04,1658700,57.119998931884766,57.97999954223633,57.02999877929688,57.91999816894531,51.92039489746094
2015-12-03,3196900,57.900001525878906,57.93999862670898,56.900001525878906,57.09999847412109,51.18532943725586
2015-12-02,2081500,58.150001525878906,58.290000915527344,57.630001068115234,57.7400016784668,51.75904083251953
2015-12-01,1331400,58.060001373291016,58.36000061035156,57.970001220703125,58.33000183105469,52.28792572021485
2015-11-30,4750000,58.0,58.02000045776367,57.68999862670898,57.7599983215332,51.7769660949707
2015-11-27,448000,57.91999816894531,58.0099983215332,57.84000015258789,57.93000030517578,51.92935943603516
2015-11-25,1748200,58.06999969482422,58.119998931884766,57.84000015258789,58.0099983215332,52.00107192993164
2015-11-24,2757000,57.540000915527344,58.11000061035156,57.47999954223633,57.959999084472656,51.95625305175781
2015-11-23,1458400,58.02000045776367,58.22999954223633,57.810001373291016,57.90999984741211,51.91142654418945
2015-11-20,4173100,58.31999969482422,58.40999984741211,58.06999969482422,58.13999938964844,52.11760330200195
2015-11-19,3249400,58.0099983215332,58.150001525878906,57.959999084472656,58.0099983215332,52.00107192993164
2015-11-18,6718300,57.41999816894531,57.95000076293945,57.31999969482422,57.86000061035156,51.86661148071289
2015-11-17,1204900,57.43999862670898,57.59999847412109,57.09000015258789,57.18999862670898,51.26601028442383
2015-11-16,2262800,56.40999984741211,57.18000030517578,56.33000183105469,57.16999816894531,51.248085021972656
2015-11-13,1071800,56.720001220703125,56.84000015258789,56.369998931884766,56.40999984741211,50.56680679321289
2015-11-12,1254500,57.38999938964844,57.540000915527344,56.97999954223633,57.0,51.09569549560547
2015-11-11,1803300,58.09000015258789,58.09000015258789,57.70000076293945,57.70000076293945,51.72317886352539
2015-11-10,913300,57.59999847412109,57.79999923706055,57.43999862670898,57.79999923706055,51.81282043457031
2015-11-09,2945000,58.119998931884766,58.130001068115234,57.47999954223633,57.75,51.76800537109375
2015-11-06,1268200,58.2400016784668,58.400001525878906,57.93999862670898,58.380001068115234,52.33274841308594
2015-11-05,2031500,58.77000045776367,58.83000183105469,58.36000061035156,58.56999969482422,52.5030632019043
2015-11-04,1578000,59.04999923706055,59.060001373291016,58.5,58.68999862670898,52.61063766479492
2015-11-03,1305600,58.560001373291016,59.04999923706055,58.47999954223633,58.90999984741211,52.80784606933594
2015-11-02,1580500,58.34000015258789,58.75,58.209999084472656,58.72999954223633,52.64648818969727
2015-10-30,1562800,58.400001525878906,58.470001220703125,58.060001373291016,58.06999969482422,52.05485534667969
2015-10-29,1583400,58.09000015258789,58.369998931884766,58.04999923706055,58.29999923706055,52.26103210449219
2015-10-28,1936800,58.119998931884766,58.56999969482422,57.810001373291016,58.4900016784668,52.43135833740234
2015-10-27,1110900,57.90999984741211,58.09999847412109,57.79999923706055,57.970001220703125,51.96522521972656
2015-10-26,1013900,58.5099983215332,58.5099983215332,58.25,58.290000915527344,52.2520751953125
2015-10-23,1442700,58.540000915527344,58.619998931884766,58.18999862670898,58.52000045776367,52.45824432373047
2015-10-22,4892900,57.400001525878906,58.02000045776367,57.400001525878906,57.90999984741211,51.91142654418945
2015-10-21,1307500,57.61000061035156,57.619998931884766,57.04999923706055,57.08000183105469,51.16741180419922
2015-10-20,1246900,57.36000061035156,57.59999847412109,57.290000915527344,57.38999938964844,51.445289611816406
2015-10-19,1040400,57.40999984741211,57.52000045776367,57.2599983215332,57.4900016784668,51.53494644165039
2015-10-16,1867900,57.56999969482422,57.68000030517578,57.369998931884766,57.65999984741211,51.68732833862305
2015-10-15,1542700,56.93999862670898,57.560001373291016,56.869998931884766,57.560001373291016,51.59768295288086
2015-10-14,7485300,56.720001220703125,56.84999847412109,56.45000076293945,56.630001068115234,50.76401901245117
2015-10-13,2100600,56.77000045776367,57.09999847412109,56.540000915527344,56.56999969482422,50.710235595703125
2015-10-12,661600,57.220001220703125,57.2400016784668,57.040000915527344,57.150001525878906,51.23015594482422
2015-10-09,962900,57.220001220703125,57.369998931884766,57.02000045776367,57.209999084472656,51.283939361572266
2015-10-08,1726400,56.470001220703125,57.15999984741211,56.36000061035156,57.11000061035156,51.19430160522461
2015-10-07,1450700,56.47999954223633,56.77000045776367,56.130001068115234,56.61000061035156,50.746089935302734
2015-10-06,3766700,55.97999954223633,56.20000076293945,55.79999923706055,55.9900016784668,50.190311431884766
2015-10-05,3140400,55.52999877929688,56.09000015258789,55.45000076293945,56.040000915527344,50.235130310058594
2015-10-02,1821900,53.59000015258789,55.0,53.47999954223633,54.9900016784668,49.29389572143555
2015-10-01,1950500,54.18999862670898,55.34000015258789,53.52000045776367,54.060001373291016,48.460235595703125
2015-09-30,6196500,53.58000183105469,53.9900016784668,53.31999969482422,53.93999862670898,48.3526611328125
2015-09-29,2053200,52.84999847412109,53.16999816894531,52.560001373291016,52.83000183105469,47.35763931274414
2015-09-28,1339200,53.83000183105469,53.83000183105469,52.77999877929688,52.84999847412109,47.37556457519531
2015-09-25,2826200,54.56999969482422,54.66999816894531,53.88999938964844,54.130001068115234,48.52298355102539
2015-09-24,1547600,53.650001525878906,54.119998931884766,53.34000015258789,53.9900016784668,48.39748764038086
2015-09-23,1225700,54.34999847412109,54.52999877929688,54.02000045776367,54.18000030517578,48.56780242919922
2015-09-22,2329800,54.459999084472656,54.59000015258789,54.060001373291016,54.43000030517578,48.79190826416016
2015-09-21,784300,55.54999923706055,55.709999084472656,55.11000061035156,55.40999984741211,49.67039108276367
2015-09-18,3958800,55.52000045776367,55.88999938964844,55.18999862670898,55.25,49.52696228027344
2015-09-17,1704700,56.310001373291016,57.18000030517578,56.220001220703125,56.400001525878906,50.55784606933594
2015-09-16,2820800,56.0,56.5099983215332,55.93000030517578,56.47999954223633,50.62955474853516
2015-09-15,1331900,55.150001525878906,55.79999923706055,55.09999847412109,55.70000076293945,49.93035507202149
2015-09-14,1518100,55.18999862670898,55.22999954223633,54.93999862670898,55.150001525878906,49.43732452392578
2015-09-11,1213000,55.08000183105469,55.41999816894531,54.869998931884766,55.41999816894531,49.67935562133789
2015-09-10,3631600,55.02000045776367,55.619998931884766,54.86000061035156,55.310001373291016,49.58074951171875
2015-09-09,2794000,56.060001373291016,56.2400016784668,54.869998931884766,54.93999862670898,49.24907302856445
2015-09-08,3111400,55.15999984741211,55.5,54.97999954223633,55.47999954223633,49.73313903808594
2015-09-04,1891800,54.22999954223633,54.38999938964844,53.790000915527344,54.04999923706055,48.451271057128906
2015-09-03,1280300,55.18000030517578,55.65999984741211,54.93999862670898,55.09000015258789,49.38352966308594
2015-09-02,4670400,54.880001068115234,54.97999954223633,54.29999923706055,54.97999954223633,49.284934997558594
2015-09-01,3179000,54.40999984741211,54.83000183105469,53.84000015258789,54.02999877929688,48.43333053588867
2015-08-31,2232200,55.84999847412109,56.18999862670898,55.650001525878906,55.86000061035156,50.07377624511719
2015-08-28,3318000,56.04999923706055,56.400001525878906,56.02000045776367,56.29999923706055,50.46820068359375
2015-08-27,3845500,55.79999923706055,56.43999862670898,55.4900016784668,56.34999847412109,50.51301956176758
2015-08-26,6846300,54.77000045776367,55.18000030517578,53.63999938964844,55.16999816894531,49.45524978637695
2015-08-25,6928800,55.4900016784668,55.619998931884766,53.36000061035156,53.36000061035156,47.832740783691406
2015-08-24,5052400,52.18999862670898,54.959999084472656,50.369998931884766,53.459999084472656,47.92237854003906
2015-08-21,2641600,56.75,56.97999954223633,55.560001373291016,55.560001373291016,49.80485153198242
2015-08-20,1190800,57.97999954223633,58.02999877929688,57.18999862670898,57.18999862670898,51.26601028442383
2015-08-19,698900,58.709999084472656,58.880001068115234,58.16999816894531,58.47999954223633,52.4223861694336
2015-08-18,511100,59.02000045776367,59.18999862670898,58.95000076293945,59.02999877929688,52.9154052734375
2015-08-17,3103500,58.95000076293945,59.34999847412109,58.810001373291016,59.310001373291016,53.16641616821289
2015-08-14,507600,59.09000015258789,59.34000015258789,59.0099983215332,59.290000915527344,53.14848327636719
2015-08-13,567100,59.2400016784668,59.36000061035156,59.0099983215332,59.150001525878906,53.02299118041992
2015-08-12,813300,58.810001373291016,59.27000045776367,58.40999984741211,59.209999084472656,53.076778411865234
2015-08-11,1025700,59.41999816894531,59.59999847412109,59.16999816894531,59.41999816894531,53.2650146484375
2015-08-10,532400,59.709999084472656,60.2400016784668,59.5099983215332,60.220001220703125,53.982154846191406
2015-08-07,1375700,59.36000061035156,59.470001220703125,59.20000076293945,59.43999862670898,53.28294372558594
2015-08-06,1385300,59.93999862670898,59.959999084472656,59.34000015258789,59.540000915527344,53.37259292602539
2015-08-05,492400,60.040000915527344,60.22999954223633,59.869998931884766,59.93999862670898,53.73115539550781
2015-08-04,1095400,59.790000915527344,59.93000030517578,59.58000183105469,59.68999862670898,53.50704574584961
2015-08-03,2243300,59.91999816894531,59.93999862670898,59.5,59.75,53.56083297729492
2015-07-31,994300,60.130001068115234,60.2400016784668,59.84999847412109,59.93999862670898,53.73115539550781
2015-07-30,475000,59.619998931884766,59.869998931884766,59.459999084472656,59.86000061035156,53.65943908691406
2015-07-29,589300,59.5099983215332,59.9900016784668,59.4900016784668,59.900001525878906,53.69529724121094
2015-07-28,5566200,59.310001373291016,59.58000183105469,58.90999984741211,59.52999877929688,53.36362838745117
2015-07-27,3109600,59.22999954223633,59.22999954223633,58.72999954223633,58.83000183105469,52.736141204833984
2015-07-24,868000,59.97999954223633,59.97999954223633,59.2599983215332,59.380001068115234,53.22916412353516
2015-07-23,621000,60.400001525878906,60.52999877929688,59.91999816894531,60.02000045776367,53.8028678894043
2015-07-22,1913900,60.25,60.40999984741211,60.20000076293945,60.31999969482422,54.0717887878418
2015-07-21,880800,60.709999084472656,60.83000183105469,60.540000915527344,60.650001525878906,54.36761093139648
2015-07-20,538000,60.84999847412109,60.970001220703125,60.66999816894531,60.79999923706055,54.50206756591797
2015-07-17,731000,60.95000076293945,60.95000076293945,60.65999984741211,60.790000915527344,54.49310302734375
2015-07-16,1050400,60.77999877929688,60.869998931884766,60.75,60.83000183105469,54.52897262573242
2015-07-15,1096400,60.34000015258789,60.560001373291016,60.220001220703125,60.38999938964844,54.13454055786133
2015-07-14,1328900,60.18000030517578,60.61000061035156,60.16999816894531,60.54999923706055,54.2779655456543
2015-07-13,973300,60.0,60.22999954223633,60.0,60.18000030517578,53.94629669189453
2015-07-10,1506700,59.56999969482422,59.81999969482422,59.380001068115234,59.720001220703125,53.5339469909668
2015-07-09,1137700,59.09000015258789,59.09000015258789,58.470001220703125,58.47999954223633,52.4223861694336
2015-07-08,1526100,58.56999969482422,58.59000015258789,57.91999816894531,58.0,51.99211120605469
2015-07-07,2057900,58.88999938964844,59.27000045776367,58.130001068115234,59.20000076293945,53.06780624389648
2015-07-06,1513900,58.97999954223633,59.5099983215332,58.84999847412109,59.13999938964844,53.01401519775391
2015-07-02,747900,59.84999847412109,60.02000045776367,59.709999084472656,59.84999847412109,53.65046691894531
2015-07-01,2046600,59.95000076293945,60.060001373291016,59.58000183105469,59.810001373291016,53.6146240234375
2015-06-30,1727700,60.02999877929688,60.040000915527344,59.22999954223633,59.45000076293945,53.29191207885742
2015-06-29,2305000,60.0099983215332,60.25,59.310001373291016,59.34999847412109,53.202274322509766
2015-06-26,1064800,61.040000915527344,61.119998931884766,60.720001220703125,60.900001525878906,54.59172058105469
2015-06-25,1604500,61.369998931884766,61.38999938964844,60.959999084472656,60.959999084472656,54.64550018310547
2015-06-24,567100,62.09000015258789,62.2400016784668,61.84999847412109,61.86000061035156,54.80864334106445
2015-06-23,2570700,62.27000045776367,62.400001525878906,62.20000076293945,62.29999923706055,55.198486328125
2015-06-22,1040400,62.09000015258789,62.38999938964844,62.08000183105469,62.15999984741211,55.07444763183594
2015-06-19,852500,61.75,61.75,61.41999816894531,61.41999816894531,54.41879653930664
2015-06-18,1182600,61.2599983215332,62.060001373291016,61.25,61.790000915527344,54.746620178222656
2015-06-17,654500,61.18000030517578,61.34999847412109,60.7400016784668,61.18000030517578,54.20616149902344
2015-06-16,515900,60.790000915527344,61.16999816894531,60.75,61.13999938964844,54.17071533203125
2015-06-15,1126100,60.66999816894531,61.02000045776367,60.630001068115234,60.9900016784668,54.037818908691406
2015-06-12,797300,61.29999923706055,61.45000076293945,61.119998931884766,61.310001373291016,54.32134246826172
2015-06-11,490700,61.77000045776367,61.84999847412109,61.540000915527344,61.7400016784668,54.70232772827149
2015-06-10,1440900,61.13999938964844,61.68999862670898,61.11000061035156,61.560001373291016,54.54284286499024
2015-06-09,550500,60.709999084472656,60.810001373291016,60.45000076293945,60.65999984741211,53.74542999267578
2015-06-08,1050400,61.02999877929688,61.02999877929688,60.720001220703125,60.810001373291016,53.87833786010742
2015-06-05,806100,61.0,61.290000915527344,60.79999923706055,61.04999923706055,54.09098052978516
2015-06-04,681400,61.66999816894531,61.959999084472656,61.290000915527344,61.41999816894531,54.41879653930664
2015-06-03,1226200,62.02000045776367,62.25,61.88999938964844,62.02000045776367,54.95040893554688
2015-06-02,545000,61.61000061035156,62.06999969482422,61.54999923706055,61.79999923706055,54.7554817199707
2015-06-01,742200,61.93999862670898,61.959999084472656,61.5,61.70000076293945,54.66688919067383
2015-05-29,1497700,62.119998931884766,62.119998931884766,61.619998931884766,61.7400016784668,54.70232772827149
2015-05-28,1529900,62.119998931884766,62.27000045776367,61.869998931884766,62.22999954223633,55.13646697998047
2015-05-27,1056900,61.9900016784668,62.40999984741211,61.83000183105469,62.34000015258789,55.23392868041992
2015-05-26,624900,62.43000030517578,62.54999923706055,61.75,61.88999938964844,54.83523178100586
2015-05-22,273900,62.86000061035156,62.91999816894531,62.7400016784668,62.7400016784668,55.58832931518555
2015-05-21,1749000,62.77000045776367,63.08000183105469,62.68999862670898,62.9900016784668,55.809844970703125
2015-05-20,452100,62.70000076293945,63.0,62.630001068115234,62.7400016784668,55.58832931518555
2015-05-19,780500,62.72999954223633,62.900001525878906,62.68000030517578,62.75,55.59719467163086
2015-05-18,356100,62.72999954223633,62.91999816894531,62.63999938964844,62.86000061035156,55.69466018676758
2015-05-15,595000,62.72999954223633,62.93000030517578,62.619998931884766,62.90999984741211,55.738956451416016
2015-05-14,1947300,62.560001373291016,62.810001373291016,62.4900016784668,62.790000915527344,55.63263702392578
2015-05-13,1329000,62.38999938964844,62.4900016784668,62.06999969482422,62.130001068115234,55.04786682128906
2015-05-12,586800,61.880001068115234,62.11000061035156,61.66999816894531,61.970001220703125,54.90611267089844
2015-05-11,665900,62.27000045776367,62.40999984741211,62.060001373291016,62.09999847412109,55.02128601074219
2015-05-08,385000,62.29999923706055,62.59000015258789,62.209999084472656,62.470001220703125,55.3491096496582
2015-05-07,1015500,61.36000061035156,61.56999969482422,61.16999816894531,61.4900016784668,54.4808235168457
2015-05-06,1785400,61.93000030517578,62.0099983215332,61.209999084472656,61.47999954223633,54.47196578979492
2015-05-05,2304900,62.18999862670898,62.310001373291016,61.59999847412109,61.650001525878906,54.62258529663086
2015-05-04,629900,62.41999816894531,62.52999877929688,62.310001373291016,62.43999862670898,55.32252883911133
2015-05-01,1766300,61.95000076293945,62.310001373291016,61.88999938964844,62.29999923706055,55.198486328125
2015-04-30,767700,62.0,62.13999938964844,61.58000183105469,61.7400016784668,54.70232772827149
2015-04-29,794200,62.34000015258789,62.54999923706055,62.150001525878906,62.38999938964844,55.278228759765625
2015-04-28,613500,62.61000061035156,62.77000045776367,62.27999877929688,62.75,55.59719467163086
2015-04-27,402300,62.95000076293945,62.97999954223633,62.56999969482422,62.630001068115234,55.49087905883789
2015-04-24,884100,62.59999847412109,62.72999954223633,62.43000030517578,62.650001525878906,55.50858688354492
2015-04-23,996000,62.02000045776367,62.59000015258789,61.90999984741211,62.43000030517578,55.31367874145508
2015-04-22,510700,62.02000045776367,62.22999954223633,61.7599983215332,62.20000076293945,55.10989761352539
2015-04-21,2212200,62.15999984741211,62.220001220703125,61.88999938964844,61.93000030517578,54.87066650390625
2015-04-20,759900,61.58000183105469,61.880001068115234,61.52000045776367,61.75,54.711181640625
2015-04-17,1030200,61.59999847412109,61.7599983215332,61.15999984741211,61.41999816894531,54.41879653930664
2015-04-16,483200,62.02000045776367,62.36000061035156,61.93000030517578,62.18999862670898,55.10102844238281
2015-04-15,1974100,61.880001068115234,62.220001220703125,61.869998931884766,62.09999847412109,55.02128601074219
2015-04-14,2956400,61.56999969482422,61.790000915527344,61.47999954223633,61.7599983215332,54.72004318237305
2015-04-13,660300,61.70000076293945,61.90999984741211,61.4900016784668,61.52999877929688,54.51625061035156
2015-04-10,510200,61.560001373291016,61.86000061035156,61.54999923706055,61.86000061035156,54.80864334106445
2015-04-09,1020500,61.34999847412109,61.650001525878906,61.22999954223633,61.59000015258789,54.56943130493164
2015-04-08,4484800,61.34999847412109,61.52999877929688,61.119998931884766,61.34999847412109,54.356781005859375
2015-04-07,1233000,61.209999084472656,61.400001525878906,60.959999084472656,60.959999084472656,54.01123809814453
2015-04-06,469600,60.560001373291016,61.33000183105469,60.560001373291016,61.060001373291016,54.09983825683594
2015-04-02,663700,60.29999923706055,60.65999984741211,60.22999954223633,60.560001373291016,53.656829833984375
2015-04-01,4228000,60.119998931884766,60.380001068115234,59.790000915527344,60.20000076293945,53.337867736816406
2015-03-31,1373700,60.0099983215332,60.369998931884766,59.9900016784668,60.02000045776367,53.17838287353516
2015-03-30,565100,60.38999938964844,60.7400016784668,60.2400016784668,60.63999938964844,53.72771453857422
2015-03-27,775200,60.040000915527344,60.20000076293945,59.93999862670898,60.119998931884766,53.26698684692383
2015-03-26,1060900,60.08000183105469,60.25,59.720001220703125,60.060001373291016,53.21382141113281
2015-03-25,1254500,61.18000030517578,61.220001220703125,60.33000183105469,60.36000061035156,53.4796257019043
2015-03-24,585400,61.20000076293945,61.34999847412109,61.0,61.0,54.04667663574219
2015-03-23,846300,61.2599983215332,61.369998931884766,61.15999984741211,61.18000030517578,54.20616149902344
2015-03-20,2492400,60.83000183105469,61.290000915527344,60.7400016784668,61.119998931884766,54.15299606323242
2015-03-19,1201400,60.310001373291016,60.470001220703125,60.119998931884766,60.220001220703125,53.3555908203125
2015-03-18,797900,59.70000076293945,60.93000030517578,59.59999847412109,60.7400016784668,53.81630706787109
2015-03-17,1089800,59.650001525878906,59.84999847412109,59.459999084472656,59.77000045776367,52.95688629150391
2015-03-16,672000,59.470001220703125,59.86000061035156,59.310001373291016,59.83000183105469,53.010047912597656
2015-03-13,729000,59.27999877929688,59.31999969482422,58.77000045776367,59.119998931884766,52.3809700012207
2015-03-12,626600,59.209999084472656,59.5099983215332,59.20000076293945,59.5,52.717655181884766
2015-03-11,993700,58.83000183105469,58.9900016784668,58.70000076293945,58.810001373291016,52.10631561279297
2015-03-10,1199500,59.29999923706055,59.29999923706055,58.77000045776367,58.77999877929688,52.07973098754883
2015-03-09,1479900,59.77000045776367,59.970001220703125,59.75,59.869998931884766,53.04548263549805
2015-03-06,1497900,60.25,60.33000183105469,59.70000076293945,59.790000915527344,52.97460174560547
2015-03-05,2542200,60.59999847412109,60.75,60.470001220703125,60.61000061035156,53.70112991333008
2015-03-04,1234800,60.61000061035156,60.61000061035156,60.20000076293945,60.54999923706055,53.64797592163086
2015-03-03,1976100,60.93000030517578,61.11000061035156,60.63999938964844,60.83000183105469,53.89606475830078
2015-03-02,1381500,60.880001068115234,61.15999984741211,60.880001068115234,61.150001525878906,54.1795768737793
2015-02-27,1338200,61.06999969482422,61.209999084472656,60.90999984741211,60.90999984741211,53.9669303894043
2015-02-26,500400,61.060001373291016,61.15999984741211,60.88999938964844,61.060001373291016,54.09983825683594
2015-02-25,1119800,61.02999877929688,61.27999877929688,61.02000045776367,61.15999984741211,54.18844223022461
2015-02-24,1046500,60.83000183105469,61.220001220703125,60.7400016784668,61.130001068115234,54.16185760498047
2015-02-23,1000400,60.720001220703125,60.880001068115234,60.68999862670898,60.84999847412109,53.91377258300781
2015-02-20,969100,60.52000045776367,61.060001373291016,60.27999877929688,61.0099983215332,54.0555305480957
2015-02-19,926000,60.5,60.75,60.40999984741211,60.59999847412109,53.6922721862793
2015-02-18,646200,60.5099983215332,60.68000030517578,60.369998931884766,60.61000061035156,53.70112991333008
2015-02-17,1311700,60.2599983215332,60.59000015258789,60.20000076293945,60.4900016784668,53.59481048583984
2015-02-13,629300,60.18999862670898,60.45000076293945,60.18999862670898,60.43999862670898,53.55050659179688
2015-02-12,592300,59.70000076293945,60.09000015258789,59.66999816894531,60.060001373291016,53.21382141113281
2015-02-11,880000,59.2599983215332,59.45000076293945,59.040000915527344,59.31999969482422,52.55817794799805
2015-02-10,450700,59.220001220703125,59.5099983215332,58.9900016784668,59.470001220703125,52.69107818603516
2015-02-09,1836200,58.959999084472656,59.18000030517578,58.86000061035156,58.970001220703125,52.2480697631836
2015-02-06,751500,59.43000030517578,59.63999938964844,59.02999877929688,59.18000030517578,52.43413925170898
2015-02-05,1474700,59.33000183105469,59.70000076293945,59.27000045776367,59.68000030517578,52.877140045166016
2015-02-04,1254300,59.209999084472656,59.43000030517578,58.970001220703125,59.040000915527344,52.310096740722656
2015-02-03,3016300,58.75,59.400001525878906,58.75,59.38999938964844,52.62019729614258
2015-02-02,2613100,57.93999862670898,58.540000915527344,57.630001068115234,58.47999954223633,51.813926696777344
2015-01-30,4620400,57.91999816894531,58.36000061035156,57.63999938964844,57.72999954223633,51.1494140625
2015-01-29,2817800,58.130001068115234,58.59000015258789,57.810001373291016,58.52000045776367,51.849369049072266
2015-01-28,3868100,59.02000045776367,59.02000045776367,57.93999862670898,57.970001220703125,51.36206817626953
2015-01-27,1824900,58.84000015258789,59.02000045776367,58.47999954223633,58.75,52.05315017700195
2015-01-26,2029700,58.869998931884766,59.22999954223633,58.70000076293945,59.15999984741211,52.41641998291016
2015-01-23,2648400,58.900001525878906,59.11000061035156,58.7599983215332,58.7599983215332,52.062007904052734
2015-01-22,2468700,58.59000015258789,59.18999862670898,58.27000045776367,59.119998931884766,52.3809700012207
2015-01-21,3439300,58.09999847412109,58.52000045776367,57.88999938964844,58.43999862670898,51.77849197387695
2015-01-20,3414900,58.09999847412109,58.209999084472656,57.63999938964844,58.0099983215332,51.397499084472656
2015-01-16,2580400,57.220001220703125,57.93000030517578,57.11000061035156,57.880001068115234,51.28232192993164
2015-01-15,2808500,57.65999984741211,57.86000061035156,57.16999816894531,57.209999084472656,50.68869400024414
2015-01-14,3271000,57.060001373291016,57.40999984741211,56.77999877929688,57.34000015258789,50.80387496948242
2015-01-13,7197800,58.0,58.369998931884766,57.16999816894531,57.61000061035156,51.04309844970703
2015-01-12,3101800,58.02999877929688,58.02999877929688,57.34999847412109,57.56999969482422,51.00765609741211
2015-01-09,3150200,58.400001525878906,58.400001525878906,57.68999862670898,57.900001525878906,51.300048828125
2015-01-08,1926900,57.869998931884766,58.36000061035156,57.81999969482422,58.2599983215332,51.61900329589844
2015-01-07,2697900,57.08000183105469,57.43999862670898,56.93999862670898,57.36000061035156,50.82159423828125
2015-01-06,5221500,57.20000076293945,57.43000030517578,56.400001525878906,56.619998931884766,50.16595077514648
2015-01-05,2173500,58.02999877929688,58.02999877929688,57.09999847412109,57.209999084472656,50.68869400024414
2015-01-02,1424100,58.65999984741211,58.880001068115234,58.150001525878906,58.36000061035156,51.70760726928711
2014-12-31,5750200,59.18999862670898,59.25,58.31999969482422,58.5,51.83164978027344
2014-12-30,1773300,59.27000045776367,59.27000045776367,59.02000045776367,59.02999877929688,52.301231384277344
2014-12-29,1271200,59.40999984741211,59.560001373291016,59.290000915527344,59.41999816894531,52.64677429199219
2014-12-26,726900,59.470001220703125,59.63999938964844,59.34999847412109,59.54999923706055,52.76195907592773
2014-12-24,925200,59.380001068115234,59.43999862670898,59.22999954223633,59.310001373291016,52.54931640625
2014-12-23,2522900,59.18000030517578,59.34000015258789,59.09000015258789,59.20000076293945,52.45185470581055
2014-12-22,2569200,59.09999847412109,59.22999954223633,58.9900016784668,59.220001220703125,52.46957778930664
2014-12-19,2189100,58.90999984741211,59.13999938964844,58.61000061035156,58.869998931884766,52.15947341918945
2014-12-18,2985200,58.209999084472656,58.72999954223633,58.040000915527344,58.709999084472656,52.0177116394043
2014-12-17,4797700,56.61000061035156,57.63999938964844,56.61000061035156,57.459999084472656,50.91019058227539
2014-12-16,8379200,57.02999877929688,58.0,56.869998931884766,56.9900016784668,50.06139373779297
2014-12-15,2925100,58.04999923706055,58.15999984741211,56.970001220703125,57.15999984741211,50.210731506347656
2014-12-12,2015400,58.5,58.65999984741211,57.790000915527344,57.790000915527344,50.764137268066406
2014-12-11,1327400,58.75,59.310001373291016,58.68999862670898,58.77999877929688,51.63377380371094
2014-12-10,1562300,59.38999938964844,59.52999877929688,58.650001525878906,58.7400016784668,51.59864044189453
2014-12-09,4709300,59.34000015258789,59.68999862670898,59.150001525878906,59.63999938964844,52.38921737670898
2014-12-08,1268800,60.220001220703125,60.220001220703125,59.70000076293945,59.83000183105469,52.556129455566406
2014-12-05,1440100,60.4900016784668,60.5099983215332,60.27999877929688,60.38999938964844,53.04804229736328
2014-12-04,2324400,60.400001525878906,60.5,60.119998931884766,60.33000183105469,52.995338439941406
2014-12-03,908200,60.31999969482422,60.5,60.2400016784668,60.470001220703125,53.118309020996094
2014-12-02,2527200,60.119998931884766,60.34000015258789,60.040000915527344,60.310001373291016,52.9777717590332
2014-12-01,1393200,60.130001068115234,60.27000045776367,59.88999938964844,60.04999923706055,52.7493782043457
2014-11-28,775200,60.41999816894531,60.560001373291016,60.31999969482422,60.43000030517578,53.08317565917969
2014-11-26,720400,60.66999816894531,60.81999969482422,60.619998931884766,60.79999923706055,53.4081916809082
2014-11-25,1771500,60.720001220703125,60.75,60.5,60.560001373291016,53.19736862182617
2014-11-24,969000,60.630001068115234,60.630001068115234,60.459999084472656,60.59000015258789,53.22372817993164
2014-11-21,669500,60.630001068115234,60.630001068115234,60.22999954223633,60.43999862670898,53.09195709228516
2014-11-20,578200,59.65999984741211,59.959999084472656,59.5,59.91999816894531,52.63517379760742
2014-11-19,724400,60.0,60.06999969482422,59.68999862670898,59.959999084472656,52.67032241821289
2014-11-18,796900,59.83000183105469,60.16999816894531,59.790000915527344,60.060001373291016,52.75815582275391
2014-11-17,367100,59.4900016784668,59.65999984741211,59.38999938964844,59.619998931884766,52.37164688110352
2014-11-14,1108500,59.52000045776367,59.709999084472656,59.45000076293945,59.709999084472656,52.45071792602539
2014-11-13,1042200,59.66999816894531,59.81999969482422,59.38999938964844,59.630001068115234,52.38043212890625
2014-11-12,3081100,59.290000915527344,59.59000015258789,59.290000915527344,59.540000915527344,52.3013801574707
2014-11-11,1422200,59.59999847412109,59.72999954223633,59.5,59.72999954223633,52.4682846069336
2014-11-10,338800,59.52999877929688,59.61000061035156,59.38999938964844,59.52999877929688,52.2925910949707
2014-11-07,744300,59.2599983215332,59.400001525878906,59.09000015258789,59.400001525878906,52.17840576171875
2014-11-06,595000,59.20000076293945,59.34999847412109,59.0,59.2599983215332,52.05541229248047
2014-11-05,651100,59.34000015258789,59.36000061035156,59.04999923706055,59.31999969482422,52.10812377929688
2014-11-04,1337600,59.06999969482422,59.18999862670898,58.77000045776367,59.08000183105469,51.89730072021485
2014-11-03,1308300,59.41999816894531,59.5,59.2400016784668,59.36000061035156,52.14326095581055
2014-10-31,1484200,59.459999084472656,59.66999816894531,59.310001373291016,59.61000061035156,52.36286163330078
2014-10-30,1028700,58.18999862670898,58.97999954223633,58.18999862670898,58.83000183105469,51.67770004272461
2014-10-29,3362300,58.75,58.93000030517578,58.150001525878906,58.38999938964844,51.29119110107422
2014-10-28,951400,58.33000183105469,58.65999984741211,58.22999954223633,58.650001525878906,51.51958847045898
2014-10-27,1492600,57.709999084472656,57.9900016784668,57.54999923706055,57.91999816894531,50.87833786010742
2014-10-24,929000,57.720001220703125,58.09999847412109,57.65999984741211,58.08000183105469,51.01887893676758
2014-10-23,1512400,57.70000076293945,58.02000045776367,57.52999877929688,57.75,50.729000091552734
2014-10-22,1482500,57.54999923706055,57.72999954223633,57.09000015258789,57.11000061035156,50.16680908203125
2014-10-21,710900,57.04999923706055,57.619998931884766,56.91999816894531,57.54999923706055,50.553314208984375
2014-10-20,1408800,56.2400016784668,56.75,56.18999862670898,56.709999084472656,49.81543731689453
2014-10-17,1354800,56.220001220703125,56.56999969482422,56.0099983215332,56.310001373291016,49.46406936645508
2014-10-16,2372700,54.720001220703125,55.9900016784668,54.56999969482422,55.52999877929688,48.77889251708984
2014-10-15,6117400,55.4900016784668,55.84000015258789,54.54999923706055,55.68999862670898,48.91944122314453
2014-10-14,1734500,56.25,56.63999938964844,55.93000030517578,56.09000015258789,49.27081680297852
2014-10-13,1308400,56.68000030517578,56.95000076293945,55.97999954223633,56.0099983215332,49.20054626464844
2014-10-10,1409200,57.13999938964844,57.31999969482422,56.400001525878906,56.400001525878906,49.54312515258789
2014-10-09,3523800,58.369998931884766,58.38999938964844,57.220001220703125,57.27000045776367,50.30735778808594
2014-10-08,1720000,57.7400016784668,58.66999816894531,57.380001068115234,58.59000015258789,51.46687698364258
2014-10-07,2276100,58.25,58.290000915527344,57.63999938964844,57.63999938964844,50.63236618041992
2014-10-06,2214500,58.52000045776367,58.70000076293945,58.27999877929688,58.52999877929688,51.41416931152344
2014-10-03,1051900,58.0099983215332,58.34999847412109,57.95000076293945,58.22999954223633,51.150634765625
2014-10-02,1546200,57.93000030517578,58.06999969482422,57.33000183105469,57.900001525878906,50.86077117919922
2014-10-01,1328100,58.720001220703125,58.7599983215332,58.0,58.130001068115234,51.06280517578125
2014-09-30,1182400,58.93999862670898,59.18000030517578,58.7400016784668,58.900001525878906,51.73918914794922
2014-09-29,754100,58.77000045776367,59.130001068115234,58.68999862670898,59.04999923706055,51.87094879150391
2014-09-26,550600,59.06999969482422,59.540000915527344,59.040000915527344,59.38999938964844,52.16961288452149
2014-09-25,817100,59.720001220703125,59.720001220703125,58.97999954223633,58.97999954223633,51.8094596862793
2014-09-24,648300,59.68000030517578,60.0099983215332,59.43999862670898,59.95000076293945,52.661529541015625
2014-09-23,1246300,59.720001220703125,59.869998931884766,59.560001373291016,59.58000183105469,52.33651351928711
2014-09-22,497000,60.27999877929688,60.33000183105469,59.84999847412109,59.959999084472656,52.67032241821289
2014-09-19,439300,60.720001220703125,60.790000915527344,60.369998931884766,60.45000076293945,53.10074234008789
2014-09-18,459000,60.45000076293945,60.65999984741211,60.45000076293945,60.630001068115234,53.25885772705078
2014-09-17,744500,60.43000030517578,60.56999969482422,60.11000061035156,60.25,52.92506408691406
2014-09-16,1052700,59.90999984741211,60.540000915527344,59.84999847412109,60.43000030517578,53.08317565917969
2014-09-15,426800,60.119998931884766,60.130001068115234,59.93999862670898,60.04999923706055,52.7493782043457
2014-09-12,850200,60.29999923706055,60.310001373291016,59.970001220703125,60.09999847412109,52.79329681396485
2014-09-11,2468900,60.31999969482422,60.43000030517578,60.209999084472656,60.400001525878906,53.05683135986328
2014-09-10,823800,60.43999862670898,60.619998931884766,60.220001220703125,60.59000015258789,53.22372817993164
2014-09-09,528400,60.619998931884766,60.619998931884766,60.2599983215332,60.400001525878906,53.05683135986328
2014-09-08,555500,60.959999084472656,60.959999084472656,60.58000183105469,60.720001220703125,53.33792495727539
2014-09-05,600300,60.88999938964844,61.150001525878906,60.68000030517578,61.150001525878906,53.71564102172852
2014-09-04,2042900,61.16999816894531,61.31999969482422,60.7599983215332,60.88999938964844,53.48725128173828
2014-09-03,1407100,61.29999923706055,61.31999969482422,61.02999877929688,61.09000015258789,53.66293716430664
2014-09-02,895500,60.9900016784668,60.9900016784668,60.68000030517578,60.880001068115234,53.47846603393555
2014-08-29,2565100,60.84000015258789,60.91999816894531,60.650001525878906,60.91999816894531,53.51360321044922
2014-08-28,1099200,60.63999938964844,60.81999969482422,60.59999847412109,60.810001373291016,53.41698455810547
2014-08-27,737200,60.93000030517578,61.0099983215332,60.869998931884766,60.9900016784668,53.57509613037109
2014-08-26,692800,60.83000183105469,61.02999877929688,60.83000183105469,60.88999938964844,53.48725128173828
2014-08-25,567000,60.65999984741211,60.900001525878906,60.65999984741211,60.81999969482422,53.42575454711914
2014-08-22,744100,60.540000915527344,60.630001068115234,60.29999923706055,60.45000076293945,53.10074234008789
2014-08-21,1014500,60.58000183105469,60.720001220703125,60.52999877929688,60.65999984741211,53.28521347045898
2014-08-20,1666400,60.310001373291016,60.54999923706055,60.290000915527344,60.5,53.14466094970703
2014-08-19,5075300,60.34999847412109,60.5099983215332,60.29999923706055,60.47999954223633,53.12710571289063
2014-08-18,394900,60.13999938964844,60.2400016784668,60.040000915527344,60.2400016784668,52.9162712097168
2014-08-15,826100,59.95000076293945,60.11000061035156,59.34999847412109,59.810001373291016,52.53855514526367
2014-08-14,264200,59.619998931884766,59.79999923706055,59.619998931884766,59.79999923706055,52.529762268066406
2014-08-13,275200,59.400001525878906,59.61000061035156,59.369998931884766,59.52000045776367,52.283809661865234
2014-08-12,1475500,59.16999816894531,59.27000045776367,59.02000045776367,59.18000030517578,51.985145568847656
2014-08-11,1228900,59.2400016784668,59.40999984741211,59.0099983215332,59.20000076293945,52.002716064453125
2014-08-08,1923400,58.41999816894531,59.02000045776367,58.2400016784668,58.9900016784668,51.81824493408203
2014-08-07,1773100,58.90999984741211,59.0,58.2599983215332,58.41999816894531,51.31753921508789
2014-08-06,605100,58.65999984741211,58.97999954223633,58.52000045776367,58.810001373291016,51.660133361816406
2014-08-05,582000,59.31999969482422,59.34000015258789,58.68000030517578,58.86000061035156,51.70404815673828
2014-08-04,899300,59.27000045776367,59.68000030517578,59.04999923706055,59.560001373291016,52.318946838378906
2014-08-01,709700,59.13999938964844,59.5099983215332,58.93000030517578,59.13999938964844,51.950008392333984
2014-07-31,1120300,60.060001373291016,60.060001373291016,59.369998931884766,59.38999938964844,52.16961288452149
2014-07-30,689100,60.72999954223633,60.72999954223633,60.2599983215332,60.5099983215332,53.1534538269043
2014-07-29,443700,60.81999969482422,60.880001068115234,60.47999954223633,60.47999954223633,53.12710571289063
2014-07-28,556500,60.7599983215332,60.79999923706055,60.43000030517578,60.75,53.3642692565918
2014-07-25,854600,60.84000015258789,60.84000015258789,60.540000915527344,60.65999984741211,53.28521347045898
2014-07-24,1574500,60.91999816894531,61.02999877929688,60.880001068115234,60.91999816894531,53.51360321044922
2014-07-23,433900,60.81999969482422,60.93999862670898,60.790000915527344,60.88999938964844,53.48725128173828
2014-07-22,2210600,60.7599983215332,60.86000061035156,60.68999862670898,60.75,53.3642692565918
2014-07-21,573900,60.40999984741211,60.52000045776367,60.20000076293945,60.459999084472656,53.10953521728516
2014-07-18,591400,60.36000061035156,60.68999862670898,60.22999954223633,60.61000061035156,53.24129104614258
2014-07-17,391000,60.52999877929688,60.709999084472656,59.95000076293945,60.0099983215332,52.714237213134766
2014-07-16,563800,60.83000183105469,60.84000015258789,60.650001525878906,60.77999877929688,53.390625
2014-07-15,614400,60.650001525878906,60.72999954223633,60.22999954223633,60.459999084472656,53.10953521728516
2014-07-14,516400,60.7400016784668,60.7599983215332,60.58000183105469,60.59000015258789,53.22372817993164
2014-07-11,486100,60.220001220703125,60.27999877929688,60.02000045776367,60.22999954223633,52.907493591308594
2014-07-10,645300,60.0099983215332,60.29999923706055,59.68999862670898,60.20000076293945,52.881141662597656
2014-07-09,940700,60.470001220703125,60.63999938964844,60.369998931884766,60.61000061035156,53.24129104614258
2014-07-08,1163800,60.63999938964844,60.70000076293945,60.22999954223633,60.36000061035156,53.02168655395508
2014-07-07,1462000,60.93999862670898,60.93999862670898,60.7599983215332,60.86000061035156,53.46089553833008
2014-07-03,1063600,60.79999923706055,61.15999984741211,60.79999923706055,61.13999938964844,53.70685577392578
2014-07-02,1883900,60.84000015258789,60.84000015258789,60.68999862670898,60.84000015258789,53.44332504272461
2014-07-01,3003100,60.43000030517578,60.84999847412109,60.43000030517578,60.720001220703125,53.33792495727539
2014-06-30,1314100,60.11000061035156,60.31999969482422,60.11000061035156,60.2599983215332,52.93384552001953
2014-06-27,664600,59.90999984741211,60.220001220703125,59.90999984741211,60.220001220703125,52.898712158203125
2014-06-26,510100,60.0099983215332,60.11000061035156,59.70000076293945,60.09999847412109,52.79329681396485
2014-06-25,391900,59.83000183105469,60.119998931884766,59.7400016784668,60.040000915527344,52.7405891418457
2014-06-24,1001500,61.0,61.22999954223633,60.68999862670898,60.72999954223633,52.61233901977539
2014-06-23,657700,61.15999984741211,61.2599983215332,60.959999084472656,61.150001525878906,52.9762077331543
2014-06-20,1231200,61.13999938964844,61.22999954223633,61.11000061035156,61.20000076293945,53.0195198059082
2014-06-19,975400,61.27999877929688,61.27999877929688,61.040000915527344,61.18000030517578,53.00218963623047
2014-06-18,619300,60.52999877929688,61.06999969482422,60.4900016784668,61.040000915527344,52.88090515136719
2014-06-17,420200,60.27000045776367,60.58000183105469,60.27000045776367,60.540000915527344,52.44773483276367
2014-06-16,245600,60.29999923706055,60.59999847412109,60.29999923706055,60.5,52.4130859375
2014-06-13,637700,60.31999969482422,60.54999923706055,60.31999969482422,60.52000045776367,52.43041610717773
2014-06-12,1449800,60.560001373291016,60.709999084472656,60.2599983215332,60.380001068115234,52.30913162231445
2014-06-11,1150600,60.7400016784668,60.7400016784668,60.5099983215332,60.59999847412109,52.49971389770508
2014-06-10,296900,60.83000183105469,60.91999816894531,60.66999816894531,60.91999816894531,52.77693557739258
2014-06-09,241700,60.810001373291016,60.959999084472656,60.709999084472656,60.880001068115234,52.742286682128906
2014-06-06,343900,60.63999938964844,60.84999847412109,60.63999938964844,60.84000015258789,52.707637786865234
2014-06-05,520300,60.33000183105469,60.58000183105469,60.060001373291016,60.52000045776367,52.43041610717773
2014-06-04,334800,59.84000015258789,60.15999984741211,59.84000015258789,60.130001068115234,52.09254455566406
2014-06-03,798400,60.0099983215332,60.25,59.88999938964844,60.25,52.19649887084961
2014-06-02,1832000,60.04999923706055,60.13999938964844,59.90999984741211,60.11000061035156,52.07521438598633
2014-05-30,1183000,60.0,60.02999877929688,59.869998931884766,60.0099983215332,51.98857879638672
2014-05-29,747400,59.91999816894531,60.02000045776367,59.7400016784668,60.0099983215332,51.98857879638672
2014-05-28,367700,59.77000045776367,59.77000045776367,59.56999969482422,59.68000030517578,51.70269775390625
2014-05-27,952100,59.650001525878906,59.790000915527344,59.59000015258789,59.790000915527344,51.79798889160156
2014-05-23,324200,59.220001220703125,59.5099983215332,59.220001220703125,59.4900016784668,51.5380859375
2014-05-22,1150900,59.220001220703125,59.369998931884766,59.130001068115234,59.29999923706055,51.37348937988281
2014-05-21,415000,58.83000183105469,59.15999984741211,58.83000183105469,59.13999938964844,51.2348747253418
2014-05-20,1445600,59.0,59.09999847412109,58.540000915527344,58.65999984741211,50.819034576416016
2014-05-19,224800,58.91999816894531,59.130001068115234,58.79999923706055,59.11000061035156,51.2088737487793
2014-05-16,289600,58.97999954223633,59.040000915527344,58.68999862670898,59.040000915527344,51.14823913574219
2014-05-15,2746400,59.209999084472656,59.209999084472656,58.52000045776367,58.810001373291016,50.94898223876953
2014-05-14,660900,59.400001525878906,59.400001525878906,59.11000061035156,59.18000030517578,51.26953125
2014-05-13,2999700,59.36000061035156,59.400001525878906,59.27999877929688,59.31999969482422,51.39081954956055
2014-05-12,409400,58.88999938964844,59.2599983215332,58.88999938964844,59.2400016784668,51.32149505615234
2014-05-09,453800,58.63999938964844,58.7599983215332,58.43999862670898,58.75,50.89700698852539
2014-05-08,775800,58.810001373291016,59.06999969482422,58.59000015258789,58.68999862670898,50.84502410888672
2014-05-07,766800,58.630001068115234,58.7400016784668,58.27000045776367,58.72999954223633,50.879676818847656
2014-05-06,501700,58.68999862670898,58.790000915527344,58.4900016784668,58.5,50.680423736572266
2014-05-05,3007300,58.52000045776367,58.77999877929688,58.310001373291016,58.77000045776367,50.9143180847168
2014-05-02,1389500,58.86000061035156,59.0099983215332,58.66999816894531,58.77000045776367,50.9143180847168
2014-05-01,3009900,58.77999877929688,58.959999084472656,58.70000076293945,58.79999923706055,50.94031524658203
2014-04-30,721700,58.619998931884766,58.86000061035156,58.470001220703125,58.83000183105469,50.96631622314453
2014-04-29,601100,58.619998931884766,58.72999954223633,58.459999084472656,58.63999938964844,50.80170822143555
2014-04-28,833600,58.18999862670898,58.43999862670898,57.77999877929688,58.2599983215332,50.47249984741211
2014-04-25,661700,58.2599983215332,58.36000061035156,57.970001220703125,58.09000015258789,50.32522964477539
2014-04-24,1221500,58.56999969482422,58.63999938964844,58.220001220703125,58.52000045776367,50.69774627685547
2014-04-23,418900,58.63999938964844,58.63999938964844,58.40999984741211,58.47999954223633,50.6630973815918
2014-04-22,2662800,58.56999969482422,58.7400016784668,58.47999954223633,58.650001525878906,50.81036758422852
2014-04-21,199300,58.29999923706055,58.43999862670898,58.22999954223633,58.43000030517578,50.619773864746094
2014-04-17,292500,58.150001525878906,58.41999816894531,58.02999877929688,58.29999923706055,50.50715255737305
2014-04-16,1604600,57.709999084472656,58.119998931884766,57.709999084472656,58.119998931884766,50.35121154785156
2014-04-15,772100,57.33000183105469,57.54999923706055,56.709999084472656,57.41999816894531,49.74478149414063
2014-04-14,764100,57.31999969482422,57.52000045776367,57.040000915527344,57.43000030517578,49.7534408569336
2014-04-11,1910000,57.310001373291016,57.52000045776367,57.0,57.040000915527344,49.41557312011719
2014-04-10,1258900,58.43000030517578,58.540000915527344,57.43000030517578,57.47999954223633,49.79676055908203
2014-04-09,1510500,58.209999084472656,58.630001068115234,58.02999877929688,58.59999847412109,50.767051696777344
2014-04-08,689700,57.68000030517578,58.06999969482422,57.59000015258789,57.93999862670898,50.195274353027344
2014-04-07,942400,57.93999862670898,58.16999816894531,57.59999847412109,57.7400016784668,50.02200698852539
2014-04-04,1196300,58.7400016784668,58.91999816894531,58.060001373291016,58.150001525878906,50.377201080322266
2014-04-03,667300,58.77999877929688,58.77999877929688,58.369998931884766,58.58000183105469,50.74972534179688
2014-04-02,1377600,58.63999938964844,58.75,58.52000045776367,58.70000076293945,50.85368728637695
2014-04-01,1410900,58.29999923706055,58.56999969482422,58.29999923706055,58.560001373291016,50.73240280151367
2014-03-31,1227500,58.119998931884766,58.2400016784668,58.02000045776367,58.13999938964844,50.36854553222656
2014-03-28,1341200,57.58000183105469,57.91999816894531,57.58000183105469,57.720001220703125,50.004676818847656
2014-03-27,2952600,57.25,57.43000030517578,57.060001373291016,57.31999969482422,49.65814971923828
2014-03-26,764200,57.650001525878906,57.7400016784668,57.15999984741211,57.15999984741211,49.51953506469727
2014-03-25,1268500,57.36000061035156,57.43999862670898,57.04999923706055,57.34999847412109,49.68413543701172
2014-03-24,1835200,57.119998931884766,57.27999877929688,56.66999816894531,56.90999984741211,49.302955627441406
2014-03-21,724800,57.290000915527344,57.54999923706055,56.91999816894531,56.97999954223633,49.36359786987305
2014-03-20,766700,56.7400016784668,57.15999984741211,56.59000015258789,57.11000061035156,49.47621536254883
2014-03-19,665600,57.459999084472656,57.58000183105469,56.65999984741211,56.97999954223633,49.36359786987305
2014-03-18,726300,57.16999816894531,57.59000015258789,57.16999816894531,57.52000045776367,49.8314094543457
2014-03-17,677200,56.86000061035156,57.2400016784668,56.810001373291016,57.13999938964844,49.50220489501953
2014-03-14,3722900,56.45000076293945,56.869998931884766,56.45000076293945,56.5099983215332,48.95641326904297
2014-03-13,847400,57.58000183105469,57.70000076293945,56.54999923706055,56.68999862670898,49.11235427856445
2014-03-12,516000,57.2599983215332,57.5099983215332,57.08000183105469,57.5,49.814090728759766
2014-03-11,645400,58.02999877929688,58.08000183105469,57.470001220703125,57.58000183105469,49.88339614868164
2014-03-10,960800,57.79999923706055,57.93999862670898,57.58000183105469,57.900001525878906,50.160621643066406
2014-03-07,743300,58.47999954223633,58.47999954223633,57.88999938964844,58.09999847412109,50.33388519287109
2014-03-06,862100,58.209999084472656,58.45000076293945,58.209999084472656,58.29999923706055,50.50715255737305
2014-03-05,3054800,57.959999084472656,58.060001373291016,57.869998931884766,57.91999816894531,50.17794418334961
2014-03-04,600000,57.77000045776367,58.040000915527344,57.77000045776367,57.970001220703125,50.22127151489258
2014-03-03,1470900,57.15999984741211,57.27000045776367,56.7599983215332,57.02000045776367,49.39824676513672
2014-02-28,1432900,57.68999862670898,58.09000015258789,57.52000045776367,57.810001373291016,50.0826530456543
2014-02-27,1176000,57.220001220703125,57.720001220703125,57.220001220703125,57.68999862670898,49.97868728637695
2014-02-26,1051300,57.560001373291016,57.619998931884766,57.2400016784668,57.369998931884766,49.70146560668945
2014-02-25,1284900,57.59999847412109,57.7599983215332,57.380001068115234,57.43999862670898,49.76210403442383
2014-02-24,1555400,57.459999084472656,57.91999816894531,57.380001068115234,57.61000061035156,49.90938186645508
2014-02-21,1127900,57.2400016784668,57.459999084472656,57.20000076293945,57.209999084472656,49.5628547668457
2014-02-20,1185400,56.77999877929688,57.25,56.7400016784668,57.16999816894531,49.5281982421875
2014-02-19,1450100,57.20000076293945,57.400001525878906,56.86000061035156,56.90999984741211,49.302955627441406
2014-02-18,505700,57.25,57.36000061035156,57.08000183105469,57.2599983215332,49.60615921020508
2014-02-14,3758300,56.68000030517578,57.150001525878906,56.68000030517578,57.040000915527344,49.41557312011719
2014-02-13,527300,56.209999084472656,56.84000015258789,56.09000015258789,56.810001373291016,49.21632385253906
2014-02-12,794700,56.61000061035156,56.77999877929688,56.43999862670898,56.56999969482422,49.008399963378906
2014-02-11,1189300,55.81999969482422,56.59999847412109,55.81999969482422,56.47999954223633,48.93042755126953
2014-02-10,658200,55.72999954223633,55.72999954223633,55.54999923706055,55.720001220703125,48.27201461791992
2014-02-07,1431600,55.47999954223633,55.84999847412109,55.2599983215332,55.790000915527344,48.33265686035156
2014-02-06,1346100,54.43000030517578,55.150001525878906,54.40999984741211,55.150001525878906,47.77821350097656
2014-02-05,1216200,54.09000015258789,54.34999847412109,53.88999938964844,54.25,46.99850845336914
2014-02-04,1608700,54.220001220703125,54.34999847412109,53.970001220703125,54.290000915527344,47.03316879272461
2014-02-03,1622900,54.970001220703125,54.970001220703125,53.72999954223633,53.77999877929688,46.59134292602539
2014-01-31,1262500,54.75,55.27999877929688,54.56999969482422,54.95000076293945,47.60494613647461
2014-01-30,1044400,55.38999938964844,55.59999847412109,55.209999084472656,55.47999954223633,48.0640983581543
2014-01-29,2419300,55.119998931884766,55.380001068115234,54.90999984741211,55.02999877929688,47.67425155639648
2014-01-28,985700,55.369998931884766,55.65999984741211,55.31999969482422,55.619998931884766,48.18538284301758
2014-01-27,1306000,55.619998931884766,55.619998931884766,54.90999984741211,55.209999084472656,47.83019256591797
2014-01-24,1650100,56.36000061035156,56.36000061035156,55.47999954223633,55.5,48.081424713134766
2014-01-23,2046500,57.15999984741211,57.15999984741211,56.59000015258789,56.84999847412109,49.25096130371094
2014-01-22,1396200,57.31999969482422,57.41999816894531,57.20000076293945,57.36000061035156,49.69280242919922
2014-01-21,2054800,57.36000061035156,57.459999084472656,57.02999877929688,57.27999877929688,49.62348937988281
2014-01-17,907000,57.33000183105469,57.33000183105469,57.04999923706055,57.130001068115234,49.49354553222656
2014-01-16,1225800,57.34999847412109,57.34999847412109,57.130001068115234,57.33000183105469,49.66680908203125
2014-01-15,670300,57.15999984741211,57.43000030517578,57.130001068115234,57.380001068115234,49.71012115478516
2014-01-14,1177500,56.790000915527344,57.16999816894531,56.650001525878906,57.13999938964844,49.50220489501953
2014-01-13,953200,57.13999938964844,57.150001525878906,56.52999877929688,56.63999938964844,49.06904602050781
2014-01-10,1145500,57.06999969482422,57.20000076293945,56.900001525878906,57.18999862670898,49.5455207824707
2014-01-09,793600,57.0099983215332,57.0099983215332,56.52999877929688,56.81999969482422,49.22498321533203
2014-01-08,510500,56.790000915527344,56.970001220703125,56.72999954223633,56.869998931884766,49.2682991027832
2014-01-07,2486000,56.77000045776367,56.95000076293945,56.77000045776367,56.88999938964844,49.28562545776367
2014-01-06,1400600,56.84999847412109,56.869998931884766,56.56999969482422,56.59000015258789,49.02572250366211
2014-01-03,834700,56.81999969482422,56.95000076293945,56.68000030517578,56.77000045776367,49.18165969848633
2014-01-02,1530400,57.18999862670898,57.18999862670898,56.65999984741211,56.79999923706055,49.2076530456543
2013-12-31,1597400,57.52000045776367,57.68000030517578,57.459999084472656,57.619998931884766,49.91804504394531
2013-12-30,652000,57.34000015258789,57.41999816894531,57.27999877929688,57.380001068115234,49.71012115478516
2013-12-27,666400,57.31999969482422,57.34000015258789,57.20000076293945,57.27000045776367,49.61484146118164
2013-12-26,309400,56.93999862670898,57.130001068115234,56.880001068115234,57.09000015258789,49.458892822265625
2013-12-24,404400,56.7400016784668,56.869998931884766,56.68000030517578,56.86000061035156,49.25963592529297
2013-12-23,582200,56.709999084472656,56.75,56.560001373291016,56.68000030517578,49.10369491577149
2013-12-20,1439900,56.119998931884766,56.40999984741211,56.09000015258789,56.310001373291016,48.78315353393555
2013-12-19,1389200,55.970001220703125,56.09000015258789,55.77000045776367,56.060001373291016,48.56657028198242
2013-12-18,1249200,55.45000076293945,56.150001525878906,54.959999084472656,56.130001068115234,48.62721252441406
2013-12-17,1157800,55.88999938964844,55.88999938964844,55.59000015258789,55.68999862670898,47.849246978759766
2013-12-16,4815600,55.77999877929688,56.0099983215332,55.75,55.90999984741211,48.038272857666016
2013-12-13,6322800,55.58000183105469,55.59999847412109,55.34000015258789,55.470001220703125,47.66022872924805
2013-12-12,9388300,55.619998931884766,55.77999877929688,55.369998931884766,55.4900016784668,47.67741012573242
2013-12-11,733200,56.52999877929688,56.52999877929688,55.83000183105469,55.880001068115234,48.01249694824219
2013-12-10,3442800,56.43000030517578,56.63999938964844,56.43000030517578,56.52999877929688,48.570987701416016
2013-12-09,1096800,56.619998931884766,56.72999954223633,56.560001373291016,56.63999938964844,48.66549682617188
2013-12-06,465300,56.5,56.619998931884766,56.29999923706055,56.54999923706055,48.588165283203125
2013-12-05,887600,56.11000061035156,56.150001525878906,55.84999847412109,55.88999938964844,48.021087646484375
2013-12-04,1026300,56.02000045776367,56.29999923706055,55.7400016784668,56.150001525878906,48.24448394775391
2013-12-03,987300,56.43000030517578,56.5,56.13999938964844,56.310001373291016,48.381954193115234
2013-12-02,1374100,56.869998931884766,56.959999084472656,56.56999969482422,56.59000015258789,48.622535705566406
2013-11-29,1040900,56.9900016784668,57.18999862670898,56.90999984741211,56.91999816894531,48.90607452392578
2013-11-27,638100,56.790000915527344,56.91999816894531,56.75,56.81999969482422,48.82015228271485
2013-11-26,1442500,56.7599983215332,56.810001373291016,56.59000015258789,56.65999984741211,48.68267822265625
2013-11-25,825000,56.90999984741211,56.95000076293945,56.65999984741211,56.720001220703125,48.73423004150391
2013-11-22,1686700,56.54999923706055,56.90999984741211,56.54999923706055,56.88999938964844,48.88029479980469
2013-11-21,1949000,56.45000076293945,56.66999816894531,56.380001068115234,56.63999938964844,48.66549682617188
2013-11-20,766200,56.7599983215332,56.810001373291016,56.15999984741211,56.27000045776367,48.34758758544922
2013-11-19,1107000,56.77999877929688,56.83000183105469,56.5099983215332,56.619998931884766,48.6483154296875
2013-11-18,783300,57.0,57.11000061035156,56.66999816894531,56.77000045776367,48.77718353271485
2013-11-15,523500,56.59999847412109,56.84000015258789,56.59999847412109,56.83000183105469,48.8287467956543
2013-11-14,721500,56.11000061035156,56.459999084472656,56.09000015258789,56.41999816894531,48.47646713256836
2013-11-13,586500,55.5099983215332,56.13999938964844,55.40999984741211,56.13999938964844,48.23589706420898
2013-11-12,559600,55.88999938964844,55.959999084472656,55.650001525878906,55.79999923706055,47.94376373291016
2013-11-11,588600,55.95000076293945,56.02000045776367,55.86000061035156,55.959999084472656,48.08123016357422
2013-11-08,790300,55.29999923706055,55.93999862670898,55.29999923706055,55.93999862670898,48.06404876708984
2013-11-07,1791700,56.27999877929688,56.290000915527344,55.36000061035156,55.38999938964844,47.591495513916016
2013-11-06,572000,56.20000076293945,56.400001525878906,56.150001525878906,56.25,48.33040237426758
2013-11-05,1185800,55.91999816894531,56.060001373291016,55.70000076293945,55.93999862670898,48.06404876708984
2013-11-04,767800,56.119998931884766,56.310001373291016,56.060001373291016,56.29999923706055,48.37335968017578
2013-11-01,1841400,56.0099983215332,56.150001525878906,55.77999877929688,56.040000915527344,48.14997100830078
2013-10-31,718800,56.310001373291016,56.43000030517578,56.040000915527344,56.04999923706055,48.15856552124024
2013-10-30,489000,56.70000076293945,56.70000076293945,56.11000061035156,56.36000061035156,48.4249153137207
2013-10-29,736300,56.38999938964844,56.58000183105469,56.38999938964844,56.56999969482422,48.605350494384766
2013-10-28,419800,56.33000183105469,56.459999084472656,56.220001220703125,56.369998931884766,48.43350982666016
2013-10-25,1269400,56.29999923706055,56.33000183105469,56.119998931884766,56.33000183105469,48.39913940429688
2013-10-24,502900,56.27999877929688,56.31999969482422,56.09999847412109,56.27000045776367,48.34758758544922
2013-10-23,647500,56.16999816894531,56.16999816894531,55.880001068115234,56.060001373291016,48.16715621948242
2013-10-22,691200,56.290000915527344,56.65999984741211,56.2599983215332,56.4900016784668,48.53661346435547
2013-10-21,2871200,56.06999969482422,56.130001068115234,55.970001220703125,56.06999969482422,48.17575073242188
2013-10-18,797300,55.95000076293945,56.08000183105469,55.7599983215332,56.02999877929688,48.14137649536133
2013-10-17,1318800,55.18000030517578,55.72999954223633,55.18000030517578,55.720001220703125,47.8750228881836
2013-10-16,1975300,54.93000030517578,55.220001220703125,54.86000061035156,55.18999862670898,47.41964721679688
2013-10-15,4980600,54.81999969482422,54.93999862670898,54.560001373291016,54.63999938964844,46.94707107543945
2013-10-14,1336100,54.52000045776367,54.9900016784668,54.41999816894531,54.93000030517578,47.19624710083008
2013-10-11,864900,54.27999877929688,54.77000045776367,54.27999877929688,54.7599983215332,47.0501823425293
2013-10-10,718500,53.88999938964844,54.4900016784668,53.810001373291016,54.43000030517578,46.76664352416992
2013-10-09,867000,53.45000076293945,53.52000045776367,53.02999877929688,53.34000015258789,45.83011245727539
2013-10-08,981100,53.83000183105469,53.880001068115234,53.22999954223633,53.25,45.75278091430664
2013-10-07,858300,53.54999923706055,54.04999923706055,53.54999923706055,53.790000915527344,46.21675109863281
2013-10-04,566700,53.959999084472656,54.29999923706055,53.880001068115234,54.25,46.61199188232422
2013-10-03,1012100,54.310001373291016,54.31999969482422,53.7599983215332,53.959999084472656,46.36281967163086
2013-10-02,861100,54.11000061035156,54.34999847412109,53.91999816894531,54.34000015258789,46.68931579589844
2013-10-01,1159200,53.91999816894531,54.400001525878906,53.91999816894531,54.36000061035156,46.70650100708008
2013-09-30,898400,53.880001068115234,54.09000015258789,53.68999862670898,53.91999816894531,46.32844924926758
2013-09-27,576000,54.33000183105469,54.400001525878906,54.20000076293945,54.29999923706055,46.65494537353516
2013-09-26,680900,54.369998931884766,54.66999816894531,54.34999847412109,54.52999877929688,46.852569580078125
2013-09-25,1057400,54.400001525878906,54.54999923706055,54.25,54.34000015258789,46.68931579589844
2013-09-24,815500,54.43999862670898,54.68999862670898,54.29999923706055,54.43000030517578,46.76664352416992
2013-09-23,1546600,54.52000045776367,54.709999084472656,54.31999969482422,54.540000915527344,46.86115646362305
2013-09-20,4902300,55.0,55.060001373291016,54.650001525878906,54.66999816894531,46.972843170166016
2013-09-19,1380700,55.15999984741211,55.2400016784668,54.93999862670898,55.02000045776367,47.27357482910156
2013-09-18,1204100,54.20000076293945,55.2599983215332,53.959999084472656,55.16999816894531,47.40245819091797
2013-09-17,1105300,54.0099983215332,54.09999847412109,53.95000076293945,54.06999969482422,46.457332611083984
2013-09-16,1481700,54.18999862670898,54.29999923706055,53.900001525878906,53.93999862670898,46.34563446044922
2013-09-13,536100,53.40999984741211,53.59000015258789,53.31999969482422,53.560001373291016,46.01913833618164
2013-09-12,792500,53.4900016784668,53.61000061035156,53.34999847412109,53.380001068115234,45.86448287963867
2013-09-11,565000,53.27999877929688,53.65999984741211,53.27999877929688,53.650001525878906,46.096466064453125
2013-09-10,839700,53.400001525878906,53.470001220703125,53.2400016784668,53.459999084472656,45.93321228027344
2013-09-09,1314000,52.560001373291016,53.0,52.560001373291016,52.970001220703125,45.51220703125
2013-09-06,904000,52.34999847412109,52.54999923706055,51.900001525878906,52.31999969482422,44.95370864868164
2013-09-05,761000,52.02999877929688,52.20000076293945,51.970001220703125,52.150001525878906,44.807655334472656
2013-09-04,1333900,51.650001525878906,52.09999847412109,51.540000915527344,52.04999923706055,44.72172546386719
2013-09-03,1299700,51.900001525878906,51.970001220703125,51.40999984741211,51.59999847412109,44.33509063720703
2013-08-30,661600,51.400001525878906,51.40999984741211,51.0099983215332,51.09000015258789,43.89688491821289
2013-08-29,784700,51.36000061035156,51.59999847412109,51.209999084472656,51.369998931884766,44.137474060058594
2013-08-28,740700,51.18999862670898,51.4900016784668,51.04999923706055,51.27999877929688,44.06013870239258
2013-08-27,729000,51.560001373291016,51.720001220703125,51.18000030517578,51.22999954223633,44.01718521118164
2013-08-26,796400,52.33000183105469,52.43000030517578,52.04999923706055,52.09999847412109,44.764686584472656
2013-08-23,706600,52.290000915527344,52.41999816894531,52.09000015258789,52.34999847412109,44.9794921875
2013-08-22,982900,51.86000061035156,52.09000015258789,51.7599983215332,52.02000045776367,44.69595336914063
2013-08-21,730100,51.77000045776367,52.0,51.40999984741211,51.560001373291016,44.300724029541016
2013-08-20,819700,51.95000076293945,52.2400016784668,51.84999847412109,52.060001373291016,44.73032760620117
2013-08-19,1441200,52.369998931884766,52.400001525878906,51.9900016784668,52.0,44.67877578735352
2013-08-16,680400,52.52000045776367,52.619998931884766,52.33000183105469,52.43000030517578,45.04823684692383
2013-08-15,1234500,52.58000183105469,52.619998931884766,52.16999816894531,52.5,45.108375549316406
2013-08-14,1302000,53.209999084472656,53.27000045776367,53.02999877929688,53.06999969482422,45.598121643066406
2013-08-13,1433300,53.150001525878906,53.22999954223633,52.77999877929688,53.209999084472656,45.71841049194336
2013-08-12,1201400,52.790000915527344,52.97999954223633,52.68000030517578,52.93999862670898,45.48643112182617
2013-08-09,729700,52.84000015258789,53.09000015258789,52.77999877929688,52.97999954223633,45.52079391479492
2013-08-08,1324700,52.88999938964844,53.04999923706055,52.630001068115234,53.0,45.53797912597656
2013-08-07,903300,52.63999938964844,52.66999816894531,52.470001220703125,52.56999969482422,45.16852569580078
2013-08-06,2080000,53.060001373291016,53.11000061035156,52.68999862670898,52.790000915527344,45.357547760009766
2013-08-05,1671900,53.09000015258789,53.11000061035156,52.91999816894531,53.09999847412109,45.6239013671875
2013-08-02,621900,53.02000045776367,53.18000030517578,52.84999847412109,53.18000030517578,45.6926383972168
2013-08-01,1998700,52.72999954223633,53.08000183105469,52.72999954223633,53.02000045776367,45.5551643371582
2013-07-31,1044300,52.34000015258789,52.66999816894531,52.18000030517578,52.290000915527344,44.92794036865234
2013-07-30,511900,52.459999084472656,52.58000183105469,52.15999984741211,52.27999877929688,44.91934585571289
2013-07-29,570300,52.380001068115234,52.470001220703125,52.25,52.380001068115234,45.005279541015625
2013-07-26,1174700,52.470001220703125,52.65999984741211,52.209999084472656,52.65999984741211,45.24584579467773
2013-07-25,1203000,52.47999954223633,52.790000915527344,52.33000183105469,52.75,45.32317352294922
2013-07-24,1985000,52.959999084472656,52.970001220703125,52.47999954223633,52.61000061035156,45.20288848876953
2013-07-23,1538100,52.97999954223633,52.97999954223633,52.75,52.81999969482422,45.38331985473633
2013-07-22,1091600,52.68000030517578,52.810001373291016,52.560001373291016,52.7599983215332,45.33176803588867
2013-07-19,622700,52.43000030517578,52.61000061035156,52.33000183105469,52.56999969482422,45.16852569580078
2013-07-18,1262700,52.33000183105469,52.650001525878906,52.33000183105469,52.540000915527344,45.14274597167969
2013-07-17,980500,52.40999984741211,52.470001220703125,52.220001220703125,52.34000015258789,44.97090911865234
2013-07-16,1227200,52.22999954223633,52.27000045776367,51.97999954223633,52.150001525878906,44.807655334472656
2013-07-15,1651200,52.18999862670898,52.31999969482422,52.130001068115234,52.27000045776367,44.91075897216797
2013-07-12,817600,52.0,52.130001068115234,51.91999816894531,52.040000915527344,44.7131462097168
2013-07-11,893600,52.0,52.22999954223633,51.77000045776367,52.209999084472656,44.85920715332031
2013-07-10,752300,51.02000045776367,51.33000183105469,50.95000076293945,51.08000183105469,43.888301849365234
2013-07-09,578800,51.060001373291016,51.06999969482422,50.7400016784668,51.02999877929688,43.8453483581543
2013-07-08,668800,50.650001525878906,50.81999969482422,50.560001373291016,50.65999984741211,43.52742767333984
2013-07-05,453600,50.52000045776367,50.52000045776367,49.9900016784668,50.41999816894531,43.32122039794922
2013-07-03,613700,49.88999938964844,50.2400016784668,49.72999954223633,50.11000061035156,43.05487823486328
2013-07-02,1916600,50.22999954223633,50.540000915527344,49.91999816894531,50.13999938964844,43.08064651489258
2013-07-01,1916500,50.29999923706055,50.630001068115234,50.2599983215332,50.31999969482422,43.23530197143555
2013-06-28,2171600,50.08000183105469,50.27999877929688,49.81999969482422,50.0,42.960357666015625
2013-06-27,1849100,50.09000015258789,50.290000915527344,50.02999877929688,50.130001068115234,43.072059631347656
2013-06-26,1398400,50.15999984741211,50.380001068115234,50.02000045776367,50.290000915527344,42.6656494140625
2013-06-25,1302700,49.790000915527344,49.93999862670898,49.34000015258789,49.81999969482422,42.266902923583984
2013-06-24,3674100,49.22999954223633,49.61000061035156,48.79999923706055,49.22999954223633,41.7663459777832
2013-06-21,2499300,50.310001373291016,50.36000061035156,49.540000915527344,50.06999969482422,42.47900390625
2013-06-20,2294200,50.7400016784668,50.7400016784668,49.790000915527344,49.91999816894531,42.351749420166016
2013-06-19,1477100,52.220001220703125,52.38999938964844,51.43000030517578,51.470001220703125,43.66675567626953
2013-06-18,794400,52.11000061035156,52.43000030517578,52.09000015258789,52.36000061035156,44.42182922363281
2013-06-17,542600,52.0,52.27000045776367,51.75,52.02000045776367,44.13336563110352
2013-06-14,820500,51.7400016784668,51.970001220703125,51.40999984741211,51.470001220703125,43.66675567626953
2013-06-13,866300,51.11000061035156,52.02999877929688,51.11000061035156,51.93999862670898,44.06549453735352
2013-06-12,1377900,51.93000030517578,51.93999862670898,51.150001525878906,51.20000076293945,43.43769073486328
2013-06-11,1596600,51.40999984741211,51.79999923706055,51.25,51.45000076293945,43.64978790283203
2013-06-10,507300,52.25,52.25,51.900001525878906,52.040000915527344,44.150333404541016
2013-06-07,814700,51.720001220703125,52.119998931884766,51.52000045776367,52.09999847412109,44.20124053955078
2013-06-06,1590000,51.150001525878906,51.560001373291016,50.93999862670898,51.560001373291016,43.74311065673828
2013-06-05,2240500,51.75,51.77999877929688,51.13999938964844,51.18999862670898,43.4292106628418
2013-06-04,1042700,52.290000915527344,52.41999816894531,51.790000915527344,51.9900016784668,44.10791778564453
2013-06-03,5054200,52.06999969482422,52.220001220703125,51.77000045776367,52.18000030517578,44.26911926269531
2013-05-31,1482500,52.5,52.66999816894531,51.9900016784668,51.9900016784668,44.10791778564453
2013-05-30,3091100,52.650001525878906,53.06999969482422,52.650001525878906,52.90999984741211,44.88843536376953
2013-05-29,761100,52.810001373291016,53.0,52.43999862670898,52.72999954223633,44.73572540283203
2013-05-28,1637600,53.380001068115234,53.56999969482422,52.9900016784668,53.08000183105469,45.03266525268555
2013-05-24,662000,52.650001525878906,52.91999816894531,52.52999877929688,52.91999816894531,44.89691925048828
2013-05-23,837600,52.70000076293945,53.209999084472656,52.4900016784668,53.16999816894531,45.10902404785156
2013-05-22,1161800,54.08000183105469,54.52999877929688,53.31999969482422,53.5,45.38898086547852
2013-05-21,1459100,53.84000015258789,54.16999816894531,53.709999084472656,54.02999877929688,45.83863830566406
2013-05-20,626200,53.77000045776367,54.0,53.720001220703125,53.90999984741211,45.73683166503906
2013-05-17,608200,53.47999954223633,53.77999877929688,53.400001525878906,53.7599983215332,45.60956573486328
2013-05-16,667400,53.5,53.65999984741211,53.27000045776367,53.33000183105469,45.24476623535156
2013-05-15,446800,53.31999969482422,53.65999984741211,53.29999923706055,53.630001068115234,45.49928283691406
2013-05-14,600000,53.11000061035156,53.45000076293945,53.09999847412109,53.43000030517578,45.32960891723633
2013-05-13,598000,53.02999877929688,53.130001068115234,52.88999938964844,53.09999847412109,45.04962921142578
2013-05-10,695900,52.9900016784668,53.130001068115234,52.81999969482422,53.119998931884766,45.06660461425781
2013-05-09,460600,53.310001373291016,53.310001373291016,52.880001068115234,53.02000045776367,44.98175811767578
2013-05-08,459600,53.02000045776367,53.369998931884766,53.02000045776367,53.369998931884766,45.2786979675293
2013-05-07,628700,52.869998931884766,52.97999954223633,52.68999862670898,52.91999816894531,44.89691925048828
2013-05-06,691600,52.63999938964844,52.77000045776367,52.59000015258789,52.720001220703125,44.72724533081055
2013-05-03,882800,52.61000061035156,52.810001373291016,52.5099983215332,52.650001525878906,44.66786193847656
2013-05-02,444800,51.84000015258789,52.15999984741211,51.83000183105469,52.08000183105469,44.18427276611328
2013-05-01,621400,52.16999816894531,52.18999862670898,51.709999084472656,51.77000045776367,43.921268463134766
2013-04-30,1774700,52.0099983215332,52.27000045776367,51.869998931884766,52.18999862670898,44.2775993347168
2013-04-29,429800,51.68000030517578,52.11000061035156,51.68000030517578,52.0,44.11640548706055
2013-04-26,1032200,51.5099983215332,51.61000061035156,51.380001068115234,51.52000045776367,43.70916748046875
2013-04-25,1240800,51.560001373291016,51.84000015258789,51.5099983215332,51.59999847412109,43.777042388916016
2013-04-24,224300,51.2400016784668,51.459999084472656,51.150001525878906,51.31999969482422,43.539493560791016
2013-04-23,910500,50.83000183105469,51.13999938964844,50.72999954223633,51.08000183105469,43.33588409423828
2013-04-22,1141700,50.43999862670898,50.66999816894531,50.130001068115234,50.58000183105469,42.91168975830078
2013-04-19,239600,50.22999954223633,50.40999984741211,50.06999969482422,50.38999938964844,42.75048828125
2013-04-18,899400,50.27999877929688,50.27999877929688,49.77999877929688,49.90999984741211,42.343257904052734
2013-04-17,566100,50.59999847412109,50.59999847412109,49.88999938964844,50.119998931884766,42.52142333984375
2013-04-16,392100,50.81999969482422,51.02999877929688,50.59999847412109,51.0099983215332,43.276493072509766
2013-04-15,317000,51.02000045776367,51.060001373291016,50.25,50.2599983215332,42.64020156860352
2013-04-12,387900,51.31999969482422,51.5,51.130001068115234,51.45000076293945,43.64978790283203
2013-04-11,509300,51.54999923706055,51.810001373291016,51.459999084472656,51.650001525878906,43.81946563720703
2013-04-10,383700,50.9900016784668,51.45000076293945,50.9900016784668,51.400001525878906,43.607364654541016
2013-04-09,453300,50.619998931884766,50.93000030517578,50.43000030517578,50.7400016784668,43.04742813110352
2013-04-08,457700,50.29999923706055,50.5099983215332,50.16999816894531,50.5099983215332,42.85229110717773
2013-04-05,2239700,49.84999847412109,50.31999969482422,49.77000045776367,50.29999923706055,42.674129486083984
2013-04-04,1684300,50.380001068115234,50.58000183105469,50.25,50.4900016784668,42.835330963134766
2013-04-03,735000,50.83000183105469,50.86000061035156,50.18999862670898,50.290000915527344,42.6656494140625
2013-04-02,826400,50.68999862670898,50.88999938964844,50.630001068115234,50.720001220703125,43.03045654296875
2013-04-01,495400,50.66999816894531,50.709999084472656,50.27999877929688,50.380001068115234,42.742000579833984
2013-03-28,631300,50.59999847412109,50.79999923706055,50.540000915527344,50.75,43.05591583251953
2013-03-27,905100,50.310001373291016,50.619998931884766,50.18999862670898,50.58000183105469,42.91168975830078
2013-03-26,2136800,50.470001220703125,50.65999984741211,50.400001525878906,50.63999938964844,42.962589263916016
2013-03-25,783600,50.810001373291016,50.810001373291016,50.09000015258789,50.310001373291016,42.68262100219727
2013-03-22,529300,50.43999862670898,50.630001068115234,50.38999938964844,50.59999847412109,42.928653717041016
2013-03-21,761200,50.38999938964844,50.56999969482422,50.20000076293945,50.20000076293945,42.589298248291016
2013-03-20,863200,50.720001220703125,50.810001373291016,50.61000061035156,50.75,43.05591583251953
2013-03-19,913000,50.70000076293945,50.720001220703125,50.09000015258789,50.400001525878906,42.75896835327149
2013-03-18,773100,50.56999969482422,50.83000183105469,50.38999938964844,50.56999969482422,42.903202056884766
2013-03-15,425800,51.04999923706055,51.11000061035156,50.880001068115234,51.0099983215332,43.276493072509766
2013-03-14,992300,50.91999816894531,51.09000015258789,50.84000015258789,51.02999877929688,43.29346466064453
2013-03-13,786100,50.7599983215332,50.83000183105469,50.54999923706055,50.75,43.05591583251953
2013-03-12,911500,51.0099983215332,51.0099983215332,50.68999862670898,50.77999877929688,43.081356048583984
2013-03-11,289900,50.83000183105469,51.02000045776367,50.7599983215332,51.02000045776367,43.28497314453125
2013-03-08,273800,50.88999938964844,50.93999862670898,50.66999816894531,50.900001525878906,43.18317031860352
2013-03-07,356300,50.720001220703125,50.77000045776367,50.63999938964844,50.72999954223633,43.03893661499024
2013-03-06,1044000,50.709999084472656,50.709999084472656,50.45000076293945,50.59000015258789,42.920169830322266
2013-03-05,348400,50.29999923706055,50.59000015258789,50.29999923706055,50.459999084472656,42.80988311767578
2013-03-04,487400,49.77999877929688,50.0,49.63999938964844,50.0,42.41961669921875
2013-03-01,605300,49.61000061035156,49.91999816894531,49.40999984741211,49.88999938964844,42.326290130615234
2013-02-28,357600,49.880001068115234,50.16999816894531,49.810001373291016,49.84000015258789,42.283878326416016
2013-02-27,1486900,49.27000045776367,50.0099983215332,49.2599983215332,49.90999984741211,42.343257904052734
2013-02-26,591800,49.290000915527344,49.43999862670898,48.970001220703125,49.31999969482422,41.84270095825195
2013-02-25,1300200,50.2400016784668,50.310001373291016,49.0099983215332,49.02999877929688,41.59667205810547
2013-02-22,426400,49.81999969482422,49.970001220703125,49.619998931884766,49.959999084472656,42.38567352294922
2013-02-21,679400,49.619998931884766,49.619998931884766,49.27999877929688,49.47999954223633,41.97844696044922
2013-02-20,441700,50.540000915527344,50.560001373291016,49.93000030517578,49.93999862670898,42.36870574951172
2013-02-19,1050700,50.34000015258789,50.5099983215332,50.27000045776367,50.470001220703125,42.81835174560547
2013-02-15,856800,50.2599983215332,50.2599983215332,49.93999862670898,50.09999847412109,42.50445938110352
2013-02-14,331500,49.97999954223633,50.2400016784668,49.970001220703125,50.18000030517578,42.57232284545898
2013-02-13,292100,50.369998931884766,50.43000030517578,50.18000030517578,50.27999877929688,42.65716171264648
2013-02-12,914100,50.0,50.290000915527344,49.9900016784668,50.16999816894531,42.5638427734375
2013-02-11,221500,50.060001373291016,50.060001373291016,49.88999938964844,49.97999954223633,42.40264892578125
2013-02-08,1303300,49.95000076293945,50.11000061035156,49.93000030517578,50.060001373291016,42.47052764892578
2013-02-07,1949200,49.959999084472656,49.959999084472656,49.43000030517578,49.790000915527344,42.24145126342773
2013-02-06,824000,49.7599983215332,49.9900016784668,49.709999084472656,49.9900016784668,42.41112518310547
2013-02-05,1055100,49.810001373291016,50.09999847412109,49.79999923706055,49.959999084472656,42.38567352294922
2013-02-04,1279800,50.02999877929688,50.02999877929688,49.59999847412109,49.630001068115234,42.105712890625
2013-02-01,1962500,50.2599983215332,50.41999816894531,50.09999847412109,50.34000015258789,42.70806884765625
2013-01-31,858000,50.11000061035156,50.119998931884766,49.88999938964844,49.88999938964844,42.326290130615234
2013-01-30,1856800,50.18000030517578,50.22999954223633,50.0,50.040000915527344,42.453556060791016
2013-01-29,1115500,50.09000015258789,50.2400016784668,49.91999816894531,50.20000076293945,42.589298248291016
2013-01-28,1063700,50.040000915527344,50.040000915527344,49.72999954223633,49.880001068115234,42.31781005859375
2013-01-25,594600,49.93000030517578,50.04999923706055,49.81999969482422,50.04999923706055,42.46202850341797
2013-01-24,479200,49.650001525878906,49.93000030517578,49.630001068115234,49.7400016784668,42.199031829833984
2013-01-23,663600,49.61000061035156,49.68999862670898,49.5,49.650001525878906,42.12268829345703
2013-01-22,1289200,49.540000915527344,49.720001220703125,49.369998931884766,49.720001220703125,42.18206787109375
2013-01-18,922300,49.540000915527344,49.61000061035156,49.31999969482422,49.59000015258789,42.07178115844727
2013-01-17,1519400,49.470001220703125,49.63999938964844,49.36000061035156,49.52000045776367,42.01238632202149
2013-01-16,841300,49.09999847412109,49.22999954223633,49.0,49.18000030517578,41.723934173583984
2013-01-15,280900,49.0,49.27000045776367,49.0,49.2400016784668,41.774845123291016
2013-01-14,474000,49.310001373291016,49.31999969482422,49.119998931884766,49.27999877929688,41.80876922607422
2013-01-11,425700,49.27000045776367,49.31999969482422,49.09999847412109,49.27000045776367,41.800289154052734
2013-01-10,522100,49.16999816894531,49.31999969482422,48.91999816894531,49.290000915527344,41.81725311279297
2013-01-09,407500,48.7599983215332,48.869998931884766,48.70000076293945,48.77000045776367,41.37609100341797
2013-01-08,306300,48.709999084472656,48.75,48.43000030517578,48.59999847412109,41.23186874389648
2013-01-07,1497400,48.790000915527344,48.88999938964844,48.66999816894531,48.84000015258789,41.43548202514648
2013-01-04,1400200,48.84000015258789,49.09999847412109,48.75,49.040000915527344,41.60515975952149
2013-01-03,1567500,48.810001373291016,49.08000183105469,48.720001220703125,48.83000183105469,41.42699432373047
2013-01-02,2298300,48.91999816894531,49.06999969482422,48.709999084472656,49.040000915527344,41.60515975952149
2012-12-31,1015900,47.16999816894531,48.119998931884766,47.16999816894531,48.08000183105469,40.79069900512695
2012-12-28,1011100,47.54999923706055,47.66999816894531,47.33000183105469,47.36000061035156,40.17986297607422
2012-12-27,1085700,47.900001525878906,47.900001525878906,47.33000183105469,47.720001220703125,40.48527526855469
2012-12-26,794600,47.93999862670898,47.95000076293945,47.56999969482422,47.65999984741211,40.434383392333984
2012-12-24,165700,47.93999862670898,47.95000076293945,47.709999084472656,47.790000915527344,40.5446662902832
2012-12-21,1111500,47.61000061035156,47.93000030517578,47.61000061035156,47.90999984741211,40.646480560302734
2012-12-20,2422200,48.02000045776367,48.33000183105469,47.9900016784668,48.33000183105469,41.00280380249024
2012-12-19,3766200,48.290000915527344,48.31999969482422,47.90999984741211,47.93999862670898,40.67192459106445
2012-12-18,943600,47.77999877929688,48.16999816894531,47.66999816894531,48.119998931884766,40.82463836669922
2012-12-17,3527700,47.68999862670898,48.130001068115234,47.68999862670898,48.11000061035156,40.41231918334961
2012-12-14,1414700,47.77000045776367,47.869998931884766,47.66999816894531,47.7599983215332,40.11831665039063
2012-12-13,1478100,47.900001525878906,48.040000915527344,47.63999938964844,47.75,40.10992431640625
2012-12-12,754700,48.0099983215332,48.310001373291016,47.970001220703125,48.02000045776367,40.33671951293945
2012-12-11,481800,47.70000076293945,48.04999923706055,47.70000076293945,47.91999816894531,40.25272750854492
2012-12-10,1984200,47.56999969482422,47.70000076293945,47.5,47.66999816894531,40.0427131652832
2012-12-07,521000,47.59000015258789,47.619998931884766,47.36000061035156,47.56999969482422,39.9587287902832
2012-12-06,566200,47.40999984741211,47.5,47.27999877929688,47.4900016784668,39.89152145385742
2012-12-05,842700,47.310001373291016,47.54999923706055,47.060001373291016,47.36000061035156,39.78232955932617
2012-12-04,1414800,47.18999862670898,47.34000015258789,47.06999969482422,47.130001068115234,39.58912658691406
2012-12-03,1003300,47.38999938964844,47.43999862670898,47.09000015258789,47.119998931884766,39.58072662353516
2012-11-30,720000,47.22999954223633,47.27999877929688,47.08000183105469,47.18999862670898,39.63952255249024
2012-11-29,371500,47.119998931884766,47.290000915527344,46.95000076293945,47.209999084472656,39.65631866455078
2012-11-28,743100,46.31999969482422,46.91999816894531,46.119998931884766,46.900001525878906,39.39592361450195
2012-11-27,400600,46.77000045776367,46.869998931884766,46.52000045776367,46.58000183105469,39.12712478637695
2012-11-26,585500,46.72999954223633,46.84000015258789,46.54999923706055,46.84000015258789,39.34552764892578
2012-11-23,276600,46.630001068115234,46.93999862670898,46.61000061035156,46.93999862670898,39.42951583862305
2012-11-21,868900,46.09999847412109,46.220001220703125,46.040000915527344,46.220001220703125,38.82472610473633
2012-11-20,412000,45.91999816894531,46.09999847412109,45.7400016784668,46.06999969482422,38.69872283935547
2012-11-19,504600,45.63999938964844,46.06999969482422,45.63999938964844,46.060001373291016,38.69032287597656
2012-11-16,1030400,45.08000183105469,45.209999084472656,44.68000030517578,45.18000030517578,37.95112609863281
2012-11-15,296400,45.209999084472656,45.2400016784668,44.84999847412109,45.02000045776367,37.81672286987305
2012-11-14,535200,45.7400016784668,45.7400016784668,44.880001068115234,44.970001220703125,37.77472305297852
2012-11-13,398500,45.36000061035156,45.93000030517578,45.36000061035156,45.54999923706055,38.26192474365234
2012-11-12,260900,45.84000015258789,45.93000030517578,45.709999084472656,45.77999877929688,38.45512008666992
2012-11-09,958700,45.709999084472656,46.06999969482422,45.58000183105469,45.72999954223633,38.413116455078125
2012-11-08,922000,46.25,46.380001068115234,45.72999954223633,45.77000045776367,38.44672393798828
2012-11-07,471000,46.790000915527344,46.790000915527344,45.959999084472656,46.25,38.84991836547852
2012-11-06,586000,46.810001373291016,47.20000076293945,46.810001373291016,46.869998931884766,39.37071990966797
2012-11-05,162700,46.58000183105469,46.790000915527344,46.47999954223633,46.720001220703125,39.24471664428711
2012-11-02,1203300,47.220001220703125,47.220001220703125,46.61000061035156,46.68000030517578,39.211124420166016
2012-11-01,1188700,46.70000076293945,47.09000015258789,46.65999984741211,47.06999969482422,39.53872299194336
2012-10-31,848200,46.9900016784668,46.9900016784668,46.29999923706055,46.45000076293945,39.01791763305664
2012-10-26,440200,46.5,46.68999862670898,46.31999969482422,46.52000045776367,39.07672500610352
2012-10-25,305900,46.84000015258789,46.959999084472656,46.41999816894531,46.68000030517578,39.211124420166016
2012-10-24,1079500,46.84000015258789,46.9900016784668,46.38999938964844,46.45000076293945,39.01791763305664
2012-10-23,654300,46.619998931884766,46.619998931884766,46.18999862670898,46.470001220703125,39.03471374511719
2012-10-22,257100,47.209999084472656,47.29999923706055,46.880001068115234,47.2400016784668,39.68152618408203
2012-10-19,264400,47.59999847412109,47.619998931884766,46.93999862670898,47.02000045776367,39.49672317504883
2012-10-18,1105500,47.7599983215332,48.0,47.59999847412109,47.75,40.10992431640625
2012-10-17,593000,47.77000045776367,47.91999816894531,47.56999969482422,47.880001068115234,40.219120025634766
2012-10-16,622400,47.380001068115234,47.540000915527344,47.25,47.5099983215332,39.908321380615234
2012-10-15,1142000,46.83000183105469,46.97999954223633,46.630001068115234,46.93999862670898,39.42951583862305
2012-10-12,748600,46.790000915527344,46.900001525878906,46.52999877929688,46.630001068115234,39.16911697387695
2012-10-11,289600,46.95000076293945,47.02000045776367,46.709999084472656,46.709999084472656,39.236324310302734
2012-10-10,632400,46.75,46.810001373291016,46.43000030517578,46.52999877929688,39.08511734008789
2012-10-09,1347000,47.119998931884766,47.16999816894531,46.68000030517578,46.68000030517578,39.211124420166016
2012-10-08,879500,47.209999084472656,47.31999969482422,47.150001525878906,47.2599983215332,39.69831848144531
2012-10-05,1013200,47.81999969482422,47.869998931884766,47.400001525878906,47.5099983215332,39.908321380615234
2012-10-04,514800,47.29999923706055,47.47999954223633,47.18000030517578,47.45000076293945,39.85791778564453
2012-10-03,622000,47.119998931884766,47.15999984741211,46.84000015258789,47.040000915527344,39.51352310180664
2012-10-02,395400,47.22999954223633,47.31999969482422,46.869998931884766,47.060001373291016,39.53033065795898
2012-10-01,555100,47.09999847412109,47.34000015258789,46.84999847412109,46.93999862670898,39.42951583862305
2012-09-28,331400,46.91999816894531,46.91999816894531,46.56999969482422,46.68999862670898,39.219512939453125
2012-09-27,201800,46.90999984741211,47.310001373291016,46.810001373291016,47.20000076293945,39.64791488647461
2012-09-26,355400,46.7599983215332,46.83000183105469,46.47999954223633,46.68999862670898,39.219512939453125
2012-09-25,426600,47.5,47.65999984741211,46.970001220703125,46.9900016784668,39.47152328491211
2012-09-24,2286800,47.18999862670898,47.52999877929688,47.15999984741211,47.41999816894531,39.83271408081055
2012-09-21,227800,47.84999847412109,47.90999984741211,47.54999923706055,47.54999923706055,39.9419174194336
2012-09-20,515000,47.380001068115234,47.619998931884766,47.20000076293945,47.58000183105469,39.96712875366211
2012-09-19,173000,47.84999847412109,47.93999862670898,47.68000030517578,47.79999923706055,40.15192413330078
2012-09-18,556400,47.77999877929688,47.790000915527344,47.59999847412109,47.77000045776367,40.126731872558594
2012-09-17,518400,47.86000061035156,48.06999969482422,47.75,47.84000015258789,40.18552017211914
2012-09-14,1015200,48.02999877929688,48.40999984741211,47.95000076293945,48.08000183105469,40.387115478515625
2012-09-13,818200,46.90999984741211,47.86000061035156,46.7599983215332,47.75,40.10992431640625
2012-09-12,708900,46.97999954223633,47.02000045776367,46.79999923706055,46.93000030517578,39.421119689941406
2012-09-11,451500,46.45000076293945,46.86000061035156,46.45000076293945,46.72999954223633,39.25312423706055
2012-09-10,2111300,46.68999862670898,46.77000045776367,46.380001068115234,46.400001525878906,38.97592544555664
2012-09-07,877100,46.58000183105469,46.75,46.52000045776367,46.75,39.26992034912109
2012-09-06,415600,45.5099983215332,46.27999877929688,45.5099983215332,46.2599983215332,38.85831832885742
2012-09-05,635200,45.34999847412109,45.41999816894531,45.15999984741211,45.25,38.00992202758789
2012-09-04,468600,45.47999954223633,45.4900016784668,45.13999938964844,45.33000183105469,38.07713317871094
2012-08-31,624600,45.650001525878906,45.68999862670898,45.20000076293945,45.459999084472656,38.18632125854492
2012-08-30,196300,45.40999984741211,45.41999816894531,45.08000183105469,45.150001525878906,37.925926208496094
2012-08-29,1436900,45.59000015258789,45.72999954223633,45.560001373291016,45.63999938964844,38.3375129699707
2012-08-28,445000,45.5,45.77999877929688,45.5,45.68999862670898,38.37952423095703
2012-08-27,231400,45.810001373291016,45.91999816894531,45.63999938964844,45.68999862670898,38.37952423095703
2012-08-24,459500,45.40999984741211,45.880001068115234,45.400001525878906,45.79999923706055,38.471927642822266
2012-08-23,416500,45.93999862670898,45.93999862670898,45.56999969482422,45.630001068115234,38.3291244506836
2012-08-22,108100,45.7400016784668,46.060001373291016,45.66999816894531,45.9900016784668,38.63151931762695
2012-08-21,279700,46.2599983215332,46.38999938964844,45.900001525878906,46.0,38.639923095703125
2012-08-20,470600,45.88999938964844,45.9900016784668,45.70000076293945,45.970001220703125,38.61471939086914
2012-08-17,157800,46.0099983215332,46.040000915527344,45.869998931884766,45.9900016784668,38.63151931762695
2012-08-16,317300,45.68999862670898,46.02999877929688,45.54999923706055,45.97999954223633,38.62312316894531
2012-08-15,305100,45.4900016784668,45.59000015258789,45.41999816894531,45.47999954223633,38.20312881469727
2012-08-14,232800,45.66999816894531,45.709999084472656,45.41999816894531,45.540000915527344,38.25351333618164
2012-08-13,629800,45.59999847412109,45.619998931884766,45.290000915527344,45.52000045776367,38.236724853515625
2012-08-10,800400,45.33000183105469,45.63999938964844,45.18999862670898,45.619998931884766,38.32072830200195
2012-08-09,99900,45.38999938964844,45.63999938964844,45.380001068115234,45.540000915527344,38.25351333618164
2012-08-08,322700,45.22999954223633,45.58000183105469,45.22999954223633,45.43000030517578,38.1611213684082
2012-08-07,719400,45.310001373291016,45.63999938964844,45.310001373291016,45.43000030517578,38.1611213684082
2012-08-06,922900,45.0,45.2599983215332,44.959999084472656,45.06999969482422,37.85873031616211
2012-08-03,518900,44.650001525878906,44.9900016784668,44.52999877929688,44.81999969482422,37.64873123168945
2012-08-02,751000,43.84000015258789,44.130001068115234,43.43999862670898,43.7599983215332,36.75831985473633
2012-08-01,767600,44.4900016784668,44.56999969482422,44.18000030517578,44.18000030517578,37.111122131347656
2012-07-31,1299900,44.52000045776367,44.65999984741211,44.220001220703125,44.22999954223633,37.15312194824219
2012-07-30,446100,44.41999816894531,44.70000076293945,44.38999938964844,44.52999877929688,37.40512847900391
2012-07-27,872800,44.0,44.72999954223633,43.959999084472656,44.54999923706055,37.42192840576172
2012-07-26,195600,43.5099983215332,43.7599983215332,43.400001525878906,43.65999984741211,36.67432403564453
2012-07-25,546600,42.81999969482422,42.95000076293945,42.5,42.709999084472656,35.87632751464844
2012-07-24,120000,43.02000045776367,43.040000915527344,42.36000061035156,42.630001068115234,35.80913162231445
2012-07-23,928700,42.77000045776367,43.09999847412109,42.59000015258789,43.0099983215332,36.128326416015625
2012-07-20,779900,43.90999984741211,43.91999816894531,43.68000030517578,43.70000076293945,36.70792770385742
2012-07-19,403300,44.2599983215332,44.470001220703125,44.13999938964844,44.33000183105469,37.23713684082031
2012-07-18,912200,43.63999938964844,44.15999984741211,43.59000015258789,44.09000015258789,37.035526275634766
2012-07-17,568400,43.68000030517578,43.84999847412109,43.220001220703125,43.77000045776367,36.76673126220703
2012-07-16,600400,43.630001068115234,43.650001525878906,43.29999923706055,43.540000915527344,36.57353591918945
2012-07-13,823700,43.02999877929688,43.63999938964844,43.02999877929688,43.59999847412109,36.623931884765625
2012-07-12,860000,42.95000076293945,43.130001068115234,42.619998931884766,42.970001220703125,36.0947265625
2012-07-11,2074800,43.41999816894531,43.47999954223633,43.09999847412109,43.31999969482422,36.38872528076172
2012-07-10,617500,43.84000015258789,43.84999847412109,43.130001068115234,43.27000045776367,36.34672546386719
2012-07-09,253800,43.470001220703125,43.58000183105469,43.31999969482422,43.560001373291016,36.59032440185547
2012-07-06,230800,43.7400016784668,43.790000915527344,43.43999862670898,43.65999984741211,36.67432403564453
2012-07-05,292300,44.11000061035156,44.31999969482422,44.0,44.15999984741211,37.09432220458984
2012-07-03,428100,44.150001525878906,44.58000183105469,44.130001068115234,44.560001373291016,37.43033599853516
2012-07-02,1440200,44.0099983215332,44.15999984741211,43.720001220703125,44.130001068115234,37.069122314453125
2012-06-29,545600,43.68000030517578,43.880001068115234,43.540000915527344,43.869998931884766,36.85072326660156
2012-06-28,1512900,42.33000183105469,42.619998931884766,42.119998931884766,42.59000015258789,35.77552795410156
2012-06-27,730200,42.4900016784668,42.709999084472656,42.380001068115234,42.65999984741211,35.83432388305664
2012-06-26,679200,42.20000076293945,42.43000030517578,41.93000030517578,42.27999877929688,35.51512908935547
2012-06-25,1256100,42.380001068115234,42.380001068115234,41.93000030517578,42.040000915527344,35.313533782958984
2012-06-22,475400,42.91999816894531,42.91999816894531,42.59999847412109,42.81999969482422,35.96873092651367
2012-06-21,720900,43.790000915527344,43.790000915527344,42.4900016784668,42.52999877929688,35.725128173828125
2012-06-20,1376600,44.220001220703125,44.540000915527344,43.959999084472656,44.25,36.66256332397461
2012-06-19,939300,43.900001525878906,44.40999984741211,43.880001068115234,44.20000076293945,36.62114334106445
2012-06-18,594900,43.47999954223633,43.70000076293945,43.34000015258789,43.59999847412109,36.1240234375
2012-06-15,636100,43.25,43.61000061035156,43.209999084472656,43.560001373291016,36.09087753295898
2012-06-14,234600,42.68999862670898,43.18999862670898,42.59999847412109,43.060001373291016,35.67660903930664
2012-06-13,194700,42.75,43.09000015258789,42.56999969482422,42.65999984741211,35.34519958496094
2012-06-12,425200,42.63999938964844,43.0,42.369998931884766,42.97999954223633,35.61033630371094
2012-06-11,525700,43.2400016784668,43.34000015258789,42.34000015258789,42.369998931884766,35.10491943359375
2012-06-08,348000,42.52000045776367,42.93999862670898,42.36000061035156,42.90999984741211,35.552337646484375
2012-06-07,1803300,43.310001373291016,43.369998931884766,42.790000915527344,42.869998931884766,35.51919937133789
2012-06-06,1238400,42.18999862670898,42.79999923706055,42.04999923706055,42.790000915527344,35.45291519165039
2012-06-05,691800,41.400001525878906,41.720001220703125,41.369998931884766,41.68999862670898,34.541526794433594
2012-06-04,1200600,41.45000076293945,41.58000183105469,41.060001373291016,41.38999938964844,34.2929573059082
2012-06-01,940500,41.630001068115234,41.7400016784668,41.2599983215332,41.27000045776367,34.193546295166016
2012-05-31,787700,42.40999984741211,42.540000915527344,41.880001068115234,42.33000183105469,35.0717887878418
2012-05-30,1037000,42.58000183105469,42.59999847412109,42.220001220703125,42.27999877929688,35.030357360839844
2012-05-29,298600,43.09000015258789,43.22999954223633,42.810001373291016,43.09000015258789,35.70146942138672
2012-05-25,907100,42.59999847412109,42.709999084472656,42.40999984741211,42.4900016784668,35.204349517822266
2012-05-24,819200,42.869998931884766,42.880001068115234,42.36000061035156,42.66999816894531,35.35348129272461
2012-05-23,678000,42.59000015258789,42.810001373291016,42.08000183105469,42.7599983215332,35.42805480957031
2012-05-22,585100,43.209999084472656,43.38999938964844,42.68000030517578,42.93000030517578,35.56891250610352
2012-05-21,1001800,42.38999938964844,43.09000015258789,42.34999847412109,43.02999877929688,35.651763916015625
2012-05-18,1259100,42.72999954223633,42.7400016784668,42.18999862670898,42.27000045776367,35.022071838378906
2012-05-17,1511600,43.130001068115234,43.16999816894531,42.43999862670898,42.47999954223633,35.19606399536133
2012-05-16,931500,43.63999938964844,43.75,43.130001068115234,43.15999984741211,35.759464263916016
2012-05-15,1415900,43.79999923706055,43.970001220703125,43.45000076293945,43.52000045776367,36.05774688720703
2012-05-14,246000,43.97999954223633,44.2400016784668,43.93999862670898,43.9900016784668,36.447147369384766
2012-05-11,318800,44.56999969482422,45.040000915527344,44.43000030517578,44.63999938964844,36.98569107055664
2012-05-10,756000,45.060001373291016,45.11000061035156,44.77000045776367,44.810001373291016,37.12655258178711
2012-05-09,593500,44.5099983215332,44.9900016784668,44.27999877929688,44.70000076293945,37.03541564941406
2012-05-08,330400,45.16999816894531,45.2599983215332,44.68999862670898,45.13999938964844,37.39996719360352
2012-05-07,460200,45.31999969482422,45.72999954223633,45.31999969482422,45.650001525878906,37.822513580322266
2012-05-04,558900,46.02999877929688,46.040000915527344,45.459999084472656,45.5,37.6982307434082
2012-05-03,901300,46.65999984741211,46.68000030517578,46.18999862670898,46.27999877929688,38.34449005126953
2012-05-02,524700,46.459999084472656,46.709999084472656,46.36000061035156,46.68000030517578,38.6759033203125
2012-05-01,516300,46.540000915527344,47.150001525878906,46.540000915527344,46.88999938964844,38.849884033203125
2012-04-30,363900,46.77999877929688,46.77999877929688,46.5,46.65999984741211,38.65933227539063
2012-04-27,650600,46.900001525878906,46.95000076293945,46.619998931884766,46.83000183105469,38.80018615722656
2012-04-26,713400,46.27999877929688,46.77999877929688,46.25,46.65999984741211,38.65933227539063
2012-04-25,579700,46.33000183105469,46.459999084472656,46.220001220703125,46.43999862670898,38.477046966552734
2012-04-24,878100,45.83000183105469,46.04999923706055,45.75,45.900001525878906,38.0296516418457
2012-04-23,546200,45.5099983215332,45.70000076293945,45.290000915527344,45.66999816894531,37.839088439941406
2012-04-20,357400,46.36000061035156,46.4900016784668,46.220001220703125,46.220001220703125,38.29477310180664
2012-04-19,317300,46.31999969482422,46.5,45.81999969482422,46.04999923706055,38.15392303466797
2012-04-18,717500,46.22999954223633,46.41999816894531,46.130001068115234,46.290000915527344,38.3527717590332
2012-04-17,708100,46.13999938964844,46.560001373291016,45.959999084472656,46.43999862670898,38.477046966552734
2012-04-16,171100,46.02999877929688,46.04999923706055,45.58000183105469,45.77999877929688,37.93022537231445
2012-04-13,527100,46.15999984741211,46.16999816894531,45.66999816894531,45.66999816894531,37.839088439941406
2012-04-12,534400,45.790000915527344,46.400001525878906,45.7599983215332,46.380001068115234,38.42734146118164
2012-04-11,913800,45.77000045776367,45.77999877929688,45.5099983215332,45.56999969482422,37.75623321533203
2012-04-10,384900,45.79999923706055,45.93000030517578,45.06999969482422,45.09999847412109,37.3668212890625
2012-04-09,723000,45.86000061035156,46.130001068115234,45.7400016784668,45.97999954223633,38.09592819213867
2012-04-05,357800,46.150001525878906,46.4900016784668,46.150001525878906,46.34999847412109,38.402488708496094
2012-04-04,467600,46.650001525878906,46.650001525878906,46.27000045776367,46.40999984741211,38.45220565795898
2012-04-03,414300,47.56999969482422,47.650001525878906,47.0099983215332,47.209999084472656,39.11503219604492
2012-04-02,565800,47.08000183105469,47.81999969482422,46.9900016784668,47.68999862670898,39.51272201538086
2012-03-30,2018200,47.20000076293945,47.25,46.91999816894531,47.20000076293945,39.10673904418945
2012-03-29,1833400,46.790000915527344,46.95000076293945,46.47999954223633,46.86000061035156,38.82503128051758
2012-03-28,933000,47.38999938964844,47.38999938964844,46.869998931884766,47.119998931884766,39.04045486450195
2012-03-27,503400,47.650001525878906,47.650001525878906,47.36000061035156,47.38999938964844,39.26416015625
2012-03-26,416300,47.34999847412109,47.560001373291016,47.27999877929688,47.540000915527344,39.38843536376953
2012-03-23,235000,46.70000076293945,46.95000076293945,46.4900016784668,46.91999816894531,38.8747444152832
2012-03-22,794100,46.619998931884766,46.77000045776367,46.470001220703125,46.70000076293945,38.69247055053711
2012-03-21,635200,47.29999923706055,47.31999969482422,46.90999984741211,47.11000061035156,39.03216552734375
2012-03-20,394700,47.18999862670898,47.36000061035156,47.0,47.33000183105469,39.214454650878906
2012-03-19,525100,47.5,47.810001373291016,47.34000015258789,47.68000030517578,39.50442886352539
2012-03-16,497700,47.47999954223633,47.63999938964844,47.459999084472656,47.47999954223633,39.33872604370117
2012-03-15,1684300,47.130001068115234,47.41999816894531,47.04999923706055,47.38999938964844,39.26416015625
2012-03-14,1709500,47.2599983215332,47.29999923706055,46.93000030517578,47.06999969482422,38.99902725219727
2012-03-13,475500,46.77000045776367,47.290000915527344,46.68000030517578,47.27000045776367,39.164737701416016
2012-03-12,667100,46.540000915527344,46.58000183105469,46.31999969482422,46.5099983215332,38.53504180908203
2012-03-09,426500,46.61000061035156,46.720001220703125,46.459999084472656,46.59999847412109,38.609622955322266
2012-03-08,345700,46.25,46.66999816894531,46.2400016784668,46.52999877929688,38.5516242980957
2012-03-07,556300,45.59999847412109,45.880001068115234,45.5,45.77999877929688,37.93022537231445
2012-03-06,566800,45.63999938964844,45.63999938964844,45.22999954223633,45.27000045776367,37.50766754150391
2012-03-05,423600,46.56999969482422,46.63999938964844,46.310001373291016,46.4900016784668,38.51848220825195
2012-03-02,624300,46.79999923706055,46.88999938964844,46.630001068115234,46.7400016784668,38.725616455078125
2012-03-01,810200,46.84000015258789,47.09999847412109,46.83000183105469,47.02999877929688,38.96589279174805
2012-02-29,1768300,47.04999923706055,47.16999816894531,46.58000183105469,46.68000030517578,38.6759033203125
2012-02-28,1064400,46.68000030517578,46.959999084472656,46.5,46.959999084472656,38.90789794921875
2012-02-27,725800,46.27000045776367,46.650001525878906,46.09000015258789,46.52000045776367,38.543338775634766
2012-02-24,744400,46.59999847412109,46.77999877929688,46.58000183105469,46.720001220703125,38.70904159545898
2012-02-23,823000,46.27000045776367,46.5,46.060001373291016,46.4900016784668,38.51848220825195
2012-02-22,417900,46.310001373291016,46.38999938964844,46.18999862670898,46.290000915527344,38.3527717590332
2012-02-21,708000,46.560001373291016,46.630001068115234,46.25,46.38999938964844,38.43563079833984
2012-02-17,644500,46.27999877929688,46.41999816894531,46.15999984741211,46.29999923706055,38.36106491088867
2012-02-16,835500,45.63999938964844,46.22999954223633,45.54999923706055,46.16999816894531,38.25335311889648
2012-02-15,1029700,46.0,46.02000045776367,45.54999923706055,45.61000061035156,37.78936767578125
2012-02-14,541000,45.77999877929688,45.810001373291016,45.369998931884766,45.720001220703125,37.88050842285156
2012-02-13,425600,45.90999984741211,45.97999954223633,45.720001220703125,45.93999862670898,38.06277847290039
2012-02-10,546400,45.5,45.5,45.25,45.43999862670898,37.64852142333984
2012-02-09,920600,46.06999969482422,46.15999984741211,45.81999969482422,46.02000045776367,38.12907028198242
2012-02-08,1253100,45.970001220703125,46.150001525878906,45.77999877929688,46.0099983215332,38.12078857421875
2012-02-07,1040500,45.5099983215332,45.95000076293945,45.47999954223633,45.880001068115234,38.01307678222656
2012-02-06,630000,45.560001373291016,45.709999084472656,45.459999084472656,45.709999084472656,37.87222290039063
2012-02-03,775100,45.650001525878906,45.900001525878906,45.52000045776367,45.900001525878906,38.0296516418457
2012-02-02,1000600,45.15999984741211,45.38999938964844,45.04999923706055,45.2599983215332,37.4993782043457
2012-02-01,1871500,44.970001220703125,45.29999923706055,44.95000076293945,45.04999923706055,37.32539367675781
2012-01-31,1128600,44.84999847412109,44.86000061035156,44.310001373291016,44.47999954223633,36.85313034057617
2012-01-30,996300,44.20000076293945,44.5,44.0099983215332,44.38999938964844,36.778564453125
2012-01-27,507100,44.5,44.81999969482422,44.5,44.75,37.07683181762695
2012-01-26,463400,44.9900016784668,45.15999984741211,44.52000045776367,44.70000076293945,37.03541564941406
2012-01-25,626100,44.25,44.880001068115234,44.04999923706055,44.75,37.07683181762695
2012-01-24,985700,44.0,44.380001068115234,43.9900016784668,44.34000015258789,36.73713684082031
2012-01-23,384900,44.380001068115234,44.65999984741211,44.27999877929688,44.470001220703125,36.8448486328125
2012-01-20,296200,44.119998931884766,44.34000015258789,44.09999847412109,44.29999923706055,36.7039909362793
2012-01-19,320700,44.13999938964844,44.29999923706055,44.0,44.220001220703125,36.63771057128906
2012-01-18,408100,43.27000045776367,43.88999938964844,43.2599983215332,43.84999847412109,36.33115768432617
2012-01-17,694900,43.27999877929688,43.4900016784668,43.13999938964844,43.18000030517578,35.77603530883789
2012-01-13,382100,42.790000915527344,42.869998931884766,42.43999862670898,42.81999969482422,35.47777557373047
2012-01-12,390200,43.209999084472656,43.310001373291016,42.880001068115234,43.16999816894531,35.76775360107422
2012-01-11,431600,42.93999862670898,43.209999084472656,42.77999877929688,43.150001525878906,35.751190185546875
2012-01-10,716000,43.25,43.290000915527344,43.0,43.0,35.626895904541016
2012-01-09,858800,42.58000183105469,42.63999938964844,42.369998931884766,42.619998931884766,35.31205368041992
2012-01-06,611800,42.77999877929688,42.77999877929688,42.36000061035156,42.470001220703125,35.18778991699219
2012-01-05,267200,42.540000915527344,42.88999938964844,42.33000183105469,42.79999923706055,35.4611930847168
2012-01-04,717100,42.93999862670898,43.02000045776367,42.650001525878906,42.970001220703125,35.6020393371582
2012-01-03,638000,42.95000076293945,43.29999923706055,42.95000076293945,42.97999954223633,35.61033630371094
2011-12-30,1673300,42.09000015258789,42.34999847412109,42.09000015258789,42.16999816894531,34.93921661376953
2011-12-29,929700,41.84000015258789,42.2400016784668,41.720001220703125,42.18999862670898,34.955780029296875
2011-12-28,1077800,42.150001525878906,42.2599983215332,41.630001068115234,41.68999862670898,34.541526794433594
2011-12-27,1558400,42.25,42.40999984741211,42.25,42.290000915527344,35.03864669799805
2011-12-23,1145000,41.9900016784668,42.38999938964844,41.9900016784668,42.36000061035156,35.096649169921875
2011-12-22,1340400,41.83000183105469,42.119998931884766,41.75,42.06999969482422,34.85636138916016
2011-12-21,1118200,41.54999923706055,41.7400016784668,41.2599983215332,41.68999862670898,34.541526794433594
2011-12-20,962600,41.209999084472656,41.790000915527344,41.16999816894531,41.720001220703125,34.56637954711914
2011-12-19,1071000,41.29999923706055,41.5,40.709999084472656,40.84000015258789,33.46359634399414
2011-12-16,827700,41.58000183105469,41.7400016784668,41.13999938964844,41.34999847412109,33.88148498535156
2011-12-15,532600,41.59000015258789,41.68999862670898,41.25,41.400001525878906,33.92245864868164
2011-12-14,518900,41.369998931884766,41.560001373291016,40.97999954223633,41.13999938964844,33.709415435791016
2011-12-13,448600,42.43000030517578,42.619998931884766,41.47999954223633,41.59000015258789,34.07814025878906
2011-12-12,812500,42.400001525878906,42.400001525878906,41.81999969482422,42.150001525878906,34.5369987487793
2011-12-09,331800,42.54999923706055,43.18000030517578,42.52000045776367,43.11000061035156,35.3236083984375
2011-12-08,494900,43.0,43.060001373291016,42.20000076293945,42.29999923706055,34.65989685058594
2011-12-07,679400,43.0099983215332,43.61000061035156,42.72999954223633,43.470001220703125,35.61858367919922
2011-12-06,1197200,43.27000045776367,43.43999862670898,42.95000076293945,43.22999954223633,35.42192459106445
2011-12-05,472500,43.70000076293945,43.70000076293945,43.09000015258789,43.310001373291016,35.48748779296875
2011-12-02,401700,43.41999816894531,43.45000076293945,42.84000015258789,42.88999938964844,35.14333724975586
2011-12-01,715700,42.95000076293945,43.22999954223633,42.77000045776367,42.90999984741211,35.159725189208984
2011-11-30,435900,42.630001068115234,43.09999847412109,42.40999984741211,43.04999923706055,35.274436950683594
2011-11-29,458500,41.06999969482422,41.310001373291016,40.86000061035156,41.08000183105469,33.66026306152344
2011-11-28,586200,41.02000045776367,41.08000183105469,40.650001525878906,40.91999816894531,33.529151916503906
2011-11-25,236800,39.45000076293945,39.97999954223633,39.40999984741211,39.45000076293945,32.324668884277344
2011-11-23,368600,40.27999877929688,40.27999877929688,39.59999847412109,39.63999938964844,32.480342864990234
2011-11-22,1481000,40.58000183105469,40.880001068115234,40.31999969482422,40.59000015258789,33.258758544921875
2011-11-21,1386600,41.060001373291016,41.060001373291016,40.33000183105469,40.66999816894531,33.324302673339844
2011-11-18,1050900,41.97999954223633,41.97999954223633,41.52999877929688,41.709999084472656,34.17646789550781
2011-11-17,472500,42.310001373291016,42.4900016784668,41.43000030517578,41.650001525878906,34.12730407714844
2011-11-16,218700,42.720001220703125,43.119998931884766,42.34999847412109,42.45000076293945,34.782806396484375
2011-11-15,404100,42.880001068115234,43.38999938964844,42.66999816894531,43.18000030517578,35.38096237182617
2011-11-14,234800,43.11000061035156,43.33000183105469,42.81999969482422,43.060001373291016,35.28263473510742
2011-11-11,272700,43.290000915527344,43.66999816894531,43.22999954223633,43.58000183105469,35.70871353149414
2011-11-10,1037100,42.97999954223633,42.97999954223633,42.25,42.59999847412109,34.90571975708008
2011-11-09,456500,42.9900016784668,43.02999877929688,42.09999847412109,42.2400016784668,34.61074447631836
2011-11-08,340500,43.79999923706055,44.369998931884766,43.470001220703125,44.22999954223633,36.241310119628906
2011-11-07,165300,43.43999862670898,43.7599983215332,43.16999816894531,43.7599983215332,35.85619354248047
2011-11-04,476200,43.4900016784668,43.59000015258789,42.9900016784668,43.45000076293945,35.60219192504883
2011-11-03,207400,43.59000015258789,44.0,42.86000061035156,43.88999938964844,35.96271896362305
2011-11-02,543100,42.75,43.13999938964844,42.56999969482422,42.9900016784668,35.225276947021484
2011-11-01,856500,41.9900016784668,42.75,41.400001525878906,42.22999954223633,34.602542877197266
2011-10-31,327800,44.2400016784668,44.380001068115234,43.54999923706055,43.54999923706055,35.68413162231445
2011-10-28,1422300,45.08000183105469,45.25,44.84999847412109,45.18000030517578,37.01973724365234
2011-10-27,1153400,45.20000076293945,45.66999816894531,44.59999847412109,45.33000183105469,37.14263534545898
2011-10-26,409300,43.70000076293945,43.70000076293945,42.720001220703125,43.54999923706055,35.68413162231445
2011-10-25,653300,43.52999877929688,43.58000183105469,42.869998931884766,42.91999816894531,35.16791915893555
2011-10-24,680000,42.959999084472656,43.81999969482422,42.959999084472656,43.70000076293945,35.80703353881836
2011-10-21,379200,42.7400016784668,43.06999969482422,42.63999938964844,43.040000915527344,35.26625442504883
2011-10-20,229800,42.060001373291016,42.22999954223633,41.4900016784668,42.06999969482422,34.471439361572266
2011-10-19,1828800,42.63999938964844,42.81999969482422,42.0,42.13999938964844,34.528804779052734
2011-10-18,1352200,41.9900016784668,43.06999969482422,41.54999923706055,42.77999877929688,35.05320358276367
2011-10-17,189400,42.650001525878906,42.650001525878906,41.900001525878906,41.959999084472656,34.38131332397461
2011-10-14,599200,42.75,42.95000076293945,42.459999084472656,42.93999862670898,35.184303283691406
2011-10-13,481100,42.040000915527344,42.290000915527344,41.66999816894531,42.13999938964844,34.528804779052734
2011-10-12,435400,42.18999862670898,42.709999084472656,42.11000061035156,42.22999954223633,34.602542877197266
2011-10-11,517600,41.34999847412109,41.70000076293945,41.16999816894531,41.58000183105469,34.0699462890625
2011-10-10,259500,41.02999877929688,41.63999938964844,40.869998931884766,41.619998931884766,34.10272216796875
2011-10-07,1659400,40.880001068115234,40.880001068115234,39.91999816894531,40.06999969482422,32.83268356323242
2011-10-06,845600,39.58000183105469,40.5,39.29999923706055,40.43999862670898,33.135860443115234
2011-10-05,935000,38.84000015258789,39.58000183105469,38.43999862670898,39.52000045776367,32.38201904296875
2011-10-04,925600,37.47999954223633,38.7400016784668,37.09000015258789,38.72999954223633,31.734703063964844
2011-10-03,1040300,38.72999954223633,39.290000915527344,37.970001220703125,38.0,31.136550903320312
2011-09-30,975900,39.77000045776367,39.93000030517578,39.11000061035156,39.119998931884766,32.05426788330078
2011-09-29,281000,40.93999862670898,41.0099983215332,39.84000015258789,40.52000045776367,33.20140838623047
2011-09-28,595300,40.959999084472656,41.09999847412109,39.91999816894531,39.970001220703125,32.7507438659668
2011-09-27,619300,41.119998931884766,41.52000045776367,40.560001373291016,40.77999877929688,33.4144401550293
2011-09-26,437300,39.38999938964844,40.04999923706055,38.88999938964844,40.02000045776367,32.79170227050781
2011-09-23,711000,38.720001220703125,39.29999923706055,38.540000915527344,39.209999084472656,32.128013610839844
2011-09-22,1790800,39.209999084472656,39.310001373291016,38.369998931884766,38.84000015258789,31.824838638305664
2011-09-21,1029100,41.72999954223633,41.790000915527344,40.5,40.5099983215332,33.193199157714844
2011-09-20,289800,41.95000076293945,42.310001373291016,41.59999847412109,41.709999084472656,34.17646789550781
2011-09-19,362900,41.380001068115234,42.0,41.209999084472656,41.79999923706055,34.250213623046875
2011-09-16,308000,42.5,42.720001220703125,42.15999984741211,42.5,34.823768615722656
2011-09-15,1145600,42.11000061035156,42.45000076293945,41.81999969482422,42.400001525878906,34.74184036254883
2011-09-14,1315600,41.369998931884766,42.060001373291016,40.709999084472656,41.709999084472656,34.17646789550781
2011-09-13,456600,40.84999847412109,41.31999969482422,40.68000030517578,41.220001220703125,33.77497100830078
2011-09-12,714300,40.27999877929688,40.880001068115234,39.95000076293945,40.880001068115234,33.49639129638672
2011-09-09,502200,41.59999847412109,41.59999847412109,40.68999862670898,40.900001525878906,33.51276779174805
2011-09-08,580200,42.33000183105469,42.77000045776367,42.04999923706055,42.15999984741211,34.545188903808594
2011-09-07,561600,42.09000015258789,42.790000915527344,42.02999877929688,42.790000915527344,35.061405181884766
2011-09-06,494500,40.86000061035156,41.630001068115234,40.70000076293945,41.61000061035156,34.09453201293945
2011-09-02,385200,42.619998931884766,42.709999084472656,42.18999862670898,42.34999847412109,34.70087814331055
2011-09-01,582600,43.77999877929688,44.02000045776367,43.310001373291016,43.380001068115234,35.54483413696289
2011-08-31,567200,43.84000015258789,44.08000183105469,43.400001525878906,43.68000030517578,35.79065704345703
2011-08-30,778700,43.0,43.5,42.720001220703125,43.27999877929688,35.462894439697266
2011-08-29,273300,42.84000015258789,43.310001373291016,42.77999877929688,43.2599983215332,35.44651412963867
2011-08-26,649700,41.34000015258789,42.25,40.81999969482422,42.06999969482422,34.471439361572266
2011-08-25,987800,42.45000076293945,42.59000015258789,41.41999816894531,41.56999969482422,34.06175231933594
2011-08-24,1278000,41.90999984741211,42.43999862670898,41.720001220703125,42.31999969482422,34.67628860473633
2011-08-23,667200,41.16999816894531,42.18000030517578,40.93000030517578,42.150001525878906,34.5369987487793
2011-08-22,986000,41.66999816894531,41.70000076293945,40.75,40.77999877929688,33.4144401550293
2011-08-19,825100,40.88999938964844,41.790000915527344,40.54999923706055,40.560001373291016,33.23418426513672
2011-08-18,679800,41.84000015258789,41.91999816894531,40.97999954223633,41.34999847412109,33.88148498535156
2011-08-17,761300,43.4900016784668,43.7400016784668,42.95000076293945,43.310001373291016,35.48748779296875
2011-08-16,881900,43.130001068115234,43.56999969482422,42.709999084472656,43.040000915527344,35.26625442504883
2011-08-15,340700,43.150001525878906,43.720001220703125,43.13999938964844,43.720001220703125,35.82342529296875
2011-08-12,1083200,42.790000915527344,43.0099983215332,42.25,42.709999084472656,34.995853424072266
2011-08-11,995100,40.84999847412109,42.790000915527344,40.66999816894531,42.34999847412109,34.70087814331055
2011-08-10,821100,41.459999084472656,41.72999954223633,40.459999084472656,40.5099983215332,33.193199157714844
2011-08-09,2545300,41.43000030517578,42.59999847412109,40.150001525878906,42.4900016784668,34.815582275390625
2011-08-08,1069200,42.09999847412109,42.400001525878906,40.11000061035156,40.380001068115234,33.08668899536133
2011-08-05,1991200,43.970001220703125,44.02999877929688,42.06999969482422,43.380001068115234,35.54483413696289
2011-08-04,1457500,44.79999923706055,44.81999969482422,43.08000183105469,43.22999954223633,35.42192459106445
2011-08-03,802800,45.790000915527344,45.790000915527344,44.91999816894531,45.77999877929688,37.51136016845703
2011-08-02,356100,46.47999954223633,46.630001068115234,45.59000015258789,45.650001525878906,37.40484237670898
2011-08-01,1280900,47.7599983215332,47.79999923706055,46.459999084472656,46.72999954223633,38.28976440429688
2011-07-29,296400,47.0099983215332,47.5099983215332,46.79999923706055,47.150001525878906,38.633914947509766
2011-07-28,2530000,47.52000045776367,47.7400016784668,47.18000030517578,47.27999877929688,38.74042892456055
2011-07-27,173400,48.29999923706055,48.29999923706055,47.38999938964844,47.4900016784668,38.91250228881836
2011-07-26,297500,48.68000030517578,48.709999084472656,48.380001068115234,48.540000915527344,39.77285003662109
2011-07-25,1089300,48.38999938964844,48.68999862670898,48.310001373291016,48.470001220703125,39.71549606323242
2011-07-22,720300,48.77999877929688,48.810001373291016,48.400001525878906,48.7599983215332,39.9531135559082
2011-07-21,991600,48.31999969482422,48.77999877929688,48.130001068115234,48.66999816894531,39.879371643066406
2011-07-20,544500,47.9900016784668,48.02000045776367,47.72999954223633,47.84000015258789,39.19928741455078
2011-07-19,442000,47.20000076293945,47.720001220703125,47.20000076293945,47.68999862670898,39.07637405395508
2011-07-18,409800,47.220001220703125,47.220001220703125,46.63999938964844,46.95000076293945,38.47003555297852
2011-07-15,291200,47.7400016784668,47.7400016784668,47.209999084472656,47.58000183105469,38.98624420166016
2011-07-14,723500,47.68000030517578,47.90999984741211,47.150001525878906,47.27999877929688,38.74042892456055
2011-07-13,412100,47.5099983215332,48.11000061035156,47.43999862670898,47.68000030517578,39.06818008422852
2011-07-12,564900,47.119998931884766,47.619998931884766,47.09000015258789,47.11000061035156,38.60112762451172
2011-07-11,233800,47.7599983215332,47.86000061035156,47.290000915527344,47.400001525878906,38.83876037597656
2011-07-08,409400,48.52999877929688,48.68000030517578,48.27000045776367,48.619998931884766,39.83839797973633
2011-07-07,151200,49.04999923706055,49.18000030517578,48.900001525878906,49.04999923706055,40.19073486328125
2011-07-06,281700,48.59000015258789,48.70000076293945,48.27999877929688,48.61000061035156,39.83021545410156
2011-07-05,462000,48.84999847412109,48.91999816894531,48.59999847412109,48.75,39.94492721557617
2011-07-01,481800,48.2599983215332,48.93999862670898,48.09000015258789,48.900001525878906,40.06783676147461
2011-06-30,677500,47.93000030517578,48.29999923706055,47.79999923706055,48.25,39.53523254394531
2011-06-29,570000,47.52000045776367,47.720001220703125,47.150001525878906,47.68999862670898,39.07637405395508
2011-06-28,360200,46.56999969482422,47.06999969482422,46.52999877929688,47.06999969482422,38.56836318969727
2011-06-27,197200,46.18999862670898,46.63999938964844,46.0,46.4900016784668,38.0931282043457
2011-06-24,315700,46.72999954223633,46.72999954223633,46.04999923706055,46.119998931884766,37.789947509765625
2011-06-23,205100,46.15999984741211,46.540000915527344,45.79999923706055,46.5,38.10131454467773
2011-06-22,453600,47.119998931884766,47.310001373291016,46.81999969482422,46.81999969482422,38.36351776123047
2011-06-21,217400,47.27999877929688,47.84999847412109,47.25,47.7400016784668,38.656864166259766
2011-06-20,616900,46.72999954223633,46.959999084472656,46.4900016784668,46.93999862670898,38.00905990600586
2011-06-17,595100,47.209999084472656,47.209999084472656,46.650001525878906,46.7599983215332,37.863311767578125
2011-06-16,232700,46.54999923706055,46.88999938964844,46.290000915527344,46.650001525878906,37.77424621582031
2011-06-15,463800,47.150001525878906,47.34000015258789,46.540000915527344,46.7599983215332,37.863311767578125
2011-06-14,340200,47.65999984741211,48.0,47.65999984741211,47.81999969482422,38.72163391113281
2011-06-13,148500,47.36000061035156,47.47999954223633,46.970001220703125,47.25,38.26007843017578
2011-06-10,568800,47.72999954223633,47.790000915527344,47.04999923706055,47.209999084472656,38.22769546508789
2011-06-09,648400,47.68999862670898,48.27000045776367,47.63999938964844,48.119998931884766,38.96455764770508
2011-06-08,622200,47.93000030517578,47.93000030517578,47.52000045776367,47.61000061035156,38.55158996582031
2011-06-07,190400,48.29999923706055,48.40999984741211,48.02999877929688,48.06999969482422,38.9240608215332
2011-06-06,231800,48.25,48.36000061035156,47.79999923706055,47.83000183105469,38.72972869873047
2011-06-03,217300,48.13999938964844,48.75,48.130001068115234,48.459999084472656,39.23986053466797
2011-06-02,1343800,48.77999877929688,48.790000915527344,48.27999877929688,48.72999954223633,39.45849609375
2011-06-01,535700,49.540000915527344,49.540000915527344,48.5099983215332,48.560001373291016,39.32083511352539
2011-05-31,1034000,49.59999847412109,49.70000076293945,49.16999816894531,49.70000076293945,40.24393081665039
2011-05-27,358700,48.619998931884766,48.9900016784668,48.619998931884766,48.83000183105469,39.53947067260742
2011-05-26,451300,48.18000030517578,48.59999847412109,48.0099983215332,48.58000183105469,39.3370361328125
2011-05-25,238000,47.84000015258789,48.27000045776367,47.7599983215332,48.09000015258789,38.94026565551758
2011-05-24,163000,48.130001068115234,48.18000030517578,47.84000015258789,47.900001525878906,38.78641128540039
2011-05-23,124400,47.90999984741211,47.91999816894531,47.59000015258789,47.7599983215332,38.67304229736328
2011-05-20,130500,48.900001525878906,48.970001220703125,48.47999954223633,48.65999984741211,39.40181350708008
2011-05-19,229500,49.02999877929688,49.209999084472656,48.81999969482422,49.18999862670898,39.83097457885742
2011-05-18,229000,48.630001068115234,49.060001373291016,48.52999877929688,48.97999954223633,39.66093063354492
2011-05-17,157600,48.369998931884766,48.59999847412109,48.09000015258789,48.58000183105469,39.3370361328125
2011-05-16,350800,48.619998931884766,49.0099983215332,48.33000183105469,48.459999084472656,39.23986053466797
2011-05-13,559000,49.36000061035156,49.43000030517578,48.470001220703125,48.63999938964844,39.38561630249024
2011-05-12,156400,48.959999084472656,49.52999877929688,48.75,49.41999816894531,40.0172119140625
2011-05-11,516800,49.66999816894531,49.7599983215332,48.9900016784668,49.2400016784668,39.87145614624024
2011-05-10,423600,49.709999084472656,49.970001220703125,49.619998931884766,49.959999084472656,40.4544677734375
2011-05-09,309000,49.34999847412109,49.66999816894531,49.09999847412109,49.58000183105469,40.14677429199219
2011-05-06,387800,49.709999084472656,49.900001525878906,49.0,49.25,39.87955474853516
2011-05-05,456000,49.400001525878906,49.54999923706055,48.880001068115234,49.08000183105469,39.74188995361328
2011-05-04,418000,50.22999954223633,50.22999954223633,49.58000183105469,49.77999877929688,40.3087158203125
2011-05-03,213200,50.41999816894531,50.52000045776367,49.97999954223633,50.209999084472656,40.65690612792969
2011-05-02,211100,50.97999954223633,50.9900016784668,50.52999877929688,50.619998931884766,40.988887786865234
2011-04-29,217000,50.619998931884766,50.77000045776367,50.4900016784668,50.68999862670898,41.04557418823242
2011-04-28,807300,50.2400016784668,50.58000183105469,50.220001220703125,50.540000915527344,40.92412185668945
2011-04-27,1042300,50.040000915527344,50.41999816894531,49.7400016784668,50.369998931884766,40.786468505859375
2011-04-26,787300,49.54999923706055,49.90999984741211,49.45000076293945,49.86000061035156,40.37348937988281
2011-04-25,189800,49.470001220703125,49.5,49.16999816894531,49.369998931884766,39.97672653198242
2011-04-21,90500,49.54999923706055,49.54999923706055,49.27999877929688,49.470001220703125,40.05769729614258
2011-04-20,308700,49.02000045776367,49.20000076293945,49.0099983215332,49.130001068115234,39.78238677978516
2011-04-19,559400,48.18000030517578,48.29999923706055,48.0099983215332,48.27999877929688,39.0941162109375
2011-04-18,167400,48.0,48.02999877929688,47.33000183105469,47.880001068115234,38.77022171020508
2011-04-15,80500,48.58000183105469,48.70000076293945,48.380001068115234,48.56999969482422,39.32894134521485
2011-04-14,514000,48.209999084472656,48.630001068115234,48.20000076293945,48.619998931884766,39.36943054199219
2011-04-13,523100,48.790000915527344,48.869998931884766,48.31999969482422,48.560001373291016,39.32083511352539
2011-04-12,142300,48.66999816894531,48.66999816894531,48.209999084472656,48.400001525878906,39.19128036499024
2011-04-11,444800,49.060001373291016,49.27000045776367,48.72999954223633,48.83000183105469,39.53947067260742
2011-04-08,287100,49.29999923706055,49.5,48.900001525878906,49.04999923706055,39.71760559082031
2011-04-07,190000,49.13999938964844,49.22999954223633,48.79999923706055,48.970001220703125,39.65283966064453
2011-04-06,77300,49.22999954223633,49.38999938964844,49.0099983215332,49.15999984741211,39.80667495727539
2011-04-05,351000,48.720001220703125,49.04999923706055,48.619998931884766,48.90999984741211,39.60424041748047
2011-04-04,1461400,48.90999984741211,49.0,48.77000045776367,48.869998931884766,39.57185745239258
2011-04-01,1044000,48.47999954223633,48.90999984741211,48.470001220703125,48.72999954223633,39.45849609375
2011-03-31,987900,48.5,48.5,48.2400016784668,48.36000061035156,39.15888595581055
2011-03-30,1016800,48.41999816894531,48.560001373291016,48.2400016784668,48.41999816894531,39.207481384277344
2011-03-29,91600,47.61000061035156,48.02000045776367,47.45000076293945,48.02000045776367,38.88357162475586
2011-03-28,311000,47.900001525878906,48.04999923706055,47.61000061035156,47.630001068115234,38.567779541015625
2011-03-25,555100,48.02000045776367,48.11000061035156,47.7400016784668,47.77000045776367,38.68115234375
2011-03-24,488100,47.79999923706055,48.119998931884766,47.52000045776367,48.02000045776367,38.88357162475586
2011-03-23,379000,47.33000183105469,47.70000076293945,47.040000915527344,47.5,38.462520599365234
2011-03-22,588400,47.34000015258789,47.5099983215332,47.27999877929688,47.459999084472656,38.43012237548828
2011-03-21,356100,47.15999984741211,47.47999954223633,47.0,47.400001525878906,38.38154983520508
2011-03-18,552400,46.59999847412109,46.810001373291016,46.400001525878906,46.59000015258789,37.72565460205078
2011-03-17,731900,46.34000015258789,46.5,45.81999969482422,46.04999923706055,37.28839492797852
2011-03-16,793400,46.36000061035156,46.36000061035156,44.900001525878906,45.34000015258789,36.71348190307617
2011-03-15,811000,45.27999877929688,46.66999816894531,45.25,46.47999954223633,37.6365852355957
2011-03-14,316800,46.88999938964844,47.25,46.7599983215332,47.22999954223633,38.24388885498047
2011-03-11,270500,47.290000915527344,47.83000183105469,47.25,47.650001525878906,38.583984375
2011-03-10,287100,47.880001068115234,47.880001068115234,47.43000030517578,47.52000045776367,38.47871398925781
2011-03-09,240300,48.61000061035156,48.65999984741211,48.369998931884766,48.58000183105469,39.3370361328125
2011-03-08,281700,48.18000030517578,48.68000030517578,48.02000045776367,48.59999847412109,39.35323333740234
2011-03-07,484300,49.040000915527344,49.040000915527344,48.04999923706055,48.20000076293945,39.029335021972656
2011-03-04,392600,49.09000015258789,49.09000015258789,48.45000076293945,48.709999084472656,39.44229888916016
2011-03-03,285300,48.68000030517578,49.150001525878906,48.630001068115234,49.119998931884766,39.7742919921875
2011-03-02,715900,48.2599983215332,48.54999923706055,47.88999938964844,48.33000183105469,39.13460540771485
2011-03-01,287100,49.02999877929688,49.08000183105469,48.09999847412109,48.11000061035156,38.95645904541016
2011-02-28,731100,48.61000061035156,48.93000030517578,48.59999847412109,48.77999877929688,39.49897384643555
2011-02-25,790400,48.15999984741211,48.43999862670898,48.04999923706055,48.400001525878906,39.19128036499024
2011-02-24,145200,47.900001525878906,47.9900016784668,47.43000030517578,47.810001373291016,38.71353530883789
2011-02-23,189900,48.04999923706055,48.13999938964844,47.470001220703125,47.7599983215332,38.67304229736328
2011-02-22,912600,48.36000061035156,48.70000076293945,47.81999969482422,47.91999816894531,38.80260848999024
2011-02-18,153000,49.09999847412109,49.27000045776367,49.0,49.2400016784668,39.87145614624024
2011-02-17,333100,48.86000061035156,49.09000015258789,48.7400016784668,49.0099983215332,39.68521881103516
2011-02-16,203000,48.52999877929688,48.90999984741211,48.52999877929688,48.86000061035156,39.56375503540039
2011-02-15,523000,48.52000045776367,48.58000183105469,48.34000015258789,48.470001220703125,39.24795913696289
2011-02-14,486400,48.45000076293945,48.56999969482422,48.38999938964844,48.47999954223633,39.25605773925781
2011-02-11,110100,48.09999847412109,48.52999877929688,47.900001525878906,48.43999862670898,39.22366714477539
2011-02-10,389300,47.68999862670898,48.310001373291016,47.68999862670898,48.22999954223633,39.05362701416016
2011-02-09,1269200,48.61000061035156,48.619998931884766,48.25,48.459999084472656,39.23986053466797
2011-02-08,1043400,48.27999877929688,48.68999862670898,48.27000045776367,48.68999862670898,39.42609405517578
2011-02-07,218300,48.18000030517578,48.58000183105469,48.18000030517578,48.43000030517578,39.21556854248047
2011-02-04,285100,48.290000915527344,48.290000915527344,47.9900016784668,48.209999084472656,39.03743743896485
2011-02-03,437000,48.09000015258789,48.290000915527344,47.77000045776367,48.2599983215332,39.077911376953125
2011-02-02,138000,48.16999816894531,48.33000183105469,48.08000183105469,48.16999816894531,39.00503540039063
2011-02-01,355000,47.650001525878906,48.33000183105469,47.650001525878906,48.27000045776367,39.08600997924805
2011-01-31,471200,47.02000045776367,47.369998931884766,47.02000045776367,47.310001373291016,38.30866622924805
2011-01-28,443000,47.88999938964844,47.88999938964844,46.810001373291016,46.83000183105469,37.91999053955078
2011-01-27,559000,47.93000030517578,48.040000915527344,47.72999954223633,47.95000076293945,38.826904296875
2011-01-26,510600,47.900001525878906,47.97999954223633,47.66999816894531,47.83000183105469,38.72972869873047
2011-01-25,161500,47.470001220703125,47.619998931884766,47.2400016784668,47.619998931884766,38.5596809387207
2011-01-24,558900,47.29999923706055,47.68000030517578,47.2400016784668,47.63999938964844,38.57588195800781
2011-01-21,209600,47.400001525878906,47.560001373291016,47.25,47.34000015258789,38.33295440673828
2011-01-20,536400,47.36000061035156,47.36000061035156,46.869998931884766,47.2400016784668,38.251983642578125
2011-01-19,850500,48.0,48.02000045776367,47.38999938964844,47.54999923706055,38.50299835205078
2011-01-18,637500,47.810001373291016,47.93000030517578,47.70000076293945,47.91999816894531,38.80260848999024
2011-01-14,1684600,47.27999877929688,47.77000045776367,47.27999877929688,47.77000045776367,38.68115234375
2011-01-13,1421000,47.65999984741211,47.70000076293945,47.400001525878906,47.40999984741211,38.38963317871094
2011-01-12,329700,47.13999938964844,47.470001220703125,47.06999969482422,47.43999862670898,38.41393280029297
2011-01-11,378900,46.77999877929688,46.790000915527344,46.5,46.68000030517578,37.79853057861328
2011-01-10,158000,46.33000183105469,46.560001373291016,46.13999938964844,46.52999877929688,37.67707061767578
2011-01-07,165400,46.88999938964844,46.88999938964844,46.27000045776367,46.63999938964844,37.7661361694336
2011-01-06,1656300,47.15999984741211,47.15999984741211,46.65999984741211,46.810001373291016,37.90379333496094
2011-01-05,346800,46.81999969482422,47.13999938964844,46.68999862670898,47.11000061035156,38.14672088623047
2011-01-04,168500,47.380001068115234,47.380001068115234,46.790000915527344,47.11000061035156,38.14672088623047
2011-01-03,522000,47.15999984741211,47.369998931884766,47.13999938964844,47.15999984741211,38.18720245361328
2010-12-31,307000,46.72999954223633,46.84000015258789,46.56999969482422,46.810001373291016,37.90379333496094
2010-12-30,451900,46.68999862670898,46.68999862670898,46.43999862670898,46.65999984741211,37.78234100341797
2010-12-29,500500,46.66999816894531,46.77000045776367,46.54999923706055,46.61000061035156,37.74185562133789
2010-12-28,249800,46.310001373291016,46.43999862670898,46.310001373291016,46.43999862670898,37.60419464111328
2010-12-27,921600,46.25,46.40999984741211,46.130001068115234,46.36000061035156,37.53940963745117
2010-12-23,1932800,46.400001525878906,46.4900016784668,46.18999862670898,46.369998931884766,37.54751205444336
2010-12-22,1908100,46.369998931884766,46.41999816894531,46.2400016784668,46.38999938964844,37.5637092590332
2010-12-21,488400,46.27999877929688,46.36000061035156,46.16999816894531,46.29999923706055,37.49083709716797
2010-12-20,428600,46.2599983215332,46.56999969482422,46.130001068115234,46.34999847412109,37.16856384277344
2010-12-17,1282300,46.29999923706055,46.41999816894531,46.119998931884766,46.41999816894531,37.22468948364258
2010-12-16,350200,45.970001220703125,46.36000061035156,45.970001220703125,46.31999969482422,37.14449691772461
2010-12-15,173000,46.22999954223633,46.5,46.02000045776367,46.09999847412109,36.96808242797852
2010-12-14,725400,46.619998931884766,46.79999923706055,46.459999084472656,46.540000915527344,37.320919036865234
2010-12-13,334400,46.56999969482422,46.7400016784668,46.38999938964844,46.470001220703125,37.26478576660156
2010-12-10,163200,46.02999877929688,46.27000045776367,45.959999084472656,46.13999938964844,37.00015640258789
2010-12-09,269200,46.2400016784668,46.2400016784668,45.81999969482422,46.08000183105469,36.95204162597656
2010-12-08,139600,45.86000061035156,46.02000045776367,45.619998931884766,45.88999938964844,36.7996711730957
2010-12-07,482200,46.470001220703125,46.5,45.79999923706055,45.79999923706055,36.72750854492188
2010-12-06,115800,45.81999969482422,46.0099983215332,45.709999084472656,45.91999816894531,36.82373046875
2010-12-03,240800,45.68000030517578,46.0099983215332,45.59000015258789,45.9900016784668,36.87986755371094
2010-12-02,268400,45.060001373291016,45.7599983215332,45.02999877929688,45.75,36.687408447265625
2010-12-01,243000,44.58000183105469,45.04999923706055,44.58000183105469,44.97999954223633,36.0699348449707
2010-11-30,459100,43.720001220703125,44.5099983215332,43.52000045776367,43.84999847412109,35.16377258300781
2010-11-29,337300,44.18999862670898,44.34999847412109,43.72999954223633,44.20000076293945,35.4444465637207
2010-11-26,498300,44.38999938964844,44.59999847412109,44.20000076293945,44.45000076293945,35.644920349121094
2010-11-24,545200,44.54999923706055,44.91999816894531,44.54999923706055,44.86000061035156,35.97370910644531
2010-11-23,342200,44.58000183105469,44.61000061035156,44.08000183105469,44.2599983215332,35.492557525634766
2010-11-22,138100,45.02999877929688,45.38999938964844,44.7599983215332,45.33000183105469,36.3506088256836
2010-11-19,167900,45.29999923706055,45.540000915527344,45.0099983215332,45.540000915527344,36.519004821777344
2010-11-18,89000,45.27000045776367,45.52000045776367,45.209999084472656,45.459999084472656,36.454856872558594
2010-11-17,285800,44.54999923706055,44.709999084472656,44.38999938964844,44.47999954223633,35.668983459472656
2010-11-16,449000,44.959999084472656,44.97999954223633,44.209999084472656,44.380001068115234,35.58879089355469
2010-11-15,218800,45.650001525878906,45.709999084472656,45.31999969482422,45.34000015258789,36.35862350463867
2010-11-12,253300,45.68999862670898,45.83000183105469,45.13999938964844,45.380001068115234,36.39070510864258
2010-11-11,190700,45.77000045776367,45.959999084472656,45.56999969482422,45.84999847412109,36.76760482788086
2010-11-10,345300,46.209999084472656,46.209999084472656,45.619998931884766,46.06999969482422,36.94401168823242
2010-11-09,307700,46.7400016784668,46.7400016784668,45.720001220703125,45.95000076293945,36.84778594970703
2010-11-08,790200,46.41999816894531,46.41999816894531,46.119998931884766,46.33000183105469,37.15251922607422
2010-11-05,286300,46.52999877929688,46.70000076293945,46.31999969482422,46.5099983215332,37.2968635559082
2010-11-04,880200,46.16999816894531,46.59999847412109,46.04999923706055,46.59999847412109,37.36903381347656
2010-11-03,241300,45.369998931884766,45.630001068115234,44.95000076293945,45.56999969482422,36.543067932128906
2010-11-02,266900,45.33000183105469,45.45000076293945,45.2400016784668,45.31999969482422,36.34259033203125
2010-11-01,176600,45.08000183105469,45.22999954223633,44.63999938964844,44.88999938964844,35.997764587402344
2010-10-29,54600,44.790000915527344,44.88999938964844,44.7400016784668,44.83000183105469,35.94965362548828
2010-10-28,167600,45.0,45.0,44.61000061035156,44.83000183105469,35.94965362548828
2010-10-27,107500,44.59999847412109,44.619998931884766,44.209999084472656,44.59999847412109,35.76520538330078
2010-10-26,224900,44.7599983215332,44.97999954223633,44.619998931884766,44.900001525878906,36.00577926635742
2010-10-25,159400,45.369998931884766,45.41999816894531,45.0,45.060001373291016,36.13409423828125
2010-10-22,62700,44.81999969482422,44.90999984741211,44.75,44.90999984741211,36.01381301879883
2010-10-21,81500,45.060001373291016,45.18000030517578,44.43999862670898,44.79999923706055,35.92559051513672
2010-10-20,159000,44.43000030517578,44.970001220703125,44.33000183105469,44.84000015258789,35.957672119140625
2010-10-19,172900,44.2599983215332,44.61000061035156,43.9900016784668,44.20000076293945,35.4444465637207
2010-10-18,1369100,44.97999954223633,45.20000076293945,44.81999969482422,45.119998931884766,36.18220520019531
2010-10-15,116000,45.470001220703125,45.470001220703125,44.75,45.0,36.085975646972656
2010-10-14,165000,44.97999954223633,45.22999954223633,44.84000015258789,45.130001068115234,36.19022750854492
2010-10-13,309700,44.9900016784668,45.22999954223633,44.77999877929688,45.060001373291016,36.13409423828125
2010-10-12,131900,44.31999969482422,44.59000015258789,44.0,44.5099983215332,35.69303894042969
2010-10-11,85400,44.619998931884766,44.68000030517578,44.41999816894531,44.560001373291016,35.73312759399414
2010-10-08,77800,44.290000915527344,44.630001068115234,44.16999816894531,44.52999877929688,35.70907974243164
2010-10-07,334900,44.63999938964844,44.63999938964844,44.0,44.16999816894531,35.420387268066406
2010-10-06,670500,44.2400016784668,44.41999816894531,44.150001525878906,44.38999938964844,35.59680938720703
2010-10-05,538500,43.52000045776367,44.18999862670898,43.52000045776367,44.18999862670898,35.436431884765625
2010-10-04,186800,43.52000045776367,43.52000045776367,42.93999862670898,43.15999984741211,34.6104621887207
2010-10-01,154000,43.54999923706055,43.63999938964844,43.290000915527344,43.59999847412109,34.96330261230469
2010-09-30,379200,43.40999984741211,43.72999954223633,42.97999954223633,43.209999084472656,34.65056228637695
2010-09-29,155600,43.31999969482422,43.4900016784668,43.130001068115234,43.29999923706055,34.72272109985352
2010-09-28,446900,43.08000183105469,43.34999847412109,42.77000045776367,43.2599983215332,34.69064712524414
2010-09-27,220000,43.369998931884766,43.38999938964844,43.11000061035156,43.16999816894531,34.61848068237305
2010-09-24,57400,43.130001068115234,43.33000183105469,42.880001068115234,43.31999969482422,34.738765716552734
2010-09-23,83000,42.52999877929688,42.72999954223633,42.25,42.33000183105469,33.944881439208984
2010-09-22,755000,42.91999816894531,43.040000915527344,42.54999923706055,42.70000076293945,34.241580963134766
2010-09-21,343400,43.13999938964844,43.15999984741211,42.619998931884766,42.810001373291016,34.32979202270508
2010-09-20,522800,42.54999923706055,43.04999923706055,42.34999847412109,42.970001220703125,34.45809555053711
2010-09-17,73500,42.58000183105469,42.58000183105469,42.16999816894531,42.22999954223633,33.86467742919922
2010-09-16,63400,42.34000015258789,42.400001525878906,42.15999984741211,42.400001525878906,34.00101089477539
2010-09-15,81900,42.209999084472656,42.52000045776367,42.0099983215332,42.4900016784668,34.07318878173828
2010-09-14,140100,42.09000015258789,42.59000015258789,42.0099983215332,42.400001525878906,34.00101089477539
2010-09-13,256100,42.09000015258789,42.27000045776367,42.02000045776367,42.2599983215332,33.88874435424805
2010-09-10,112100,41.459999084472656,41.63999938964844,41.43000030517578,41.54999923706055,33.31938552856445
2010-09-09,116300,41.7400016784668,41.7400016784668,41.310001373291016,41.459999084472656,33.24720764160156
2010-09-08,56500,41.0099983215332,41.400001525878906,40.9900016784668,41.18000030517578,33.022674560546875
2010-09-07,110600,41.31999969482422,41.31999969482422,40.84999847412109,40.86000061035156,32.76606750488281
2010-09-03,66500,41.400001525878906,41.5099983215332,41.15999984741211,41.38999938964844,33.19107818603516
2010-09-02,681600,40.65999984741211,41.02999877929688,40.540000915527344,41.02999877929688,32.90238571166992
2010-09-01,158800,40.09999847412109,40.61000061035156,40.04999923706055,40.560001373291016,32.525489807128906
2010-08-31,148400,39.2599983215332,39.59000015258789,39.060001373291016,39.34999847412109,31.5551872253418
2010-08-30,455600,39.75,39.77999877929688,39.25,39.27000045776367,31.491029739379883
2010-08-27,90200,39.45000076293945,39.93000030517578,39.0,39.900001525878906,31.996232986450195
2010-08-26,153100,39.5099983215332,39.65999984741211,39.06999969482422,39.11000061035156,31.362728118896484
2010-08-25,886800,39.09999847412109,39.290000915527344,38.75,39.25,31.474992752075195
2010-08-24,229700,39.31999969482422,39.56999969482422,39.060001373291016,39.25,31.474992752075195
2010-08-23,329800,40.22999954223633,40.310001373291016,39.83000183105469,39.83000183105469,31.940109252929688
2010-08-20,81200,40.15999984741211,40.15999984741211,39.77999877929688,40.02999877929688,32.100486755371094
2010-08-19,97900,40.93000030517578,40.93999862670898,40.130001068115234,40.36000061035156,32.365116119384766
2010-08-18,74400,40.90999984741211,41.16999816894531,40.75,41.0099983215332,32.8863410949707
2010-08-17,123700,40.83000183105469,41.209999084472656,40.720001220703125,40.93999862670898,32.830223083496094
2010-08-16,103700,40.18999862670898,40.59000015258789,40.02000045776367,40.4900016784668,32.469356536865234
2010-08-13,113800,40.34999847412109,40.5099983215332,40.2400016784668,40.27999877929688,32.300960540771484
2010-08-12,166600,39.970001220703125,40.470001220703125,39.970001220703125,40.31999969482422,32.33303451538086
2010-08-11,276000,40.9900016784668,40.9900016784668,40.43999862670898,40.43999862670898,32.42926025390625
2010-08-10,184500,41.869998931884766,42.08000183105469,41.4900016784668,42.08000183105469,33.74440002441406
2010-08-09,489400,42.18000030517578,42.31999969482422,42.0,42.27000045776367,33.89676284790039
2010-08-06,148800,41.84999847412109,42.08000183105469,41.59999847412109,42.08000183105469,33.74440002441406
2010-08-05,159900,41.83000183105469,42.16999816894531,41.83000183105469,42.130001068115234,33.78449249267578
2010-08-04,117100,42.119998931884766,42.25,41.880001068115234,42.2400016784668,33.87269592285156
2010-08-03,188400,42.06999969482422,42.22999954223633,41.79999923706055,42.18000030517578,33.82459259033203
2010-08-02,298900,41.79999923706055,42.27000045776367,41.59999847412109,42.27000045776367,33.89676284790039
2010-07-30,353300,40.72999954223633,41.25,40.560001373291016,41.11000061035156,32.96653366088867
2010-07-29,143300,41.59000015258789,41.59000015258789,40.7400016784668,41.09999847412109,32.95853042602539
2010-07-28,154000,41.25,41.27000045776367,40.95000076293945,40.970001220703125,32.85427474975586
2010-07-27,85000,41.58000183105469,41.58000183105469,41.06999969482422,41.27000045776367,33.0948600769043
2010-07-26,394100,40.880001068115234,41.25,40.709999084472656,41.16999816894531,33.0146598815918
2010-07-23,76900,40.5,40.869998931884766,40.290000915527344,40.79999923706055,32.717952728271484
2010-07-22,681500,40.18000030517578,40.61000061035156,40.0,40.4900016784668,32.469356536865234
2010-07-21,458700,40.18999862670898,40.18999862670898,39.25,39.34000015258789,31.54716110229492
2010-07-20,746300,39.150001525878906,40.02999877929688,39.09999847412109,40.02999877929688,32.100486755371094
2010-07-19,95100,39.68000030517578,39.7599983215332,39.25,39.630001068115234,31.77971076965332
2010-07-16,117900,40.22999954223633,40.22999954223633,39.27999877929688,39.380001068115234,31.57923889160156
2010-07-15,265800,40.5,40.59000015258789,39.970001220703125,40.5,32.47738265991211
2010-07-14,145600,40.31999969482422,40.52999877929688,40.11000061035156,40.459999084472656,32.44529724121094
2010-07-13,273100,40.15999984741211,40.470001220703125,40.09999847412109,40.310001373291016,32.32501983642578
2010-07-12,241400,39.7599983215332,39.880001068115234,39.4900016784668,39.68999862670898,31.827831268310547
2010-07-09,129200,39.43000030517578,39.900001525878906,39.43000030517578,39.88999938964844,31.98821258544922
2010-07-08,92500,39.59999847412109,39.650001525878906,39.16999816894531,39.650001525878906,31.795753479003903
2010-07-07,173000,38.09999847412109,39.29999923706055,38.09999847412109,39.22999954223633,31.458955764770508
2010-07-06,95200,38.619998931884766,38.75,37.880001068115234,38.15999984741211,30.600906372070312
2010-07-02,165100,38.06999969482422,38.09999847412109,37.470001220703125,37.68000030517578,30.215993881225582
2010-07-01,2515700,37.63999938964844,37.93000030517578,37.11000061035156,37.83000183105469,30.33627700805664
2010-06-30,63600,37.970001220703125,38.27000045776367,37.56999969482422,37.59999847412109,30.151838302612305
2010-06-29,1763500,38.5099983215332,38.59999847412109,37.75,37.970001220703125,30.44854164123535
2010-06-28,101600,39.630001068115234,39.650001525878906,39.18000030517578,39.209999084472656,31.442909240722656
2010-06-25,316800,39.47999954223633,39.650001525878906,39.060001373291016,39.540000915527344,31.70754623413086
2010-06-24,221500,39.81999969482422,39.81999969482422,39.20000076293945,39.27999877929688,31.49905014038086
2010-06-23,753300,40.130001068115234,40.150001525878906,39.56999969482422,39.93000030517578,32.020294189453125
2010-06-22,514300,40.810001373291016,41.040000915527344,40.27000045776367,40.369998931884766,32.08283615112305
2010-06-21,123600,41.29999923706055,41.52000045776367,40.709999084472656,40.90999984741211,32.51198196411133
2010-06-18,60700,40.95000076293945,40.95000076293945,40.720001220703125,40.77999877929688,32.40867233276367
2010-06-17,176300,41.08000183105469,41.08000183105469,40.43999862670898,40.84000015258789,32.456356048583984
2010-06-16,883900,40.470001220703125,41.060001373291016,40.34999847412109,40.790000915527344,32.41661834716797
2010-06-15,1546900,40.18000030517578,40.86000061035156,40.150001525878906,40.79999923706055,32.424564361572266
2010-06-14,194400,40.22999954223633,40.36000061035156,39.7599983215332,39.7599983215332,31.59805679321289
2010-06-11,1499100,39.2599983215332,39.7599983215332,39.18999862670898,39.7599983215332,31.59805679321289
2010-06-10,126500,38.93999862670898,39.650001525878906,38.93999862670898,39.619998931884766,31.486799240112305
2010-06-09,351900,38.900001525878906,39.08000183105469,38.130001068115234,38.34999847412109,30.477508544921875
2010-06-08,463600,38.25,38.47999954223633,37.70000076293945,38.47999954223633,30.580814361572266
2010-06-07,103300,38.77000045776367,38.77000045776367,37.900001525878906,37.900001525878906,30.119882583618164
2010-06-04,101500,39.560001373291016,39.560001373291016,38.27000045776367,38.43000030517578,30.54108238220215
2010-06-03,168900,40.29999923706055,40.29999923706055,39.59000015258789,40.0,31.78878402709961
2010-06-02,1481300,38.91999816894531,40.0,38.86000061035156,40.0,31.78878402709961
2010-06-01,137500,39.18000030517578,39.709999084472656,38.75,38.79999923706055,30.83513069152832
2010-05-28,259300,39.70000076293945,39.84000015258789,39.209999084472656,39.34000015258789,31.2642765045166
2010-05-27,668600,39.369998931884766,39.900001525878906,39.13999938964844,39.900001525878906,31.709318161010746
2010-05-26,441900,38.88999938964844,39.130001068115234,38.130001068115234,38.22999954223633,30.382137298583984
2010-05-25,181700,37.650001525878906,38.619998931884766,37.34000015258789,38.52000045776367,30.61260223388672
2010-05-24,84200,39.59000015258789,39.59000015258789,38.61000061035156,38.61000061035156,30.68412208557129
2010-05-21,401800,39.13999938964844,39.290000915527344,37.91999816894531,39.27999877929688,31.21660041809082
2010-05-20,197800,39.25,39.25,38.34000015258789,38.4900016784668,30.58876037597656
2010-05-19,242800,39.9900016784668,40.38999938964844,39.58000183105469,40.130001068115234,31.89211082458496
2010-05-18,340600,41.220001220703125,41.36000061035156,40.09999847412109,40.25,31.98747062683105
2010-05-17,200500,40.959999084472656,41.18000030517578,40.15999984741211,40.970001220703125,32.55967712402344
2010-05-14,176800,41.369998931884766,41.90999984741211,40.619998931884766,40.95000076293945,32.54378128051758
2010-05-13,771700,42.29999923706055,42.310001373291016,41.79999923706055,41.900001525878906,33.29875564575195
2010-05-12,158800,41.619998931884766,42.290000915527344,41.619998931884766,42.290000915527344,33.60869598388672
2010-05-11,237800,41.119998931884766,42.220001220703125,41.119998931884766,41.65999984741211,33.108036041259766
2010-05-10,562300,42.13999938964844,42.22999954223633,41.619998931884766,41.95000076293945,33.3385009765625
2010-05-07,625800,40.720001220703125,40.81999969482422,39.15999984741211,39.75,31.59011650085449
2010-05-06,873900,41.59999847412109,42.7599983215332,38.400001525878906,40.29999923706055,32.02721405029297
2010-05-05,667600,41.63999938964844,42.18999862670898,41.52000045776367,41.65999984741211,33.108036041259766
2010-05-04,431000,43.13999938964844,43.13999938964844,42.22999954223633,42.47999954223633,33.75970458984375
2010-05-03,143100,43.77999877929688,44.0,43.54999923706055,43.93000030517578,34.91204071044922
2010-04-30,135400,44.310001373291016,44.310001373291016,43.40999984741211,43.40999984741211,34.498783111572266
2010-04-29,213100,43.79999923706055,44.25,43.79999923706055,44.13999938964844,35.07893371582031
2010-04-28,682100,43.68999862670898,43.70000076293945,43.08000183105469,43.5099983215332,34.57826232910156
2010-04-27,273800,44.400001525878906,44.5,43.220001220703125,43.41999816894531,34.50674057006836
2010-04-26,178800,45.0,45.0,44.65999984741211,44.68000030517578,35.508079528808594
2010-04-23,147800,44.43000030517578,44.93000030517578,44.25,44.93000030517578,35.70676040649414
2010-04-22,413900,44.16999816894531,44.61000061035156,43.84999847412109,44.540000915527344,35.39681625366211
2010-04-21,49100,44.720001220703125,44.720001220703125,44.310001373291016,44.5,35.36503982543945
2010-04-20,461900,44.66999816894531,44.790000915527344,44.560001373291016,44.7599983215332,35.571659088134766
2010-04-19,261400,43.95000076293945,44.34999847412109,43.84999847412109,44.2599983215332,35.17428970336914
2010-04-16,747400,45.060001373291016,45.060001373291016,44.119998931884766,44.34000015258789,35.237876892089844
2010-04-15,164500,45.13999938964844,45.310001373291016,45.0,45.119998931884766,35.857757568359375
2010-04-14,229400,45.060001373291016,45.290000915527344,44.869998931884766,45.290000915527344,35.992862701416016
2010-04-13,615100,44.79999923706055,44.79999923706055,44.43999862670898,44.650001525878906,35.48423767089844
2010-04-12,127100,44.86000061035156,44.86000061035156,44.630001068115234,44.7599983215332,35.571659088134766
2010-04-09,150100,44.52999877929688,44.720001220703125,44.38999938964844,44.68000030517578,35.508079528808594
2010-04-08,201800,44.0,44.34000015258789,43.75,44.33000183105469,35.22993087768555
2010-04-07,129700,44.220001220703125,44.41999816894531,44.0099983215332,44.20000076293945,35.126617431640625
2010-04-06,612600,44.11000061035156,44.52999877929688,44.0099983215332,44.52000045776367,35.38092422485352
2010-04-05,33600,44.41999816894531,44.470001220703125,44.119998931884766,44.41999816894531,35.301456451416016
2010-04-01,516600,44.11000061035156,44.130001068115234,43.84999847412109,44.130001068115234,35.07098388671875
2010-03-31,50000,43.59999847412109,43.720001220703125,43.380001068115234,43.5099983215332,34.57826232910156
2010-03-30,175100,43.61000061035156,43.810001373291016,43.52999877929688,43.68000030517578,34.71335983276367
2010-03-29,184600,43.22999954223633,43.650001525878906,43.22999954223633,43.630001068115234,34.67362594604492
2010-03-26,184100,43.31999969482422,43.470001220703125,43.0099983215332,43.18000030517578,34.31600570678711
2010-03-25,825200,43.27999877929688,43.4900016784668,42.93000030517578,42.95000076293945,34.13322067260742
2010-03-24,108300,43.20000076293945,43.20000076293945,42.90999984741211,42.970001220703125,34.14911651611328
2010-03-23,484100,43.369998931884766,43.5,43.16999816894531,43.5,34.570316314697266
2010-03-22,264400,42.619998931884766,43.33000183105469,42.47999954223633,43.220001220703125,34.347782135009766
2010-03-19,349000,43.04999923706055,43.650001525878906,42.959999084472656,43.04999923706055,34.21268081665039
2010-03-18,227500,43.66999816894531,43.66999816894531,43.31999969482422,43.40999984741211,34.498783111572266
2010-03-17,175200,43.630001068115234,43.810001373291016,43.5,43.68000030517578,34.71335983276367
2010-03-16,168100,42.93999862670898,43.36000061035156,42.93999862670898,43.36000061035156,34.45905685424805
2010-03-15,88300,42.77000045776367,42.95000076293945,42.59000015258789,42.93000030517578,34.11732482910156
2010-03-12,147700,43.25,43.25,42.84999847412109,43.04999923706055,34.21268081665039
2010-03-11,151900,42.5099983215332,42.900001525878906,42.4900016784668,42.900001525878906,34.09348678588867
2010-03-10,108800,42.61000061035156,42.88999938964844,42.540000915527344,42.68000030517578,33.918636322021484
2010-03-09,243900,42.400001525878906,42.7599983215332,42.29999923706055,42.5099983215332,33.783531188964844
2010-03-08,372900,42.560001373291016,42.72999954223633,42.43000030517578,42.56999969482422,33.83122634887695
2010-03-05,70400,42.27000045776367,42.650001525878906,42.06999969482422,42.61000061035156,33.86301803588867
2010-03-04,194200,41.9900016784668,42.0099983215332,41.619998931884766,41.77000045776367,33.19544982910156
2010-03-03,93500,41.95000076293945,42.15999984741211,41.810001373291016,41.900001525878906,33.29875564575195
2010-03-02,1173500,41.83000183105469,41.83000183105469,41.4900016784668,41.63999938964844,33.092132568359375
2010-03-01,2895200,41.16999816894531,41.4900016784668,41.09000015258789,41.4900016784668,32.972923278808594
2010-02-26,78700,40.900001525878906,41.09000015258789,40.560001373291016,40.91999816894531,32.51993942260742
2010-02-25,205300,40.369998931884766,40.72999954223633,40.119998931884766,40.70000076293945,32.34510040283203
2010-02-24,179500,40.70000076293945,41.08000183105469,40.63999938964844,40.970001220703125,32.55967712402344
2010-02-23,90300,41.25,41.25,40.540000915527344,40.77999877929688,32.40867233276367
2010-02-22,161400,41.2599983215332,41.43999862670898,41.150001525878906,41.2400016784668,32.77425003051758
2010-02-19,97200,41.040000915527344,41.290000915527344,40.84999847412109,41.18000030517578,32.72657012939453
2010-02-18,33600,41.04999923706055,41.33000183105469,41.02999877929688,41.33000183105469,32.84577560424805
2010-02-17,88000,41.18000030517578,41.18000030517578,40.90999984741211,41.119998931884766,32.67887496948242
2010-02-16,87300,40.290000915527344,41.02000045776367,40.290000915527344,41.02000045776367,32.59940719604492
2010-02-12,109700,39.95000076293945,40.18000030517578,39.63999938964844,40.18000030517578,31.93184280395508
2010-02-11,124400,39.77999877929688,40.369998931884766,39.61000061035156,40.369998931884766,32.08283615112305
2010-02-10,88400,40.06999969482422,40.06999969482422,39.56999969482422,39.97999954223633,31.772899627685547
2010-02-09,175800,39.91999816894531,40.36000061035156,39.470001220703125,39.9900016784668,31.78084754943848
2010-02-08,404700,39.47999954223633,39.77999877929688,39.13999938964844,39.18999862670898,31.145069122314453
2010-02-05,181300,39.66999816894531,39.84999847412109,38.68999862670898,39.4900016784668,31.38348960876465
2010-02-04,366800,40.43999862670898,40.58000183105469,39.61000061035156,39.61000061035156,31.478853225708008
2010-02-03,34300,41.27999877929688,41.400001525878906,41.0,41.09999847412109,32.66297912597656
2010-02-02,418700,41.20000076293945,41.459999084472656,40.86000061035156,41.45000076293945,32.94113540649414
2010-02-01,172900,40.40999984741211,40.84999847412109,40.40999984741211,40.790000915527344,32.41661834716797
2010-01-29,625200,40.68999862670898,40.97999954223633,39.95000076293945,40.04999923706055,31.82853507995605
2010-01-28,677300,41.54999923706055,41.54999923706055,40.43999862670898,40.58000183105469,32.24973678588867
2010-01-27,241000,40.97999954223633,41.33000183105469,40.79999923706055,41.27999877929688,32.8060302734375
2010-01-26,72600,41.310001373291016,41.61000061035156,41.0,41.27999877929688,32.8060302734375
2010-01-25,277400,41.56999969482422,41.70000076293945,41.34999847412109,41.52999877929688,33.00471496582031
2010-01-22,74900,41.97999954223633,42.0099983215332,41.06999969482422,41.09000015258789,32.65504455566406
2010-01-21,243400,42.72999954223633,43.0,41.95000076293945,42.060001373291016,33.4259147644043
2010-01-20,136800,43.27000045776367,43.27000045776367,42.59000015258789,42.869998931884766,34.06963348388672
2010-01-19,203700,43.20000076293945,43.81999969482422,43.0099983215332,43.81999969482422,34.82462310791016
2010-01-15,48100,43.70000076293945,43.70000076293945,43.06999969482422,43.31999969482422,34.42726135253906
2010-01-14,56200,43.68999862670898,43.84000015258789,43.56999969482422,43.75,34.76899719238281
2010-01-13,211000,43.36000061035156,43.72999954223633,43.18999862670898,43.65999984741211,34.69745635986328
2010-01-12,171500,43.54999923706055,43.54999923706055,43.18000030517578,43.29999923706055,34.4113655090332
2010-01-11,118100,43.77999877929688,43.880001068115234,43.619998931884766,43.84999847412109,34.84846496582031
2010-01-08,275100,43.540000915527344,43.70000076293945,43.27000045776367,43.56999969482422,34.62594223022461
2010-01-07,113400,43.41999816894531,43.459999084472656,43.08000183105469,43.29999923706055,34.4113655090332
2010-01-06,346600,43.31999969482422,43.560001373291016,43.27999877929688,43.5099983215332,34.57826232910156
2010-01-05,171200,43.34000015258789,43.52000045776367,43.08000183105469,43.52000045776367,34.58621597290039
2010-01-04,365600,43.11000061035156,43.27000045776367,42.84000015258789,43.15999984741211,34.300106048583984
2009-12-31,582200,42.4900016784668,42.560001373291016,42.22999954223633,42.290000915527344,33.60869598388672
2009-12-30,378600,42.45000076293945,42.45000076293945,42.2599983215332,42.36000061035156,33.664337158203125
2009-12-29,1461600,42.88999938964844,42.88999938964844,42.459999084472656,42.61000061035156,33.86301803588867
2009-12-28,448300,42.810001373291016,42.810001373291016,42.38999938964844,42.4900016784668,33.76764678955078
2009-12-24,87700,42.22999954223633,42.56999969482422,42.22999954223633,42.4900016784668,33.76764678955078
2009-12-23,176600,42.38999938964844,42.38999938964844,42.0,42.31999969482422,33.632537841796875
2009-12-22,527700,42.16999816894531,42.16999816894531,41.84999847412109,42.08000183105469,33.44181060791016
2009-12-21,120900,42.09999847412109,42.22999954223633,41.900001525878906,42.09999847412109,33.23519515991211
2009-12-18,100500,42.040000915527344,42.060001373291016,41.43999862670898,41.86000061035156,33.04571533203125
2009-12-17,86900,41.810001373291016,42.0,41.65999984741211,41.75,32.958892822265625
2009-12-16,230800,42.369998931884766,42.68000030517578,42.369998931884766,42.43000030517578,33.495697021484375
2009-12-15,229900,42.16999816894531,42.41999816894531,42.09999847412109,42.15999984741211,33.28255844116211
2009-12-14,72900,42.63999938964844,42.63999938964844,42.290000915527344,42.5,33.55094909667969
2009-12-11,152700,42.13999938964844,42.34999847412109,42.06999969482422,42.220001220703125,33.32992172241211
2009-12-10,75700,42.2400016784668,42.27000045776367,41.97999954223633,42.119998931884766,33.25096893310547
2009-12-09,1097800,41.7400016784668,41.970001220703125,41.54999923706055,41.81999969482422,33.01414108276367
2009-12-08,116700,42.25,42.25,41.7400016784668,41.93999862670898,33.108882904052734
2009-12-07,70100,42.4900016784668,42.810001373291016,42.41999816894531,42.540000915527344,33.5825309753418
2009-12-04,53800,43.2400016784668,43.25,42.34999847412109,42.72999954223633,33.7325325012207
2009-12-03,532300,43.02000045776367,43.22999954223633,42.5,42.540000915527344,33.5825309753418
2009-12-02,710600,42.810001373291016,43.09000015258789,42.66999816894531,42.88999938964844,33.858829498291016
2009-12-01,136100,42.36000061035156,42.81999969482422,42.36000061035156,42.68999862670898,33.70094680786133
2009-11-30,442400,41.84999847412109,42.02999877929688,41.5099983215332,41.790000915527344,32.99047088623047
2009-11-27,61000,41.09999847412109,42.0099983215332,41.08000183105469,41.75,32.958892822265625
2009-11-25,30600,42.68999862670898,42.77999877929688,42.47999954223633,42.77000045776367,33.76411056518555
2009-11-24,295100,42.540000915527344,42.540000915527344,41.95000076293945,42.34999847412109,33.43253707885742
2009-11-23,222700,42.34000015258789,42.84000015258789,42.34000015258789,42.52999877929688,33.57463836669922
2009-11-20,149200,41.869998931884766,41.93999862670898,41.630001068115234,41.880001068115234,33.06151580810547
2009-11-19,50700,42.34000015258789,42.34000015258789,41.709999084472656,42.02000045776367,33.17202377319336
2009-11-18,117700,42.88999938964844,42.90999984741211,42.54999923706055,42.90999984741211,33.87462615966797
2009-11-17,78400,42.79999923706055,42.88999938964844,42.45000076293945,42.880001068115234,33.8509521484375
2009-11-16,122200,42.77999877929688,43.20000076293945,42.68000030517578,43.0,33.9456787109375
2009-11-13,181200,42.02000045776367,42.400001525878906,41.790000915527344,42.29999923706055,33.393070220947266
2009-11-12,80100,42.08000183105469,42.459999084472656,41.77000045776367,41.880001068115234,33.06151580810547
2009-11-11,723200,42.52000045776367,42.79999923706055,42.25,42.45000076293945,33.5114860534668
2009-11-10,73800,42.16999816894531,42.34000015258789,41.84999847412109,42.27999877929688,33.37728500366211
2009-11-09,87000,42.0,42.400001525878906,41.86000061035156,42.400001525878906,33.472015380859375
2009-11-06,46000,41.060001373291016,41.36000061035156,40.88999938964844,41.27999877929688,32.587852478027344
2009-11-05,40300,40.650001525878906,41.20000076293945,40.650001525878906,41.20000076293945,32.52469253540039
2009-11-04,936700,40.43000030517578,40.93999862670898,40.43000030517578,40.56999969482422,32.0273551940918
2009-11-03,46500,39.77000045776367,40.15999984741211,39.560001373291016,40.040000915527344,31.60896110534668
2009-11-02,75000,40.04999923706055,40.5,39.58000183105469,40.09000015258789,31.64842987060547
2009-10-30,124500,40.65999984741211,40.869998931884766,39.61000061035156,39.650001525878906,31.301071166992188
2009-10-29,97500,40.40999984741211,41.130001068115234,40.2599983215332,41.06999969482422,32.42206573486328
2009-10-28,726600,40.72999954223633,40.79999923706055,39.77000045776367,39.880001068115234,31.482641220092773
2009-10-27,99300,41.43000030517578,41.43000030517578,41.0,41.06999969482422,32.42206573486328
2009-10-26,143700,41.84999847412109,42.310001373291016,41.18999862670898,41.27000045776367,32.57996368408203
2009-10-23,29800,42.560001373291016,42.560001373291016,41.70000076293945,41.72999954223633,32.9431037902832
2009-10-22,37500,42.040000915527344,42.54999923706055,41.7400016784668,42.459999084472656,33.519386291503906
2009-10-21,102500,42.060001373291016,42.70000076293945,42.02000045776367,42.02999877929688,33.17992401123047
2009-10-20,80000,42.61000061035156,42.61000061035156,41.970001220703125,42.220001220703125,33.32992172241211
2009-10-19,125400,42.310001373291016,42.56999969482422,42.06999969482422,42.4900016784668,33.543067932128906
2009-10-16,80600,41.93000030517578,42.09999847412109,41.70000076293945,42.02999877929688,33.17992401123047
2009-10-15,123600,42.040000915527344,42.41999816894531,42.02000045776367,42.41999816894531,33.48780822753906
2009-10-14,546600,42.25,42.27000045776367,41.90999984741211,42.2599983215332,33.36149597167969
2009-10-13,214900,41.58000183105469,41.58000183105469,41.15999984741211,41.40999984741211,32.690467834472656
2009-10-12,183500,41.43000030517578,41.77999877929688,41.36000061035156,41.380001068115234,32.66679000854492
2009-10-09,48900,41.27000045776367,41.38999938964844,41.15999984741211,41.38999938964844,32.6746826171875
2009-10-08,187800,41.29999923706055,41.5,41.040000915527344,41.34000015258789,32.63521194458008
2009-10-07,291800,40.790000915527344,40.83000183105469,40.5099983215332,40.810001373291016,32.21681594848633
2009-10-06,838800,40.540000915527344,40.93999862670898,40.40999984741211,40.68000030517578,32.11418151855469
2009-10-05,55100,39.63999938964844,40.060001373291016,39.52000045776367,40.0,31.577363967895508
2009-10-02,169400,39.060001373291016,39.68000030517578,38.9900016784668,39.369998931884766,31.08003234863281
2009-10-01,1058800,40.650001525878906,40.65999984741211,39.68999862670898,39.68999862670898,31.33264541625977
2009-09-30,48200,40.97999954223633,41.0,40.310001373291016,40.75,32.16945266723633
2009-09-29,134600,40.720001220703125,40.95000076293945,40.54999923706055,40.79999923706055,32.20891571044922
2009-09-28,58700,40.310001373291016,40.95000076293945,40.29999923706055,40.77000045776367,32.18523406982422
2009-09-25,41300,40.34000015258789,40.560001373291016,40.13999938964844,40.25,31.77473258972168
2009-09-24,218300,41.06999969482422,41.2599983215332,40.25,40.459999084472656,31.940502166748047
2009-09-23,152100,41.56999969482422,41.66999816894531,40.900001525878906,40.900001525878906,32.287864685058594
2009-09-22,127600,41.38999938964844,41.47999954223633,41.16999816894531,41.380001068115234,32.66679000854492
2009-09-21,41300,40.79999923706055,40.970001220703125,40.58000183105469,40.900001525878906,32.287864685058594
2009-09-18,1410600,41.209999084472656,41.369998931884766,41.040000915527344,41.25,32.564170837402344
2009-09-17,55200,41.33000183105469,42.150001525878906,41.0,41.20000076293945,32.52469253540039
2009-09-16,157100,41.11000061035156,41.36000061035156,40.83000183105469,41.31999969482422,32.619422912597656
2009-09-15,1886000,40.43000030517578,40.70000076293945,40.20000076293945,40.58000183105469,32.035240173339844
2009-09-14,61100,39.81999969482422,40.47999954223633,39.68999862670898,40.41999816894531,31.90893173217773
2009-09-11,52000,40.52000045776367,40.56999969482422,40.220001220703125,40.33000183105469,31.837888717651367
2009-09-10,440000,39.970001220703125,40.380001068115234,39.77999877929688,40.380001068115234,31.87735939025879
2009-09-09,94400,39.810001373291016,40.09000015258789,39.66999816894531,39.93000030517578,31.522117614746094
2009-09-08,696800,39.77000045776367,39.83000183105469,39.43999862670898,39.540000915527344,31.21422576904297
2009-09-04,29700,38.560001373291016,38.9900016784668,38.38999938964844,38.91999816894531,30.724794387817383
2009-09-03,29500,38.290000915527344,38.380001068115234,38.06999969482422,38.380001068115234,30.298484802246094
2009-09-02,87600,37.79999923706055,38.22999954223633,37.68000030517578,38.06999969482422,30.05376434326172
2009-09-01,56000,38.84000015258789,39.119998931884766,38.0,38.040000915527344,30.03008460998535
2009-08-31,46100,39.09000015258789,39.09000015258789,38.72999954223633,38.86000061035156,30.67742156982422
2009-08-28,233100,39.5099983215332,39.65999984741211,39.119998931884766,39.310001373291016,31.032665252685547
2009-08-27,99700,39.209999084472656,39.43000030517578,38.66999816894531,39.310001373291016,31.032665252685547
2009-08-26,78500,39.0099983215332,39.20000076293945,38.84000015258789,39.18000030517578,30.930030822753903
2009-08-25,137000,39.5,39.65999984741211,39.2400016784668,39.310001373291016,31.032665252685547
2009-08-24,100800,39.29999923706055,39.5,39.02999877929688,39.13999938964844,30.898456573486328
2009-08-21,76100,38.75,39.20000076293945,38.75,39.13999938964844,30.898456573486328
2009-08-20,67000,38.040000915527344,38.5099983215332,38.040000915527344,38.369998931884766,30.29059791564941
2009-08-19,85100,37.29999923706055,38.09000015258789,37.29999923706055,38.0,29.998506546020508
2009-08-18,145100,37.29999923706055,37.77000045776367,37.29999923706055,37.58000183105469,29.66695022583008
2009-08-17,147400,37.58000183105469,37.9900016784668,37.0,37.150001525878906,29.327486038208008
2009-08-14,73100,38.7599983215332,38.79999923706055,38.02999877929688,38.369998931884766,30.29059791564941
2009-08-13,215300,38.66999816894531,38.77000045776367,38.27999877929688,38.720001220703125,30.56689453125
2009-08-12,231400,37.81999969482422,38.52999877929688,37.81999969482422,38.27000045776367,30.211654663085938
2009-08-11,351900,38.119998931884766,38.119998931884766,37.68999862670898,37.84000015258789,29.87219619750977
2009-08-10,154300,38.34000015258789,38.38999938964844,38.0,38.18000030517578,30.140607833862305
2009-08-07,126800,38.61000061035156,38.68000030517578,38.16999816894531,38.470001220703125,30.36953926086425
2009-08-06,120200,38.619998931884766,38.619998931884766,37.90999984741211,38.18000030517578,30.140607833862305
2009-08-05,86600,38.58000183105469,38.59000015258789,38.060001373291016,38.43999862670898,30.345848083496094
2009-08-04,62400,38.310001373291016,38.65999984741211,38.2599983215332,38.54999923706055,30.43269157409668
2009-08-03,743000,38.43000030517578,38.68999862670898,38.209999084472656,38.63999938964844,30.503738403320312
2009-07-31,229700,37.79999923706055,37.97999954223633,37.47999954223633,37.7400016784668,29.79324531555176
2009-07-30,584500,37.400001525878906,37.810001373291016,37.369998931884766,37.540000915527344,29.635358810424805
2009-07-29,396500,36.880001068115234,37.02999877929688,36.63999938964844,36.810001373291016,29.059070587158203
2009-07-28,80000,37.119998931884766,37.2599983215332,36.790000915527344,37.09000015258789,29.28011131286621
2009-07-27,158200,37.31999969482422,37.41999816894531,36.97999954223633,37.310001373291016,29.45379638671875
2009-07-24,298400,36.91999816894531,37.209999084472656,36.7400016784668,37.209999084472656,29.374845504760746
2009-07-23,341500,36.36000061035156,37.209999084472656,36.34000015258789,37.04999923706055,29.24853706359864
2009-07-22,51700,35.939998626708984,36.43999862670898,35.939998626708984,36.15999984741211,28.54594612121582
2009-07-21,231300,36.40999984741211,36.5,35.849998474121094,36.290000915527344,28.64857482910156
2009-07-20,124600,35.91999816894531,36.16999816894531,35.720001220703125,36.130001068115234,28.522262573242188
2009-07-17,59600,35.369998931884766,35.529998779296875,35.2599983215332,35.439998626708984,27.9775505065918
2009-07-16,311100,35.099998474121094,35.59000015258789,34.9900016784668,35.439998626708984,27.9775505065918
2009-07-15,72100,34.630001068115234,35.2400016784668,34.56999969482422,35.150001525878906,27.74860954284668
2009-07-14,132900,33.91999816894531,34.040000915527344,33.72999954223633,33.939998626708984,26.79339599609375
2009-07-13,22200,33.20000076293945,33.75,32.869998931884766,33.66999816894531,26.580251693725582
2009-07-10,51300,32.88999938964844,33.2599983215332,32.86000061035156,33.11000061035156,26.138168334960938
2009-07-09,117000,33.41999816894531,33.560001373291016,33.20000076293945,33.38999938964844,26.359209060668945
2009-07-08,50900,33.119998931884766,33.34000015258789,32.650001525878906,33.099998474121094,26.13027572631836
2009-07-07,118200,33.83000183105469,33.83000183105469,33.150001525878906,33.189998626708984,26.201322555541992
2009-07-06,85700,33.72999954223633,33.869998931884766,33.470001220703125,33.869998931884766,26.73814392089844
2009-07-02,424900,34.439998626708984,34.45000076293945,33.880001068115234,33.900001525878906,26.76182174682617
2009-07-01,326900,34.900001525878906,35.15999984741211,34.869998931884766,34.959999084472656,27.598621368408203
2009-06-30,157400,34.939998626708984,34.939998626708984,34.290000915527344,34.4900016784668,27.227582931518555
2009-06-29,69300,34.68000030517578,34.869998931884766,34.47999954223633,34.77000045776367,27.448631286621094
2009-06-26,913300,34.58000183105469,34.59000015258789,34.33000183105469,34.52000045776367,27.251266479492188
2009-06-25,45600,33.689998626708984,34.63999938964844,33.619998931884766,34.630001068115234,27.338106155395508
2009-06-24,60200,33.869998931884766,34.22999954223633,33.66999816894531,33.7400016784668,26.635517120361328
2009-06-23,166400,33.58000183105469,33.689998626708984,33.15999984741211,33.58000183105469,26.50920867919922
2009-06-22,103200,34.41999816894531,34.470001220703125,33.65999984741211,33.720001220703125,26.40973854064941
2009-06-19,325500,34.970001220703125,35.02000045776367,34.630001068115234,34.7599983215332,27.224271774291992
2009-06-18,83000,34.5,34.81999969482422,34.29999923706055,34.56999969482422,27.0754623413086
2009-06-17,44800,34.4900016784668,34.75,34.15999984741211,34.47999954223633,27.00497817993164
2009-06-16,124300,35.09000015258789,35.220001220703125,34.529998779296875,34.619998931884766,27.114620208740234
2009-06-15,838400,35.630001068115234,35.630001068115234,34.79999923706055,35.06999969482422,27.467060089111328
2009-06-12,146400,36.040000915527344,36.220001220703125,35.79999923706055,36.220001220703125,28.36775016784668
2009-06-11,2331700,36.04999923706055,36.65999984741211,36.02000045776367,36.27000045776367,28.406911849975582
2009-06-10,2074200,36.220001220703125,36.220001220703125,35.380001068115234,35.810001373291016,28.04663848876953
2009-06-09,432100,35.779998779296875,35.900001525878906,35.45000076293945,35.86000061035156,28.08579444885254
2009-06-08,34600,35.380001068115234,35.689998626708984,34.9900016784668,35.5,27.803842544555664
2009-06-05,103600,35.959999084472656,36.0099983215332,35.43000030517578,35.54999923706055,27.84300422668457
2009-06-04,123700,35.529998779296875,35.79999923706055,35.34000015258789,35.75,27.999643325805664
2009-06-03,133000,35.88999938964844,35.88999938964844,35.09000015258789,35.439998626708984,27.75684928894043
2009-06-02,154600,36.18999862670898,36.36000061035156,35.95000076293945,36.13999938964844,28.30508804321289
2009-06-01,211100,36.06999969482422,36.33000183105469,35.900001525878906,36.11000061035156,28.28159713745117
2009-05-29,89900,35.09000015258789,35.29999923706055,34.790000915527344,35.29999923706055,27.64720726013184
2009-05-28,177400,34.400001525878906,34.75,34.08000183105469,34.619998931884766,27.114620208740234
2009-05-27,562800,34.75,34.939998626708984,34.16999816894531,34.16999816894531,26.76217460632324
2009-05-26,558400,33.70000076293945,34.900001525878906,33.63999938964844,34.75,27.21643829345703
2009-05-22,73000,34.150001525878906,34.2400016784668,33.86000061035156,34.0099983215332,26.636857986450195
2009-05-21,155500,33.939998626708984,34.02000045776367,33.619998931884766,33.90999984741211,26.55854797363281
2009-05-20,200100,34.61000061035156,35.02000045776367,34.31999969482422,34.36000061035156,26.910987854003903
2009-05-19,110500,34.150001525878906,34.54999923706055,34.029998779296875,34.2599983215332,26.832664489746094
2009-05-18,361800,33.31999969482422,34.119998931884766,32.869998931884766,34.119998931884766,26.723020553588867
2009-05-15,268700,33.380001068115234,33.4900016784668,32.86000061035156,32.97999954223633,25.83016395568848
2009-05-14,38700,32.84000015258789,33.43000030517578,32.79999923706055,33.220001220703125,26.01813697814941
2009-05-13,83300,33.43000030517578,33.43000030517578,32.880001068115234,32.900001525878906,25.76750564575196
2009-05-12,321800,33.970001220703125,34.15999984741211,33.59000015258789,33.97999954223633,26.613365173339844
2009-05-11,73000,34.04999923706055,34.06999969482422,33.720001220703125,33.810001373291016,26.48022651672364
2009-05-08,365900,34.15999984741211,34.77000045776367,33.86000061035156,34.630001068115234,27.12244987487793
2009-05-07,249900,34.2400016784668,34.400001525878906,33.29999923706055,33.540000915527344,26.26875877380371
2009-05-06,257800,33.939998626708984,34.15999984741211,33.459999084472656,34.06999969482422,26.68385887145996
2009-05-05,457900,33.38999938964844,33.59000015258789,33.18000030517578,33.36000061035156,26.127779006958008
2009-05-04,182200,32.5099983215332,33.63999938964844,32.5099983215332,33.61000061035156,26.323585510253903
2009-05-01,52200,31.93000030517578,32.34000015258789,31.799999237060547,32.130001068115234,25.164438247680664
2009-04-30,415000,32.22999954223633,32.41999816894531,31.729999542236328,31.950000762939453,25.023456573486328
2009-04-29,71800,31.40999984741211,32.09000015258789,31.32999992370605,31.700000762939453,24.827661514282227
2009-04-28,139200,30.600000381469727,31.25,30.559999465942383,30.979999542236328,24.263744354248047
2009-04-27,146400,31.15999984741211,31.46999931335449,30.950000762939453,31.059999465942383,24.32640647888184
2009-04-24,346200,31.40999984741211,31.71999931335449,31.26000022888184,31.6200008392334,24.76500129699707
2009-04-23,203400,30.81999969482422,31.06999969482422,30.489999771118164,30.989999771118164,24.27158164978028
2009-04-22,325700,30.229999542236328,31.030000686645508,30.229999542236328,30.420000076293945,23.825151443481445
2009-04-21,64500,29.89999961853028,30.68000030517578,29.8700008392334,30.63999938964844,23.997455596923828
2009-04-20,93400,30.61000061035156,30.690000534057617,30.020000457763672,30.040000915527344,23.52753639221192
2009-04-17,224200,31.40999984741211,31.6200008392334,31.200000762939453,31.31999969482422,24.530038833618164
2009-04-16,58000,31.190000534057617,31.46999931335449,30.82999992370605,31.39999961853028,24.59269142150879
2009-04-15,101700,30.43000030517578,30.96999931335449,30.43000030517578,30.959999084472656,24.248083114624023
2009-04-14,190300,31.0,31.15999984741211,30.64999961853028,30.790000915527344,24.11493873596192
2009-04-13,35400,31.1299991607666,31.229999542236328,30.549999237060547,31.209999084472656,24.44388771057129
2009-04-09,55100,30.57999992370605,30.75,30.440000534057617,30.75,24.083608627319336
2009-04-08,42900,29.700000762939453,29.96999931335449,29.549999237060547,29.729999542236328,23.28473663330078
2009-04-07,119700,29.709999084472656,29.739999771118164,28.940000534057617,29.43000030517578,23.049781799316406
2009-04-06,438200,30.020000457763672,30.14999961853028,29.700000762939453,30.11000061035156,23.582359313964844
2009-04-03,210000,30.1299991607666,30.440000534057617,29.96999931335449,30.420000076293945,23.825151443481445
2009-04-02,56900,28.690000534057617,30.63999938964844,28.690000534057617,30.15999984741211,23.621522903442383
2009-04-01,1575300,28.18000030517578,29.11000061035156,28.030000686645508,29.0,22.713003158569336
2009-03-31,326100,28.229999542236328,28.71999931335449,28.049999237060547,28.32999992370605,22.18824958801269
2009-03-30,57500,28.489999771118164,28.489999771118164,27.549999237060547,27.799999237060547,21.77315139770508
2009-03-27,58400,29.06999969482422,29.200000762939453,28.850000381469727,28.89999961853028,22.63467788696289
2009-03-26,111700,29.450000762939453,29.84000015258789,29.239999771118164,29.799999237060547,23.33955955505371
2009-03-25,85900,28.940000534057617,29.540000915527344,28.520000457763672,29.15999984741211,22.83831596374512
2009-03-24,94500,28.81999969482422,29.36000061035156,28.739999771118164,28.790000915527344,22.548526763916016
2009-03-23,149800,28.38999938964844,29.59000015258789,27.32999992370605,29.59000015258789,23.17509078979492
2009-03-20,175900,28.0,28.07999992370605,27.459999084472656,27.489999771118164,21.53035354614257
2009-03-19,74800,28.729999542236328,28.729999542236328,27.920000076293945,27.940000534057617,21.882797241210938
2009-03-18,87200,28.709999084472656,28.709999084472656,26.32999992370605,28.11000061035156,22.015945434570312
2009-03-17,120400,26.729999542236328,27.520000457763672,26.61000061035156,27.520000457763672,21.55385398864746
2009-03-16,59800,27.14999961853028,27.39999961853028,26.709999084472656,26.709999084472656,20.9194564819336
2009-03-13,75500,26.600000381469727,26.68000030517578,26.21999931335449,26.56999969482422,20.80980682373047
2009-03-12,58100,25.520000457763672,26.489999771118164,25.239999771118164,26.420000076293945,20.69232749938965
2009-03-11,428400,25.81999969482422,25.940000534057617,25.170000076293945,25.549999237060547,20.01093864440918
2009-03-10,86600,24.709999084472656,25.450000762939453,24.64999961853028,25.440000534057617,19.924787521362305
2009-03-09,167000,23.739999771118164,24.420000076293945,23.670000076293945,23.93000030517578,18.74213981628418
2009-03-06,176000,24.700000762939453,24.86000061035156,23.770000457763672,24.299999237060547,19.03193092346192
2009-03-05,325400,24.68000030517578,24.8799991607666,24.1200008392334,24.350000381469727,19.07108688354492
2009-03-04,151700,24.959999084472656,25.6200008392334,24.84000015258789,25.3700008392334,19.86996078491211
2009-03-03,275100,24.959999084472656,24.959999084472656,24.190000534057617,24.38999938964844,19.1024169921875
2009-03-02,60800,25.39999961853028,25.39999961853028,24.479999542236328,24.489999771118164,19.18073844909668
2009-02-27,45400,27.86000061035156,27.86000061035156,25.799999237060547,25.940000534057617,20.316381454467773
2009-02-26,105700,26.8700008392334,27.06999969482422,26.229999542236328,26.229999542236328,20.54351234436035
2009-02-25,147000,26.739999771118164,27.01000022888184,26.170000076293945,26.46999931335449,20.731481552124023
2009-02-24,407300,26.15999984741211,27.049999237060547,25.940000534057617,26.920000076293945,21.08392906188965
2009-02-23,142900,27.13999938964844,27.280000686645508,25.90999984741211,25.96999931335449,20.339881896972656
2009-02-20,90900,26.5,27.190000534057617,26.46999931335449,26.850000381469727,21.02910423278809
2009-02-19,109000,27.96999931335449,28.07999992370605,27.15999984741211,27.190000534057617,21.29539680480957
2009-02-18,208200,26.690000534057617,27.700000762939453,26.690000534057617,27.40999984741211,21.46769905090332
2009-02-17,134000,28.1299991607666,28.1299991607666,27.46999931335449,27.600000381469727,21.61650657653809
2009-02-13,102100,29.270000457763672,29.34000015258789,28.940000534057617,28.979999542236328,22.697328567504883
2009-02-12,154600,28.86000061035156,29.350000381469727,28.38999938964844,29.350000381469727,22.987123489379883
2009-02-11,121100,29.25,29.51000022888184,28.940000534057617,29.290000915527344,22.940128326416016
2009-02-10,164300,30.18000030517578,30.420000076293945,28.8799991607666,29.100000381469727,22.79131507873535
2009-02-09,27300,30.540000915527344,30.690000534057617,30.290000915527344,30.5,23.887813568115234
2009-02-06,99000,29.93000030517578,30.6200008392334,29.770000457763672,30.479999542236328,23.872146606445312
2009-02-05,278500,29.059999465942383,29.88999938964844,28.90999984741211,29.68000030517578,23.24557876586914
2009-02-04,181000,29.26000022888184,29.84000015258789,29.13999938964844,29.34000015258789,22.97929000854492
2009-02-03,148500,28.940000534057617,29.450000762939453,28.63999938964844,29.270000457763672,22.924463272094727
2009-02-02,62800,28.450000762939453,28.799999237060547,28.25,28.690000534057617,22.470203399658203
2009-01-30,149300,29.43000030517578,29.56999969482422,28.6200008392334,28.729999542236328,22.501537322998047
2009-01-29,1256300,29.780000686645508,29.959999084472656,29.18000030517578,29.26000022888184,22.916635513305664
2009-01-28,93700,30.25,30.65999984741211,30.11000061035156,30.540000915527344,23.91913414001465
2009-01-27,168100,29.25,29.63999938964844,29.14999961853028,29.479999542236328,23.08893775939941
2009-01-26,350300,28.75,29.43000030517578,28.6299991607666,29.020000457763672,22.728662490844727
2009-01-23,351200,28.040000915527344,28.84000015258789,27.700000762939453,28.65999984741211,22.44671058654785
2009-01-22,343500,28.6299991607666,28.959999084472656,28.020000457763672,28.530000686645508,22.344894409179688
2009-01-21,396100,28.280000686645508,29.239999771118164,28.07999992370605,29.209999084472656,22.877466201782227
2009-01-20,557300,29.51000022888184,29.51000022888184,27.8700008392334,27.96999931335449,21.906295776367188
2009-01-16,203800,30.43000030517578,30.459999084472656,29.3799991607666,29.979999542236328,23.48053932189941
2009-01-15,268500,29.81999969482422,29.96999931335449,28.75,29.739999771118164,23.292570114135746
2009-01-14,121100,30.0,30.0,29.34000015258789,29.59000015258789,23.17509078979492
2009-01-13,133800,30.63999938964844,30.86000061035156,30.39999961853028,30.6200008392334,23.98179626464844
2009-01-12,630600,31.59000015258789,31.68000030517578,30.729999542236328,30.93000030517578,24.22458839416504
2009-01-09,3407400,32.47999954223633,32.47999954223633,31.600000381469727,31.65999984741211,24.796329498291016
2009-01-08,293700,32.470001220703125,32.630001068115234,32.15999984741211,32.5,25.454225540161133
2009-01-07,169500,33.060001373291016,33.150001525878906,32.31999969482422,32.47999954223633,25.438554763793945
2009-01-06,252900,33.34000015258789,33.630001068115234,33.029998779296875,33.400001525878906,26.15911102294922
2009-01-05,171800,32.810001373291016,33.2599983215332,32.709999084472656,32.97999954223633,25.83016395568848
2009-01-02,96000,32.45000076293945,33.209999084472656,32.290000915527344,33.130001068115234,25.947641372680664
2008-12-31,221700,31.799999237060547,32.650001525878906,31.790000915527344,32.41999816894531,25.391565322875977
2008-12-30,202500,31.020000457763672,31.920000076293945,31.020000457763672,31.920000076293945,24.999961853027344
2008-12-29,697100,31.40999984741211,31.46999931335449,30.670000076293945,30.989999771118164,24.27158164978028
2008-12-26,181400,31.18000030517578,31.21999931335449,30.920000076293945,31.18000030517578,24.420392990112305
2008-12-24,246100,30.76000022888184,32.060001373291016,30.709999084472656,30.950000762939453,24.24025154113769
2008-12-23,739200,31.049999237060547,31.31999969482422,30.530000686645508,30.71999931335449,24.06011009216309
2008-12-22,466300,31.64999961853028,31.64999961853028,30.61000061035156,31.13999938964844,24.389062881469727
2008-12-19,300100,31.700000762939453,32.150001525878906,31.350000381469727,31.6200008392334,24.76500129699707
2008-12-18,502600,32.279998779296875,32.65999984741211,31.520000457763672,31.57999992370605,24.73367118835449
2008-12-17,388800,32.619998931884766,33.09000015258789,32.369998931884766,32.75,25.650026321411133
2008-12-16,799800,31.11000061035156,33.099998474121094,31.11000061035156,32.91999816894531,25.78316879272461
2008-12-15,162400,31.43000030517578,31.459999084472656,30.709999084472656,31.14999961853028,24.396892547607425
2008-12-12,607800,30.600000381469727,31.51000022888184,30.1299991607666,31.31999969482422,24.530038833618164
2008-12-11,469900,31.700000762939453,32.0,30.84000015258789,31.1299991607666,24.3812255859375
2008-12-10,286800,30.5,31.709999084472656,30.5,31.450000762939453,24.63185691833496
2008-12-09,230600,31.0,31.34000015258789,30.540000915527344,30.61000061035156,23.973960876464844
2008-12-08,812500,30.239999771118164,32.75,30.239999771118164,30.979999542236328,24.263744354248047
2008-12-05,158600,28.81999969482422,29.8700008392334,28.030000686645508,29.780000686645508,23.32390022277832
2008-12-04,265800,29.280000686645508,29.799999237060547,28.6200008392334,29.290000915527344,22.940128326416016
2008-12-03,215700,28.93000030517578,29.8799991607666,28.5,29.82999992370605,23.363061904907227
2008-12-02,318200,28.96999931335449,29.51000022888184,28.520000457763672,29.5,23.104602813720703
2008-12-01,822900,30.32999992370605,30.32999992370605,28.0,28.13999938964844,22.03944206237793
2008-11-28,188100,30.3700008392334,30.75,30.01000022888184,30.739999771118164,24.075782775878903
2008-11-26,601400,29.14999961853028,31.059999465942383,29.030000686645508,30.63999938964844,23.997455596923828
2008-11-25,623600,30.280000686645508,31.3700008392334,29.0,29.89999961853028,23.41788482666016
2008-11-24,106300,28.21999931335449,30.420000076293945,28.21999931335449,29.86000061035156,23.38655662536621
2008-11-21,124500,26.209999084472656,28.059999465942383,26.209999084472656,27.82999992370605,21.796646118164062
2008-11-20,115600,27.280000686645508,28.18000030517578,26.200000762939453,26.270000457763672,20.57484436035156
2008-11-19,2424800,29.790000915527344,30.0,27.850000381469727,28.1299991607666,22.03160858154297
2008-11-18,160600,29.520000457763672,30.200000762939453,29.020000457763672,29.71999931335449,23.27690696716309
2008-11-17,138800,30.46999931335449,30.63999938964844,29.5,30.0,23.496204376220703
2008-11-14,103400,30.76000022888184,31.61000061035156,30.21999931335449,30.34000015258789,23.762495040893555
2008-11-13,388900,30.049999237060547,32.0,28.57999992370605,32.0,25.062620162963867
2008-11-12,79000,30.61000061035156,31.0,29.690000534057617,29.89999961853028,23.41788482666016
2008-11-11,37200,31.25,32.11000061035156,30.989999771118164,31.6299991607666,24.772836685180664
2008-11-10,64900,33.150001525878906,33.310001373291016,31.88999938964844,32.470001220703125,25.430723190307617
2008-11-07,36800,31.76000022888184,32.810001373291016,31.76000022888184,32.810001373291016,25.69701766967773
2008-11-06,65000,32.81999969482422,33.130001068115234,31.15999984741211,31.26000022888184,24.483049392700195
2008-11-05,299600,35.16999816894531,35.16999816894531,33.439998626708984,33.45000076293945,26.198272705078125
2008-11-04,84600,34.209999084472656,35.400001525878906,34.209999084472656,35.310001373291016,27.655038833618164
2008-11-03,143100,33.36000061035156,33.79999923706055,33.099998474121094,33.5,26.2374324798584
2008-10-31,134100,32.790000915527344,33.83000183105469,32.36000061035156,33.689998626708984,26.38623809814453
2008-10-30,62600,32.45000076293945,33.29999923706055,32.290000915527344,33.209999084472656,26.010297775268555
2008-10-29,342900,31.549999237060547,32.880001068115234,31.239999771118164,31.709999084472656,24.835485458374023
2008-10-28,244600,29.440000534057617,31.200000762939453,28.6299991607666,31.200000762939453,24.43605613708496
2008-10-27,253000,28.799999237060547,29.670000076293945,28.18000030517578,28.190000534057617,22.07859992980957
2008-10-24,72500,29.63999938964844,30.11000061035156,26.63999938964844,29.61000061035156,23.190757751464844
2008-10-23,126700,30.780000686645508,31.540000915527344,29.799999237060547,30.959999084472656,24.248083114624023
2008-10-22,75100,32.279998779296875,32.279998779296875,30.0,30.770000457763672,24.099279403686523
2008-10-21,53900,34.150001525878906,34.189998626708984,33.099998474121094,33.189998626708984,25.994632720947266
2008-10-20,65600,33.189998626708984,34.66999816894531,33.189998626708984,34.66999816894531,27.153778076171875
2008-10-17,64200,32.650001525878906,34.22999954223633,32.099998474121094,32.779998779296875,25.67352104187012
2008-10-16,29700,32.150001525878906,33.40999984741211,30.770000457763672,33.310001373291016,26.088626861572266
2008-10-15,72100,35.029998779296875,35.20000076293945,32.0,32.06999969482422,25.117441177368164
2008-10-14,124600,36.459999084472656,37.61000061035156,35.0,35.45000076293945,27.764684677124023
2008-10-13,64000,32.7400016784668,35.68000030517578,32.7400016784668,35.68000030517578,27.944822311401367
2008-10-10,135000,31.299999237060547,32.79999923706055,29.82999992370605,31.739999771118164,24.85898399353028
2008-10-09,30200,35.08000183105469,35.45000076293945,32.25,32.439998626708984,25.40722274780273
2008-10-08,24900,34.56999969482422,35.630001068115234,33.36000061035156,34.59000015258789,27.09112548828125
2008-10-07,166000,37.900001525878906,37.900001525878906,35.310001373291016,35.349998474121094,27.68635940551757
2008-10-06,126800,38.04999923706055,38.04999923706055,35.45000076293945,37.0,28.978649139404297
2008-10-03,124600,39.70000076293945,41.2400016784668,38.810001373291016,39.0,30.545061111450195
2008-10-02,25300,41.20000076293945,41.20000076293945,39.66999816894531,39.720001220703125,31.108980178833008
2008-10-01,82400,41.209999084472656,41.650001525878906,40.709999084472656,41.459999084472656,32.47175598144531
2008-09-30,114600,40.18999862670898,41.54999923706055,40.18999862670898,41.290000915527344,32.33860397338867
2008-09-29,71800,42.84999847412109,43.52999877929688,39.45000076293945,39.83000183105469,31.195131301879883
2008-09-26,103900,43.59999847412109,43.93999862670898,43.18000030517578,43.93999862670898,34.41410827636719
2008-09-25,27700,43.5099983215332,44.2599983215332,43.5099983215332,44.16999816894531,34.5942497253418
2008-09-24,71700,43.34999847412109,43.560001373291016,42.97999954223633,43.150001525878906,33.795379638671875
2008-09-23,53800,43.900001525878906,44.09000015258789,43.040000915527344,43.16999816894531,33.811038970947266
2008-09-22,49500,45.52000045776367,45.52000045776367,44.119998931884766,44.119998931884766,34.55509567260742
2008-09-19,103600,47.93000030517578,49.54999923706055,43.400001525878906,45.08000183105469,35.30696487426758
2008-09-18,25900,42.63999938964844,42.959999084472656,40.63999938964844,42.70000076293945,33.44293594360352
2008-09-17,62400,42.59999847412109,42.59999847412109,41.04999923706055,41.08000183105469,32.17413711547852
2008-09-16,37100,41.810001373291016,42.93000030517578,41.68999862670898,42.93000030517578,33.623077392578125
2008-09-15,1915000,43.5099983215332,43.720001220703125,42.470001220703125,42.619998931884766,33.38026428222656
2008-09-12,17600,44.25,44.84999847412109,44.06999969482422,44.72999954223633,35.032833099365234
2008-09-11,22100,43.66999816894531,44.209999084472656,43.0,44.209999084472656,34.62556457519531
2008-09-10,855900,44.16999816894531,44.400001525878906,43.84000015258789,44.2400016784668,34.64907455444336
2008-09-09,9900,44.900001525878906,45.04999923706055,43.59000015258789,43.59000015258789,34.13998794555664
2008-09-08,28200,45.79999923706055,46.02999877929688,44.68999862670898,44.880001068115234,35.15031814575195
2008-09-05,51600,44.45000076293945,44.52000045776367,43.619998931884766,44.400001525878906,34.77438735961914
2008-09-04,370800,46.18000030517578,46.18000030517578,44.56999969482422,44.56999969482422,34.907527923583984
2008-09-03,26700,46.33000183105469,46.369998931884766,45.72999954223633,45.77999877929688,35.85520553588867
2008-09-02,17600,46.959999084472656,47.11000061035156,46.27000045776367,46.41999816894531,36.35646057128906
2008-08-29,25100,47.43000030517578,47.45000076293945,47.02999877929688,47.060001373291016,36.85770797729492
2008-08-28,13600,46.93000030517578,47.27999877929688,46.93000030517578,47.27999877929688,37.03001022338867
2008-08-27,21700,46.52999877929688,47.7599983215332,46.369998931884766,46.70000076293945,36.57576370239258
2008-08-26,5800,46.06999969482422,46.369998931884766,46.06999969482422,46.369998931884766,36.31729888916016
2008-08-25,40700,46.790000915527344,46.790000915527344,46.02999877929688,46.150001525878906,36.14500045776367
2008-08-22,7900,46.77999877929688,47.060001373291016,46.77999877929688,46.93999862670898,36.76372528076172
2008-08-21,76600,46.43999862670898,46.869998931884766,46.369998931884766,46.77999877929688,36.6384162902832
2008-08-20,7900,46.18000030517578,46.52999877929688,46.04999923706055,46.310001373291016,36.27030563354492
2008-08-19,28500,46.130001068115234,46.18999862670898,45.90999984741211,46.040000915527344,36.058837890625
2008-08-18,4500,47.150001525878906,47.150001525878906,46.470001220703125,46.619998931884766,36.51309967041016
2008-08-15,21500,47.130001068115234,47.18999862670898,46.90999984741211,47.04999923706055,36.849876403808594
2008-08-14,2600,47.0,47.29999923706055,47.0,47.2400016784668,36.99868774414063
2008-08-13,8200,47.150001525878906,47.34000015258789,46.77999877929688,47.20000076293945,36.96736526489258
2008-08-12,76400,47.790000915527344,47.84000015258789,47.369998931884766,47.43000030517578,37.147499084472656
2008-08-11,5300,47.790000915527344,47.86000061035156,47.790000915527344,47.79999923706055,37.437294006347656
2008-08-08,43800,46.91999816894531,47.790000915527344,46.91999816894531,47.72999954223633,37.38246154785156
2008-08-07,41900,47.91999816894531,47.91999816894531,47.130001068115234,47.20000076293945,36.96736526489258
2008-08-06,8200,47.790000915527344,48.119998931884766,47.650001525878906,48.119998931884766,37.68791961669922
2008-08-05,30300,47.31999969482422,47.619998931884766,47.09000015258789,47.58000183105469,37.264984130859375
2008-08-04,15600,47.060001373291016,47.130001068115234,46.70000076293945,46.81999969482422,36.66973876953125
2008-08-01,13900,47.79999923706055,47.79999923706055,47.27000045776367,47.29999923706055,37.045684814453125
2008-07-31,9300,48.02999877929688,48.31999969482422,47.86000061035156,47.86000061035156,37.48427963256836
2008-07-30,39500,47.95000076293945,48.2400016784668,47.68000030517578,47.97999954223633,37.5782585144043
2008-07-29,15700,47.130001068115234,47.77000045776367,47.130001068115234,47.70000076293945,37.35896301269531
2008-07-28,43900,47.68999862670898,47.88999938964844,47.16999816894531,47.16999816894531,36.94386672973633
2008-07-25,25500,47.75,48.0099983215332,47.70000076293945,47.7400016784668,37.39030075073242
2008-07-24,13200,48.810001373291016,48.810001373291016,47.75,47.75,37.39812469482422
2008-07-23,4100,48.61000061035156,48.97999954223633,48.61000061035156,48.77999877929688,38.204833984375
2008-07-22,17800,48.0,48.20000076293945,47.810001373291016,48.130001068115234,37.695743560791016
2008-07-21,306900,49.150001525878906,49.150001525878906,48.13999938964844,48.150001525878906,37.7114143371582
2008-07-18,6000,50.61000061035156,50.61000061035156,47.52999877929688,47.93999862670898,37.54693222045898
2008-07-17,123400,48.02999877929688,48.130001068115234,47.68000030517578,47.900001525878906,37.5156135559082
2008-07-16,640000,46.560001373291016,47.34999847412109,46.43000030517578,47.27000045776367,37.02218246459961
2008-07-15,22700,47.0,47.02000045776367,46.150001525878906,46.81999969482422,36.66973876953125
2008-07-14,1231200,47.83000183105469,47.93000030517578,47.150001525878906,47.310001373291016,37.05352020263672
2008-07-11,539500,47.59000015258789,47.84999847412109,47.060001373291016,47.5,37.20232391357422
2008-07-10,31000,47.84999847412109,48.16999816894531,47.560001373291016,47.84999847412109,37.4764404296875
2008-07-09,113700,48.43999862670898,48.90999984741211,47.70000076293945,48.0099983215332,37.60176086425781
2008-07-08,3100,47.75,48.119998931884766,47.25,48.119998931884766,37.68791961669922
2008-07-07,14900,47.0099983215332,50.70000076293945,47.0,48.2599983215332,37.79756164550781
2008-07-03,5600,48.400001525878906,48.400001525878906,47.95000076293945,48.06999969482422,37.64874649047852
2008-07-02,8100,49.290000915527344,49.290000915527344,48.18000030517578,48.27000045776367,37.80540466308594
2008-07-01,40100,48.810001373291016,49.27999877929688,48.400001525878906,49.040000915527344,38.4084587097168
2008-06-30,61200,49.40999984741211,49.86000061035156,49.40999984741211,49.41999816894531,38.70608139038086
2008-06-27,5500,49.209999084472656,49.34999847412109,48.900001525878906,49.22999954223633,38.55727005004883
2008-06-26,22000,50.22999954223633,50.22999954223633,49.13999938964844,49.13999938964844,38.48678588867188
2008-06-25,1800,50.15999984741211,50.4900016784668,50.15999984741211,50.400001525878906,39.473628997802734
2008-06-24,49500,50.0,50.470001220703125,49.7400016784668,49.86000061035156,39.05068588256836
2008-06-23,11300,50.06999969482422,50.36000061035156,50.0,50.36000061035156,39.44229888916016
2008-06-20,35700,50.709999084472656,51.4900016784668,50.119998931884766,50.18999862670898,39.30915451049805
2008-06-19,76300,51.130001068115234,51.130001068115234,50.54999923706055,50.54999923706055,39.59110641479492
2008-06-18,9800,51.5,51.5,51.130001068115234,51.22999954223633,40.12369537353516
2008-06-17,9400,51.5,51.77999877929688,51.5,51.59999847412109,40.41347885131836
2008-06-16,3300,51.31999969482422,51.68000030517578,51.31999969482422,51.61000061035156,40.42130661010742
2008-06-13,3900,50.91999816894531,51.290000915527344,50.91999816894531,51.27000045776367,40.15502166748047
2008-06-12,13800,50.77999877929688,51.2599983215332,50.7599983215332,50.91999816894531,39.880897521972656
2008-06-11,1900,51.560001373291016,51.560001373291016,50.88999938964844,50.88999938964844,39.85740280151367
2008-06-10,7200,51.810001373291016,51.810001373291016,51.40999984741211,51.5099983215332,40.34297943115234
2008-06-09,4300,52.33000183105469,52.4900016784668,52.0,52.02000045776367,40.74241256713867
2008-06-06,9500,53.34000015258789,53.34000015258789,52.34000015258789,52.34000015258789,40.9930419921875
2008-06-05,15500,52.84999847412109,53.7599983215332,52.84999847412109,53.7599983215332,42.10519790649414
2008-06-04,2900,52.77999877929688,53.04999923706055,52.619998931884766,52.630001068115234,41.22017288208008
2008-06-03,18700,53.29999923706055,53.77000045776367,52.66999816894531,53.16999816894531,41.64310836791992
2008-06-02,45500,53.68999862670898,53.77000045776367,53.130001068115234,53.29999923706055,41.74492645263672
2008-05-30,43300,54.34999847412109,54.34999847412109,53.70000076293945,53.709999084472656,42.066036224365234
2008-05-29,246700,53.43999862670898,54.90999984741211,53.27999877929688,53.77000045776367,42.11303329467773
2008-05-28,4800,53.22999954223633,53.45000076293945,53.11000061035156,53.43999862670898,41.85457229614258
2008-05-27,4000,54.59999847412109,54.59999847412109,52.72999954223633,53.45000076293945,41.86241149902344
2008-05-23,13800,53.880001068115234,53.900001525878906,52.09999847412109,53.040000915527344,41.54129409790039
2008-05-22,11400,54.0,54.13999938964844,53.650001525878906,53.880001068115234,42.19918823242188
2008-05-21,12200,54.45000076293945,54.52000045776367,53.77000045776367,53.79999923706055,42.13652420043945
2008-05-20,296200,54.630001068115234,54.630001068115234,54.16999816894531,54.16999816894531,42.42631530761719
2008-05-19,12300,54.59999847412109,55.2400016784668,54.59999847412109,54.709999084472656,42.849246978759766
2008-05-16,4400,54.540000915527344,54.72999954223633,54.369998931884766,54.72999954223633,42.86492156982422
2008-05-15,8400,53.9900016784668,54.27000045776367,53.9900016784668,54.27000045776367,42.504638671875
2008-05-14,19400,53.959999084472656,54.11000061035156,53.70000076293945,53.70000076293945,42.05820846557617
2008-05-13,281400,53.43999862670898,54.09999847412109,53.22999954223633,53.58000183105469,41.96422958374024
2008-05-12,2700,53.119998931884766,53.52000045776367,53.119998931884766,53.52000045776367,41.917236328125
2008-05-09,1000,52.650001525878906,52.97999954223633,52.650001525878906,52.97999954223633,41.49429321289063
2008-05-08,189500,53.209999084472656,54.09999847412109,53.18000030517578,53.209999084472656,41.6744270324707
2008-05-07,5300,53.869998931884766,53.869998931884766,53.0,53.02999877929688,41.5334587097168
2008-05-06,2200,53.41999816894531,53.93000030517578,53.38999938964844,53.93000030517578,42.23834991455078
2008-05-05,4500,53.5099983215332,53.56999969482422,53.400001525878906,53.56999969482422,41.95639419555664
2008-05-02,15400,53.5,53.72999954223633,53.31999969482422,53.41999816894531,41.83891296386719
2008-05-01,6300,52.650001525878906,53.18999862670898,52.56999969482422,53.09000015258789,41.58045959472656
2008-04-30,9700,52.72999954223633,53.83000183105469,52.720001220703125,53.25,41.70577239990234
2008-04-29,13600,53.0099983215332,53.0099983215332,52.29999923706055,52.540000915527344,41.149688720703125
2008-04-28,16100,53.5,53.5,52.959999084472656,53.150001525878906,41.62744140625
2008-04-25,1700,52.880001068115234,52.880001068115234,52.56999969482422,52.720001220703125,41.29066467285156
2008-04-24,7100,52.0,52.63999938964844,52.0,52.5099983215332,41.12619018554688
2008-04-23,21500,52.59999847412109,52.84000015258789,52.18000030517578,52.4900016784668,41.11052703857422
2008-04-22,3600,52.36000061035156,52.70000076293945,52.130001068115234,52.36000061035156,41.00870895385742
2008-04-21,59100,56.2599983215332,60.45000076293945,52.470001220703125,52.84000015258789,41.3846549987793
2008-04-18,9700,53.27999877929688,53.27999877929688,52.20000076293945,52.59999847412109,41.19668197631836
2008-04-17,16400,51.68000030517578,52.900001525878906,51.650001525878906,52.02999877929688,40.75025177001953
2008-04-16,2900,51.18999862670898,51.79999923706055,51.18999862670898,51.34000015258789,40.2098388671875
2008-04-15,3100,50.59999847412109,50.650001525878906,50.40999984741211,50.650001525878906,39.669429779052734
2008-04-14,3900,51.18999862670898,51.18999862670898,50.400001525878906,50.5099983215332,39.55977630615234
2008-04-11,600,50.81999969482422,50.81999969482422,50.310001373291016,50.310001373291016,39.40313720703125
2008-04-10,6900,51.5,51.5,50.84000015258789,51.119998931884766,40.03753280639648
2008-04-09,4300,51.31999969482422,51.31999969482422,51.02999877929688,51.119998931884766,40.03753280639648
2008-04-08,800,51.33000183105469,52.09000015258789,51.33000183105469,52.09000015258789,40.7972412109375
2008-04-07,11300,52.9900016784668,52.9900016784668,51.25,51.77000045776367,40.54662322998047
2008-04-04,9900,54.95000076293945,54.95000076293945,51.470001220703125,51.470001220703125,40.31166076660156
2008-04-03,29100,59.70000076293945,59.70000076293945,50.95000076293945,51.5,40.33515930175781
2008-04-02,10700,51.119998931884766,51.400001525878906,51.04999923706055,51.209999084472656,40.10801696777344
2008-04-01,600,50.25,50.650001525878906,50.15999984741211,50.650001525878906,39.669429779052734
2008-03-31,400,50.0,50.0,49.31999969482422,49.31999969482422,38.62775802612305
2008-03-28,200,50.09999847412109,50.09999847412109,50.09999847412109,50.09999847412109,39.23866271972656