date,open,high,low,close,adj close,volume
2023-12-28,75.44999694824219,75.66000366210938,75.26000213623047,75.2699966430664,75.2699966430664,16832000
2023-12-27,75.12000274658203,75.52999877929688,75.11000061035156,75.47000122070312,75.47000122070312,13103800
2023-12-26,74.80999755859375,75.19000244140625,74.80999755859375,75.06999969482422,75.06999969482422,8915400
2023-12-22,74.81999969482422,74.97000122070312,74.52999877929688,74.7300033569336,74.7300033569336,12184500
2023-12-21,74.26000213623047,74.66000366210938,74.0999984741211,74.66000366210938,74.66000366210938,15837400
2023-12-20,74.23999786376953,74.41999816894531,73.41999816894531,73.47000122070312,73.47000122070312,23019200
2023-12-19,74.93000030517578,75.19999694824219,74.93000030517578,75.1500015258789,74.21900177001953,15551800
2023-12-18,74.6500015258789,74.70999908447266,74.30000305175781,74.5199966430664,73.5968017578125,14409900
2023-12-15,74.70999908447266,74.8499984741211,74.29000091552734,74.33999633789062,73.41903686523438,22420700
2023-12-14,74.88999938964844,75.33000183105469,74.72000122070312,75.06999969482422,74.1399917602539,21959600
2023-12-13,73.51000213623047,74.58999633789062,73.16000366210938,74.5199966430664,73.5968017578125,16760700
2023-12-12,73.19999694824219,73.44999694824219,72.95999908447266,73.44999694824219,72.5400619506836,13210000
2023-12-11,73.02999877929688,73.36000061035156,73.0199966430664,73.31999969482422,72.41167449951172,12372000
2023-12-08,72.73999786376953,73.25,72.72000122070312,73.13999938964844,72.23390197753906,13323600
2023-12-07,72.72000122070312,73.12999725341797,72.43000030517578,72.91999816894531,72.0166244506836,14513200
2023-12-06,73.06999969482422,73.22000122070312,72.55000305175781,72.56999969482422,71.67096710205078,16547400
2023-12-05,72.37999725341797,72.81999969482422,72.2300033569336,72.3499984741211,71.45368957519531,17529500
2023-12-04,72.45999908447266,72.7699966430664,72.33000183105469,72.61000061035156,71.7104721069336,14778700
2023-12-01,72.37999725341797,73.23999786376953,72.3499984741211,73.18000030517578,72.27340698242188,21091900
2023-11-30,72.48999786376953,72.61000061035156,72.16999816894531,72.41999816894531,71.52281951904297,19444200
2023-11-29,72.54000091552734,72.76000213623047,72.30000305175781,72.4800033569336,71.58208465576172,10462200
2023-11-28,72.11000061035156,72.55000305175781,72.0199966430664,72.33000183105469,71.4339370727539,11129900
2023-11-27,72.33999633789062,72.43000030517578,72.16000366210938,72.30999755859375,71.4141845703125,10365000
2023-11-24,72.23999786376953,72.58000183105469,72.2300033569336,72.55999755859375,71.66108703613281,8083500
2023-11-22,71.94999694824219,72.04000091552734,71.62999725341797,72.01000213623047,71.11790466308594,12162900
2023-11-21,72.08000183105469,72.1500015258789,71.75,71.83999633789062,70.95000457763672,12300200
2023-11-20,71.73999786376953,72.19999694824219,71.73999786376953,72.12000274658203,71.2265396118164,10334700
2023-11-17,71.55000305175781,71.86000061035156,71.41000366210938,71.8499984741211,70.95988464355469,14314300
2023-11-16,70.81999969482422,71.11000061035156,70.63999938964844,70.88999938964844,70.01177978515625,13769700
2023-11-15,71.08000183105469,71.29000091552734,70.9000015258789,70.94000244140625,70.0611572265625,12980000
2023-11-14,70.45999908447266,71.13999938964844,70.44999694824219,71.05000305175781,70.1697998046875,21166800
2023-11-13,68.81999969482422,69.37999725341797,68.70999908447266,69.27999877929688,68.42172241210938,11354700
2023-11-10,68.73999786376953,69.1500015258789,68.26000213623047,69.0999984741211,68.24394989013672,12518800
2023-11-09,69.41000366210938,69.58000183105469,68.76000213623047,68.79000091552734,67.93779754638672,14557600
2023-11-08,68.86000061035156,69.0999984741211,68.5999984741211,68.80000305175781,67.94766998291016,10916500
2023-11-07,68.7699966430664,69.0199966430664,68.63999938964844,68.88999938964844,68.03655242919922,15747100
2023-11-06,69.55999755859375,69.62999725341797,69.16999816894531,69.30999755859375,68.45134735107422,15938000
2023-11-03,69.51000213623047,70.0,69.41000366210938,69.66000366210938,68.7970199584961,20752900
2023-11-02,68.68000030517578,68.94000244140625,68.4800033569336,68.93000030517578,68.07605743408203,19669400
2023-11-01,67.08000183105469,67.56999969482422,66.88999938964844,67.55000305175781,66.7131576538086,21115000
2023-10-31,66.76000213623047,66.97000122070312,66.52999877929688,66.91999816894531,66.09095764160156,18291300
2023-10-30,66.55999755859375,66.70999908447266,66.2699966430664,66.68000030517578,65.85393524169922,23954500
2023-10-27,66.5,66.52999877929688,65.68000030517578,65.83999633789062,65.02433776855469,24116300
2023-10-26,66.3499984741211,66.48999786376953,65.83000183105469,66.04000091552734,65.22186279296875,22914700
2023-10-25,66.81999969482422,67.08000183105469,66.44000244140625,66.5199966430664,65.69591522216797,17400900
2023-10-24,66.73999786376953,67.05999755859375,66.6500015258789,67.0,66.16996765136719,22138700
2023-10-23,66.31999969482422,67.04000091552734,66.06999969482422,66.62000274658203,65.794677734375,18574700
2023-10-20,66.93000030517578,67.08999633789062,66.54000091552734,66.56999969482422,65.74529266357422,28251800
2023-10-19,67.55000305175781,67.91000366210938,67.05000305175781,67.16999816894531,66.33786010742188,27204100
2023-10-18,68.36000061035156,68.43000030517578,67.69000244140625,67.7699966430664,66.93042755126953,16945900
2023-10-17,68.36000061035156,69.29000091552734,68.3499984741211,68.97000122070312,68.11556243896484,12155100
2023-10-16,68.55000305175781,69.0,68.45999908447266,68.93000030517578,68.07605743408203,20119600
2023-10-13,68.87000274658203,69.02999877929688,68.26000213623047,68.43000030517578,67.5822525024414,19900300
2023-10-12,69.73999786376953,69.76000213623047,68.80999755859375,69.06999969482422,68.21432495117188,16764600
2023-10-11,69.76000213623047,69.86000061035156,69.26000213623047,69.6500015258789,68.78713989257812,15393600
2023-10-10,69.19000244140625,69.63999938964844,69.0999984741211,69.36000061035156,68.500732421875,23682800
2023-10-09,67.87999725341797,68.5,67.80999755859375,68.41999816894531,67.57237243652344,11015700
2023-10-06,67.63999938964844,68.68000030517578,67.2300033569336,68.5199966430664,67.67113494873047,17758900
2023-10-05,67.56999969482422,67.87000274658203,67.33999633789062,67.7699966430664,66.93042755126953,18327200
2023-10-04,67.2300033569336,67.2699966430664,66.62000274658203,67.18000030517578,66.34774017333984,19586200
2023-10-03,67.30000305175781,67.48999786376953,66.83000183105469,67.05999755859375,66.2292251586914,19913200
2023-10-02,68.47000122070312,68.52999877929688,67.68000030517578,67.91000366210938,67.06869506835938,23671400
2023-09-29,69.75,69.76000213623047,68.75,68.91999816894531,68.06617736816406,20292800
2023-09-28,68.62000274658203,69.33000183105469,68.52999877929688,69.12000274658203,68.26371002197266,19507400
2023-09-27,68.94999694824219,69.0,68.08000183105469,68.55999755859375,67.71063995361328,16390400
2023-09-26,69.04000091552734,69.25,68.62999725341797,68.69000244140625,67.83903503417969,17756900
2023-09-25,69.31999969482422,69.62999725341797,69.16000366210938,69.58999633789062,68.7278823852539,16853100
2023-09-22,70.22000122070312,70.45999908447266,69.83999633789062,69.9000015258789,69.03404235839844,14714800
2023-09-21,70.3499984741211,70.48999786376953,69.83999633789062,69.83999633789062,68.97478485107422,17619900
2023-09-20,71.52999877929688,71.87999725341797,70.9800033569336,71.0199966430664,70.14016723632812,14523400
2023-09-19,71.25,71.37999725341797,71.01000213623047,71.19000244140625,70.30805969238281,10339900
2023-09-18,71.08000183105469,71.20999908447266,70.83000183105469,71.12999725341797,70.2488021850586,9121300
2023-09-15,71.69000244140625,71.93000030517578,71.3499984741211,71.37999725341797,70.4957046508789,13678500
2023-09-14,71.1500015258789,71.61000061035156,71.12999725341797,71.54000091552734,70.65372467041016,13519800
2023-09-13,70.68000030517578,70.87999725341797,70.47000122070312,70.61000061035156,69.73524475097656,10047900
2023-09-12,70.76000213623047,71.08000183105469,70.72000122070312,70.83000183105469,69.95252227783203,7947100
2023-09-11,70.9800033569336,71.18000030517578,70.79000091552734,71.12000274658203,70.23892974853516,11650900
2023-09-08,70.38999938964844,70.62000274658203,70.30000305175781,70.38999938964844,69.5179672241211,11813900
2023-09-07,70.5,70.63999938964844,70.27999877929688,70.48999786376953,69.61672973632812,13543000
2023-09-06,70.8499984741211,71.0,70.47000122070312,70.72000122070312,69.84388732910156,11294600
2023-09-05,71.30999755859375,71.33000183105469,70.86000061035156,70.87000274658203,69.99202728271484,12085000
2023-09-01,72.1500015258789,72.18000030517578,71.30000305175781,71.48999786376953,70.60433959960938,17069500
2023-08-31,71.83999633789062,71.9000015258789,71.30999755859375,71.52999877929688,70.64384460449219,13375200
2023-08-30,71.91000366210938,72.1500015258789,71.70999908447266,71.80999755859375,70.92037963867188,12235800
2023-08-29,70.83000183105469,71.9000015258789,70.76000213623047,71.8499984741211,70.95988464355469,12224400
2023-08-28,70.70999908447266,71.0199966430664,70.69000244140625,70.97000122070312,70.09078979492188,12320400
2023-08-25,70.19999694824219,70.47000122070312,69.5999984741211,70.2300033569336,69.35995483398438,11617700
2023-08-24,70.37999725341797,70.5999984741211,69.7300033569336,69.76000213623047,68.8957748413086,14879000
2023-08-23,70.25,70.83000183105469,70.23999786376953,70.7300033569336,69.853759765625,12670000
2023-08-22,70.43000030517578,70.44999694824219,69.91000366210938,69.97000122070312,69.1031723022461,10568000
2023-08-21,70.0199966430664,70.18000030517578,69.70999908447266,70.0999984741211,69.23155975341797,15838400
2023-08-18,69.31999969482422,69.95999908447266,69.30999755859375,69.83999633789062,68.97478485107422,13617500
2023-08-17,70.55999755859375,70.63999938964844,69.75,69.83999633789062,68.97478485107422,14730500
2023-08-16,70.69000244140625,70.97000122070312,70.31999969482422,70.33999633789062,69.46858978271484,10940100
2023-08-15,71.38999938964844,71.41000366210938,70.79000091552734,70.91999816894531,70.0414047241211,13863600
2023-08-14,71.4000015258789,71.87999725341797,71.20999908447266,71.80999755859375,70.92037963867188,9959400
2023-08-11,72.11000061035156,72.37000274658203,71.97000122070312,72.12999725341797,71.23641204833984,14862300
2023-08-10,73.08999633789062,73.51000213623047,72.55000305175781,72.62000274658203,71.72034454345703,16788900
2023-08-09,72.43000030517578,72.62000274658203,72.19000244140625,72.30999755859375,71.4141845703125,12188700
2023-08-08,71.97000122070312,72.38999938964844,71.79000091552734,72.33000183105469,71.4339370727539,14144400
2023-08-07,72.62999725341797,72.79000091552734,72.30000305175781,72.7699966430664,71.86848449707031,12940600
2023-08-04,72.33000183105469,72.91000366210938,72.0999984741211,72.16000366210938,71.26604461669922,14076100
2023-08-03,71.58999633789062,72.16000366210938,71.52999877929688,71.95999908447266,71.06851959228516,12745700
2023-08-02,72.62000274658203,72.7300033569336,72.08000183105469,72.16000366210938,71.26604461669922,16805400
2023-08-01,73.7300033569336,73.94000244140625,73.37999725341797,73.52999877929688,72.61907196044922,16707800
2023-07-31,74.51000213623047,74.70999908447266,74.36000061035156,74.45999908447266,73.53755187988281,13797600
2023-07-28,74.45999908447266,74.73999786376953,74.30000305175781,74.44000244140625,73.5177993774414,15891100
2023-07-27,74.69000244140625,74.69000244140625,73.8499984741211,73.91000366210938,72.99436950683594,12775700
2023-07-26,73.54000091552734,74.31999969482422,73.5,74.08000183105469,73.16226196289062,12325300
2023-07-25,73.68000030517578,74.05999755859375,73.66000366210938,73.87999725341797,72.96472930908203,9151000
2023-07-24,73.66000366210938,73.95999908447266,73.62000274658203,73.80000305175781,72.88572692871094,9421100
2023-07-21,74.0,74.05999755859375,73.7699966430664,73.9800033569336,73.0634994506836,10318400
2023-07-20,74.05000305175781,74.25,73.70999908447266,73.83000183105469,72.91535949707031,14843900
2023-07-19,74.30000305175781,74.44999694824219,74.0199966430664,74.20999908447266,73.2906494140625,11138700
2023-07-18,73.9000015258789,74.33999633789062,73.83000183105469,74.25,73.33015441894531,11519400
2023-07-17,73.52999877929688,73.86000061035156,73.41000366210938,73.7699966430664,72.85609436035156,15876600
2023-07-14,74.2300033569336,74.29000091552734,73.83000183105469,73.86000061035156,72.94498443603516,12549100
2023-07-13,74.06999969482422,74.37999725341797,74.04000091552734,74.27999877929688,73.35977935791016,12707500
2023-07-12,72.69000244140625,73.19000244140625,72.56999969482422,73.11000061035156,72.20427703857422,16111100
2023-07-11,71.41000366210938,71.76000213623047,71.22000122070312,71.73999786376953,70.85124206542969,12816600
2023-07-10,70.77999877929688,71.12999725341797,70.75,71.0999984741211,70.21917724609375,9486000
2023-07-07,70.44000244140625,71.22000122070312,70.41000366210938,70.9000015258789,70.02165222167969,16622500
2023-07-06,70.54000091552734,70.55999755859375,69.94000244140625,70.37000274658203,69.49822235107422,17415300
2023-07-05,71.9000015258789,71.93000030517578,71.54000091552734,71.61000061035156,70.72285461425781,15971500
2023-07-03,72.47000122070312,72.58000183105469,72.30999755859375,72.41999816894531,71.52281951904297,13375500
2023-06-30,72.29000091552734,72.55000305175781,72.20999908447266,72.5,71.6018295288086,28381100
2023-06-29,71.38999938964844,71.62000274658203,71.3499984741211,71.62000274658203,70.73273468017578,6736000
2023-06-28,71.6500015258789,71.86000061035156,71.5199966430664,71.72000122070312,70.83149719238281,9256500
2023-06-27,71.26000213623047,71.72000122070312,71.05000305175781,71.66999816894531,70.78211212158203,11034100
2023-06-26,71.05000305175781,71.19000244140625,70.94000244140625,71.05000305175781,70.1697998046875,12950900
2023-06-23,70.83000183105469,71.1500015258789,70.80999755859375,70.95999908447266,70.0809097290039,15929200
2023-06-22,72.01000213623047,72.19999694824219,71.94000244140625,72.08000183105469,71.1870346069336,11313300
2023-06-21,72.30000305175781,72.77999877929688,72.19000244140625,72.52999877929688,71.63146209716797,11322700
2023-06-20,72.58999633789062,72.72000122070312,72.2699966430664,72.41999816894531,71.52281951904297,16873000
2023-06-16,73.87999725341797,73.91000366210938,73.36000061035156,73.38999938964844,72.48080444335938,20036200
2023-06-15,72.7699966430664,73.58999633789062,72.72000122070312,73.55000305175781,72.63882446289062,14597200
2023-06-14,72.97000122070312,73.18000030517578,72.37999725341797,72.77999877929688,71.87836456298828,17305800
2023-06-13,72.48999786376953,72.69000244140625,72.37999725341797,72.51000213623047,71.61170959472656,17620600
2023-06-12,71.76000213623047,71.86000061035156,71.58999633789062,71.83000183105469,70.94013214111328,15814700
2023-06-09,71.56999969482422,71.68000030517578,71.4000015258789,71.5199966430664,70.63397216796875,15419000
2023-06-08,71.2300033569336,71.6500015258789,71.11000061035156,71.63999938964844,70.75248718261719,15781000
2023-06-07,71.25,71.5,70.83000183105469,70.88999938964844,70.01177978515625,29259200
2023-06-06,72.37999725341797,72.87000274658203,72.3499984741211,72.83000183105469,70.63298034667969,17811900
2023-06-05,72.54000091552734,72.61000061035156,72.18000030517578,72.2300033569336,70.05108642578125,18029700
2023-06-02,72.6500015258789,72.76000213623047,72.47000122070312,72.6500015258789,70.45841217041016,18693200
2023-06-01,71.05000305175781,71.77999877929688,71.0,71.72000122070312,69.55646514892578,29681600
2023-05-31,70.69000244140625,70.80000305175781,70.12999725341797,70.66999816894531,68.53813934326172,32754700
2023-05-30,71.91999816894531,71.94000244140625,71.20999908447266,71.41000366210938,69.25582122802734,13979800
2023-05-26,71.75,72.19999694824219,71.73999786376953,72.13999938964844,69.96379089355469,11189800
2023-05-25,71.51000213623047,71.56999969482422,71.1500015258789,71.44000244140625,69.28491973876953,17393700
2023-05-24,71.88999938964844,71.91000366210938,71.5,71.54000091552734,69.38189697265625,21758100
2023-05-23,73.04000091552734,73.1500015258789,72.56999969482422,72.5999984741211,70.40991973876953,19215100
2023-05-22,73.55999755859375,73.81999969482422,73.55000305175781,73.68000030517578,71.45734405517578,12122700
2023-05-19,73.55000305175781,73.83999633789062,73.47000122070312,73.66000366210938,71.43795013427734,15971200
2023-05-18,73.16999816894531,73.26000213623047,72.83000183105469,73.2300033569336,71.02091979980469,10657000
2023-05-17,73.08999633789062,73.38999938964844,72.81999969482422,73.33999633789062,71.12759399414062,21491300
2023-05-16,73.31999969482422,73.44000244140625,72.97000122070312,73.0,70.7978515625,13335700
2023-05-15,73.36000061035156,73.70999908447266,73.27999877929688,73.69999694824219,71.47673797607422,10580600
2023-05-12,73.36000061035156,73.41000366210938,72.87000274658203,73.13999938964844,70.93363189697266,15823200
2023-05-11,73.02999877929688,73.2699966430664,72.72000122070312,73.2699966430664,71.05970764160156,14971700
2023-05-10,73.68000030517578,73.69000244140625,72.98999786376953,73.44999694824219,71.23428344726562,14009800
2023-05-09,73.29000091552734,73.69999694824219,73.25,73.5999984741211,71.37975311279297,14835400
2023-05-08,74.02999877929688,74.05000305175781,73.7699966430664,73.9000015258789,71.67070770263672,7533200
2023-05-05,73.16999816894531,73.98999786376953,73.12000274658203,73.87999725341797,71.65130615234375,11096900
2023-05-04,72.75,73.06999969482422,72.55999755859375,72.80999755859375,70.61358642578125,17411200
2023-05-03,73.04000091552734,73.55000305175781,72.94999694824219,72.95999908447266,70.75906372070312,13977300
2023-05-02,72.83000183105469,72.83999633789062,72.33000183105469,72.7699966430664,70.57479095458984,12907200
2023-05-01,73.69000244140625,73.88999938964844,73.48999786376953,73.51000213623047,71.29247283935547,24499500
2023-04-28,73.02999877929688,73.62999725341797,73.01000213623047,73.62000274658203,71.39916229248047,16936400
2023-04-27,73.12000274658203,73.66000366210938,72.97000122070312,73.6500015258789,71.42825317382812,14505700
2023-04-26,73.23999786376953,73.25,72.6500015258789,72.73999786376953,70.54570007324219,16928600
2023-04-25,73.4800033569336,73.5199966430664,72.77999877929688,72.79000091552734,70.59419250488281,12582200
2023-04-24,73.62999725341797,73.8499984741211,73.61000061035156,73.81999969482422,71.59312438964844,12864900
2023-04-21,73.3499984741211,73.68000030517578,73.02999877929688,73.62999725341797,71.40885162353516,14053000
2023-04-20,73.08999633789062,73.44000244140625,73.06999969482422,73.26000213623047,71.05001831054688,12478600
2023-04-19,73.12000274658203,73.33999633789062,73.0999984741211,73.26000213623047,71.05001831054688,8840800
2023-04-18,73.45999908447266,73.55000305175781,73.29000091552734,73.48999786376953,71.2730712890625,13753400
2023-04-17,73.0199966430664,73.12000274658203,72.73999786376953,73.08999633789062,70.88513946533203,17323800
2023-04-14,73.48999786376953,73.69000244140625,72.94000244140625,73.22000122070312,71.01121520996094,14209900
2023-04-13,73.19000244140625,73.58000183105469,73.11000061035156,73.5199966430664,71.30216217041016,12233000
2023-04-12,72.77999877929688,72.94000244140625,72.37000274658203,72.58999633789062,70.40022277832031,13241500
2023-04-11,72.05000305175781,72.25,71.98999786376953,72.12999725341797,69.95409393310547,11264100
2023-04-10,71.48999786376953,71.9000015258789,71.37999725341797,71.88999938964844,69.7213363647461,12854000
2023-04-06,71.61000061035156,72.12999725341797,71.5199966430664,71.94000244140625,69.76982879638672,13659900
2023-04-05,71.72000122070312,71.91999816894531,71.36000061035156,71.5999984741211,69.44009399414062,16313900
2023-04-04,72.0999984741211,72.31999969482422,71.88999938964844,72.0999984741211,69.92500305175781,15364600
2023-04-03,71.69000244140625,72.11000061035156,71.58999633789062,72.08999633789062,69.91529846191406,20737100
2023-03-31,71.3499984741211,71.68000030517578,71.3499984741211,71.5199966430664,69.36249542236328,28532600
2023-03-30,71.1500015258789,71.26000213623047,70.98999786376953,71.16000366210938,69.01336669921875,21615800
2023-03-29,70.18000030517578,70.4000015258789,70.05000305175781,70.33999633789062,68.21809387207031,29119300
2023-03-28,69.43000030517578,69.66000366210938,69.33000183105469,69.5,67.40343475341797,20324500
2023-03-27,69.23999786376953,69.52999877929688,69.08000183105469,69.47000122070312,67.37434387207031,23269300
2023-03-24,68.54000091552734,68.86000061035156,68.13999938964844,68.81999969482422,66.74394989013672,27879000
2023-03-23,69.62999725341797,70.04000091552734,68.72000122070312,69.02999877929688,66.94761657714844,23067200
2023-03-22,69.37000274658203,70.22000122070312,68.9800033569336,69.0199966430664,66.93791961669922,16277900
2023-03-21,69.2300033569336,69.33000183105469,68.86000061035156,69.26000213623047,67.17068481445312,16669400
2023-03-20,67.93000030517578,68.45999908447266,67.80999755859375,68.2300033569336,66.1717529296875,24003200
2023-03-17,67.37999725341797,67.52999877929688,66.91000366210938,67.18000030517578,65.1534194946289,23846200
2023-03-16,66.61000061035156,67.98999786376953,66.55000305175781,67.98999786376953,65.9389877319336,33179100
2023-03-15,66.52999877929688,67.05000305175781,66.06999969482422,66.94999694824219,64.93035888671875,37928500
2023-03-14,68.88999938964844,69.0999984741211,68.55999755859375,69.08999633789062,67.00580596923828,18054000
2023-03-13,67.93000030517578,68.73999786376953,67.80999755859375,68.18000030517578,66.12326049804688,27005100
2023-03-10,69.41000366210938,69.56999969482422,68.58000183105469,68.6500015258789,66.5790786743164,31703800
2023-03-09,70.02999877929688,70.2699966430664,69.2699966430664,69.38999938964844,67.29676055908203,25914100
2023-03-08,69.73999786376953,70.11000061035156,69.56999969482422,69.9000015258789,67.79136657714844,21016200
2023-03-07,70.5999984741211,70.66000366210938,69.44000244140625,69.5199966430664,67.4228286743164,26319800
2023-03-06,70.72000122070312,71.0,70.62000274658203,70.69999694824219,68.5672378540039,22289600
2023-03-03,70.25,70.91999816894531,70.05999755859375,70.87999725341797,68.74180603027344,23663300
2023-03-02,69.2300033569336,69.91999816894531,69.20999908447266,69.86000061035156,67.75257873535156,20540100
2023-03-01,69.9000015258789,70.05999755859375,69.45999908447266,69.72000122070312,67.6167984008789,20961000
2023-02-28,69.66000366210938,69.81999969482422,69.31999969482422,69.3499984741211,67.2579574584961,28408000
2023-02-27,69.83999633789062,70.04000091552734,69.63999938964844,69.86000061035156,67.75257873535156,19736300
2023-02-24,69.0199966430664,69.2699966430664,68.76000213623047,69.04000091552734,66.95732116699219,25120200
2023-02-23,70.1500015258789,70.29000091552734,69.56999969482422,70.20999908447266,68.0920181274414,25783700
2023-02-22,70.12000274658203,70.23999786376953,69.69999694824219,69.8499984741211,67.74287414550781,12991700
2023-02-21,70.5199966430664,70.7699966430664,70.19000244140625,70.23999786376953,68.12110900878906,14419700
2023-02-17,70.51000213623047,71.0999984741211,70.38999938964844,71.0199966430664,68.87757873535156,13768200
2023-02-16,70.56999969482422,71.2699966430664,70.48999786376953,70.83999633789062,68.70301055908203,13151000
2023-02-15,70.62999725341797,71.19000244140625,70.56999969482422,71.19000244140625,69.0424575805664,14031200
2023-02-14,71.05000305175781,71.83000183105469,70.86000061035156,71.51000213623047,69.3528060913086,14082900
2023-02-13,70.7699966430664,71.37999725341797,70.69000244140625,71.37999725341797,69.22672271728516,11806300
2023-02-10,70.72000122070312,70.7699966430664,70.36000061035156,70.66999816894531,68.53813934326172,16681200
2023-02-09,71.87000274658203,71.93000030517578,70.8499984741211,70.9800033569336,68.83879089355469,10875300
2023-02-08,71.18000030517578,71.29000091552734,70.72000122070312,70.8499984741211,68.71270751953125,18281400
2023-02-07,70.36000061035156,71.37999725341797,70.22000122070312,71.29000091552734,69.13944244384766,19440100
2023-02-06,70.72000122070312,70.87999725341797,70.33000183105469,70.69000244140625,68.55754852294922,18409500
2023-02-03,71.38999938964844,72.0,71.26000213623047,71.41999816894531,69.26551818847656,18589800
2023-02-02,72.37999725341797,72.43000030517578,71.63999938964844,72.08999633789062,69.91529846191406,15588000
2023-02-01,71.48999786376953,72.44000244140625,70.94000244140625,72.19000244140625,70.01229095458984,27861400
2023-01-31,70.94000244140625,71.58999633789062,70.80000305175781,71.55000305175781,69.39159393310547,23544400
2023-01-30,71.33999633789062,71.66999816894531,71.13999938964844,71.13999938964844,68.99396514892578,14111500
2023-01-27,71.30000305175781,71.76000213623047,71.20999908447266,71.5999984741211,69.44009399414062,13986800
2023-01-26,71.73999786376953,71.81999969482422,71.16000366210938,71.73999786376953,69.57585906982422,13272300
2023-01-25,70.9800033569336,71.73999786376953,70.93000030517578,71.68000030517578,69.5176773071289,14250500
2023-01-24,70.91000366210938,71.36000061035156,70.66999816894531,71.20999908447266,69.06185150146484,12996500
2023-01-23,70.69999694824219,71.30999755859375,70.66999816894531,71.30000305175781,69.14913940429688,24252900
2023-01-20,70.36000061035156,71.02999877929688,70.18000030517578,71.01000213623047,68.86788940429688,28289500
2023-01-19,70.27999877929688,70.54000091552734,70.0199966430664,70.38999938964844,68.26658630371094,23519000
2023-01-18,71.55000305175781,71.68000030517578,70.5,70.5,68.37327575683594,35935300
2023-01-17,70.77999877929688,71.05999755859375,70.55999755859375,70.75,68.61573028564453,25184100
2023-01-13,69.80999755859375,70.55000305175781,69.80999755859375,70.52999877929688,68.4023666381836,18092100
2023-01-12,69.70999908447266,70.27999877929688,69.0,70.16000366210938,68.04353332519531,19767100
2023-01-11,68.94999694824219,69.1500015258789,68.73999786376953,69.13999938964844,67.0542984008789,17732700
2023-01-10,68.33000183105469,68.62999725341797,68.16999816894531,68.62000274658203,66.54998779296875,18811500
2023-01-09,68.6500015258789,69.05999755859375,68.37999725341797,68.41999816894531,66.35601043701172,23392800
2023-01-06,66.83000183105469,68.16999816894531,66.44000244140625,68.12999725341797,66.07476806640625,17951400
2023-01-05,66.47000122070312,66.69000244140625,66.30000305175781,66.43000030517578,64.4260482788086,17376900
2023-01-04,67.18000030517578,67.31999969482422,66.70999908447266,67.0999984741211,65.07583618164062,26751400
2023-01-03,66.45999908447266,66.83000183105469,65.9000015258789,66.22000122070312,64.22238159179688,25179300
2022-12-30,65.94999694824219,66.18000030517578,65.56999969482422,65.63999938964844,63.65988159179688,25629000
2022-12-29,66.04000091552734,66.5,66.0,66.31999969482422,64.31936645507812,17455400
2022-12-28,66.12999725341797,66.33000183105469,65.29000091552734,65.29000091552734,63.3204345703125,14526900
2022-12-27,65.94000244140625,66.23999786376953,65.81999969482422,65.98999786376953,63.99932098388672,16247400
2022-12-23,65.55000305175781,65.98999786376953,65.41000366210938,65.88999938964844,63.902339935302734,12536600
2022-12-22,65.94999694824219,65.95999908447266,65.11000061035156,65.66000366210938,63.67927551269531,21251200
2022-12-21,65.91999816894531,66.38999938964844,65.83000183105469,66.19999694824219,64.2029800415039,17112200
2022-12-20,65.4000015258789,65.8499984741211,65.30999755859375,65.5199966430664,63.54349899291992,21440600
2022-12-19,65.62999725341797,65.72000122070312,65.08999633789062,65.26000213623047,63.29134368896485,21180700
2022-12-16,65.45999908447266,65.76000213623047,65.12999725341797,65.41999816894531,63.44651794433594,23998700
2022-12-15,66.88999938964844,67.01000213623047,65.7699966430664,66.0,64.00901794433594,25617500
2022-12-14,67.88999938964844,68.33000183105469,67.29000091552734,67.7300033569336,65.68682861328125,23707700
2022-12-13,68.6500015258789,68.77999877929688,67.54000091552734,67.79000091552734,65.74502563476562,29377300
2022-12-12,66.9000015258789,67.11000061035156,66.68000030517578,67.11000061035156,64.82561492919922,18725400
2022-12-09,67.02999877929688,67.41999816894531,66.87000274658203,66.91000366210938,64.63243103027344,25772900
2022-12-08,66.5199966430664,66.94000244140625,66.31999969482422,66.87000274658203,64.59378814697266,20080400
2022-12-07,66.55999755859375,66.80999755859375,66.27999877929688,66.52999877929688,64.26536560058594,23274300
2022-12-06,66.97000122070312,67.11000061035156,66.25,66.52999877929688,64.26536560058594,25663000
2022-12-05,67.48999786376953,67.68000030517578,66.63999938964844,66.83000183105469,64.5551528930664,26304900
2022-12-02,67.13999938964844,67.93000030517578,67.13999938964844,67.72000122070312,65.41485595703125,36230700
2022-12-01,67.87000274658203,68.05999755859375,67.41999816894531,67.7699966430664,65.46315002441406,24209700
2022-11-30,66.47000122070312,67.3499984741211,65.83000183105469,67.12000274658203,64.83528900146484,41966500
2022-11-29,65.91999816894531,66.31999969482422,65.79000091552734,65.94999694824219,63.7051010131836,17666900
2022-11-28,66.29000091552734,66.56999969482422,65.72000122070312,65.76000213623047,63.52157211303711,18618500
2022-11-25,66.36000061035156,66.76000213623047,66.36000061035156,66.62000274658203,64.35230255126953,10934400
2022-11-23,65.68000030517578,66.37999725341797,65.68000030517578,66.27999877929688,64.02388000488281,13400800
2022-11-22,65.06999969482422,65.58000183105469,64.97000122070312,65.55999755859375,63.32837677001953,14698700
2022-11-21,64.5999984741211,64.77999877929688,64.37000274658203,64.66000366210938,62.459022521972656,21877400
2022-11-18,65.31999969482422,65.33000183105469,64.93000030517578,65.1500015258789,62.93233871459961,18431100
2022-11-17,64.22000122070312,65.05999755859375,64.19999694824219,65.0199966430664,62.806758880615234,21271100
2022-11-16,65.30000305175781,65.41000366210938,64.86000061035156,65.05000305175781,62.83574295043945,22730400
2022-11-15,65.81999969482422,65.93000030517578,64.5999984741211,65.19999694824219,62.98063278198242,34956600
2022-11-14,64.93000030517578,65.3499984741211,64.7699966430664,64.7699966430664,62.56526947021485,21599900
2022-11-11,64.76000213623047,65.55999755859375,64.51000213623047,65.45999908447266,63.231781005859375,24071300
2022-11-10,63.27000045776367,64.18000030517578,62.91999816894531,64.18000030517578,61.99535751342773,29640900
2022-11-09,61.20000076293945,61.63999938964844,60.7599983215332,60.77000045776367,58.70143127441406,22418600
2022-11-08,61.36000061035156,62.0099983215332,61.220001220703125,61.630001068115234,59.53215408325195,19882900
2022-11-07,60.970001220703125,61.209999084472656,60.709999084472656,60.93999862670898,58.86564254760742,19904600
2022-11-04,60.16999816894531,60.81999969482422,59.790000915527344,60.75,58.68210983276367,33756400
2022-11-03,58.11000061035156,58.68999862670898,58.060001373291016,58.40999984741211,56.42176055908203,23604200
2022-11-02,59.869998931884766,60.650001525878906,58.90999984741211,58.90999984741211,56.90474319458008,30497700
2022-11-01,60.5,60.52000045776367,59.5099983215332,59.77999877929688,57.74512481689453,42687000
2022-10-31,59.20000076293945,59.43999862670898,59.11000061035156,59.310001373291016,57.2911262512207,27032700
2022-10-28,59.18999862670898,59.869998931884766,59.08000183105469,59.869998931884766,57.83206558227539,19235500
2022-10-27,59.630001068115234,60.08000183105469,59.25,59.27999877929688,57.26214599609375,20349600
2022-10-26,59.2599983215332,60.25,59.2400016784668,59.84000015258789,57.80308532714844,27095500
2022-10-25,58.41999816894531,59.33000183105469,58.40999984741211,59.27999877929688,57.26214599609375,21583300
2022-10-24,57.77999877929688,58.25,57.4900016784668,58.0,56.02571868896485,20327600
2022-10-21,56.43999862670898,58.0099983215332,56.220001220703125,57.9900016784668,56.01605987548828,37761800
2022-10-20,57.13999938964844,57.79999923706055,56.83000183105469,56.959999084472656,55.021114349365234,25989700
2022-10-19,57.2599983215332,57.5,56.709999084472656,57.09000015258789,55.14669418334961,22958200
2022-10-18,58.2400016784668,58.29999923706055,57.380001068115234,57.79999923706055,55.83252716064453,26876700
2022-10-17,57.22999954223633,57.650001525878906,57.220001220703125,57.38999938964844,55.43647766113281,32731000
2022-10-14,57.220001220703125,57.400001525878906,55.95000076293945,56.0099983215332,54.10345458984375,28145900
2022-10-13,54.7400016784668,57.119998931884766,54.61000061035156,56.86000061035156,54.92452239990234,48010100
2022-10-12,55.7400016784668,56.040000915527344,55.54999923706055,55.709999084472656,53.81366729736328,24455800
2022-10-11,56.13999938964844,56.790000915527344,55.709999084472656,55.88999938964844,53.98754119873047,26577200
2022-10-10,56.79999923706055,56.86000061035156,56.18000030517578,56.5099983215332,54.5864372253418,26510200
2022-10-07,57.47999954223633,57.54999923706055,56.63999938964844,56.83000183105469,54.895545959472656,22200000
2022-10-06,58.09000015258789,58.380001068115234,57.68999862670898,57.75,55.78422927856445,28668800
2022-10-05,58.41999816894531,59.11000061035156,58.09000015258789,58.77999877929688,56.7791633605957,28550700
2022-10-04,58.630001068115234,59.5,58.61000061035156,59.40999984741211,57.38772201538086,32480200
2022-10-03,56.59000015258789,57.36000061035156,56.36000061035156,57.119998931884766,55.1756706237793,37451600
2022-09-30,55.959999084472656,56.70000076293945,55.88999938964844,56.0099983215332,54.10345458984375,38527600
2022-09-29,56.0099983215332,56.25,55.43999862670898,56.209999084472656,54.29664611816406,30971600
2022-09-28,55.52000045776367,57.02999877929688,55.34999847412109,56.880001068115234,54.943843841552734,35116000
2022-09-27,56.18999862670898,56.4900016784668,55.220001220703125,55.540000915527344,53.64945602416992,38742700
2022-09-26,56.18000030517578,56.68999862670898,55.619998931884766,55.91999816894531,54.01651763916016,41892400
2022-09-23,57.290000915527344,57.34999847412109,56.310001373291016,56.7599983215332,54.82792282104492,33958900
2022-09-22,59.02999877929688,59.150001525878906,58.34999847412109,58.630001068115234,56.634273529052734,25400900
2022-09-21,59.52999877929688,60.040000915527344,58.75,58.79999923706055,56.79848861694336,22678800
2022-09-20,59.77000045776367,59.900001525878906,59.22999954223633,59.58000183105469,57.55193710327149,23429600
2022-09-19,59.709999084472656,60.650001525878906,59.70000076293945,60.61000061035156,58.546875,19597500
2022-09-16,60.2400016784668,60.619998931884766,60.060001373291016,60.400001525878906,58.344024658203125,31914300
2022-09-15,60.86000061035156,61.400001525878906,60.66999816894531,60.77000045776367,58.70143127441406,23181900
2022-09-14,61.29999923706055,61.56999969482422,60.95000076293945,61.310001373291016,59.22304916381836,19052800
2022-09-13,62.130001068115234,62.47999954223633,61.060001373291016,61.11000061035156,59.02985382080078,26513900
2022-09-12,63.220001220703125,63.59000015258789,63.150001525878906,63.310001373291016,61.15496826171875,22338600
2022-09-09,62.060001373291016,62.5,62.02000045776367,62.43999862670898,60.31458282470703,22655100
2022-09-08,60.16999816894531,60.970001220703125,60.060001373291016,60.88999938964844,58.817344665527344,17589900
2022-09-07,59.84000015258789,60.86000061035156,59.83000183105469,60.84999847412109,58.77870178222656,21289000
2022-09-06,60.7599983215332,60.88999938964844,60.11000061035156,60.31999969482422,58.266746520996094,21862300
2022-09-02,61.38999938964844,61.84000015258789,60.27999877929688,60.470001220703125,58.41164016723633,28234000
2022-09-01,60.79999923706055,60.93000030517578,60.22999954223633,60.869998931884766,58.79802703857422,33526300
2022-08-31,62.119998931884766,62.34999847412109,61.68000030517578,61.70000076293945,59.59976959228516,32178200
2022-08-30,62.9900016784668,63.060001373291016,61.9900016784668,62.119998931884766,60.00547409057617,24907400
2022-08-29,62.43000030517578,62.83000183105469,62.369998931884766,62.56999969482422,60.44015884399414,16199700
2022-08-26,64.43000030517578,64.5,62.66999816894531,62.709999084472656,60.57538986206055,19338300
2022-08-25,63.86000061035156,64.41999816894531,63.720001220703125,64.4000015258789,62.20786666870117,13980500
2022-08-24,63.34999847412109,63.90999984741211,63.27999877929688,63.70000076293945,61.53169250488281,12086600
2022-08-23,63.43000030517578,64.08999633789062,63.34999847412109,63.619998931884766,61.45441436767578,19101400
2022-08-22,63.9900016784668,64.01000213623047,63.43000030517578,63.59000015258789,61.42544174194336,20062200
2022-08-19,64.97000122070312,65.04000091552734,64.54000091552734,64.69000244140625,62.48799896240234,20257600
2022-08-18,65.7300033569336,65.76000213623047,65.36000061035156,65.58999633789062,63.35735702514648,14303900
2022-08-17,65.69999694824219,66.16999816894531,65.47000122070312,65.80999755859375,63.569862365722656,14822100
2022-08-16,65.94999694824219,66.45999908447266,65.94999694824219,66.33999633789062,64.08182525634766,13497100
2022-08-15,66.19000244140625,66.41000366210938,66.05999755859375,66.36000061035156,64.10115051269531,15733100
2022-08-12,66.29000091552734,66.7699966430664,66.12999725341797,66.76000213623047,64.48753356933594,13680300
2022-08-11,66.52999877929688,66.73999786376953,66.13999938964844,66.25,63.99489212036133,11539400
2022-08-10,66.16999816894531,66.48999786376953,65.94000244140625,66.2699966430664,64.01421356201172,16870800
2022-08-09,65.12999725341797,65.23999786376953,64.69999694824219,64.80999755859375,62.60390853881836,10867800
2022-08-08,65.52999877929688,65.76000213623047,65.04000091552734,65.16000366210938,62.94200134277344,12069100
2022-08-05,64.66000366210938,65.12000274658203,64.56999969482422,65.01000213623047,62.79710388183594,15130400
2022-08-04,65.26000213623047,65.58999633789062,65.18000030517578,65.47000122070312,63.24144744873047,15153600
2022-08-03,65.05000305175781,65.26000213623047,64.6500015258789,65.13999938964844,62.92267608642578,16011100
2022-08-02,65.27999877929688,65.45999908447266,64.73999786376953,64.76000213623047,62.55561447143555,17857700
2022-08-01,65.69999694824219,66.08000183105469,65.48999786376953,65.80999755859375,63.569862365722656,19450500
2022-07-29,64.94000244140625,65.76000213623047,64.76000213623047,65.72000122070312,63.4829330444336,23958000
2022-07-28,64.38999938964844,64.94000244140625,64.01000213623047,64.81999969482422,62.61357116699219,19385400
2022-07-27,63.63999938964844,64.55999755859375,63.43000030517578,64.48999786376953,62.2947998046875,20945500
2022-07-26,63.41999816894531,63.47999954223633,63.0,63.0,60.85552215576172,11610000
2022-07-25,63.880001068115234,63.970001220703125,63.54999923706055,63.88999938964844,61.71522521972656,17451300
2022-07-22,63.83000183105469,64.19000244140625,63.150001525878906,63.400001525878906,61.24190521240234,18771500
2022-07-21,62.77000045776367,63.630001068115234,62.68999862670898,63.560001373291016,61.39645767211914,19165500
2022-07-20,63.130001068115234,63.31999969482422,62.59000015258789,62.90999984741211,60.76858901977539,18738200
2022-07-19,62.81999969482422,63.34999847412109,62.7599983215332,63.33000183105469,61.174293518066406,25474500
2022-07-18,62.2599983215332,62.41999816894531,61.54999923706055,61.650001525878906,59.55147552490234,23785600
2022-07-15,60.880001068115234,61.43999862670898,60.61000061035156,61.400001525878906,59.30998611450195,28570100
2022-07-14,59.9900016784668,60.4900016784668,59.540000915527344,60.43999862670898,58.382659912109375,25329100
2022-07-13,60.58000183105469,61.54999923706055,60.5099983215332,61.29999923706055,59.2133903503418,17907500
2022-07-12,61.2400016784668,61.83000183105469,61.18999862670898,61.33000183105469,59.24236679077149,16350500
2022-07-11,61.56999969482422,61.75,61.290000915527344,61.34000015258789,59.25202941894531,15757900
2022-07-08,62.119998931884766,62.560001373291016,61.84999847412109,62.34999847412109,60.22764587402344,13135200
2022-07-07,61.86000061035156,62.290000915527344,61.84999847412109,62.27999877929688,60.16002655029297,17215100
2022-07-06,61.20000076293945,61.4900016784668,60.86000061035156,61.34999847412109,59.26168441772461,18030000
2022-07-05,60.65999984741211,61.31999969482422,60.40999984741211,61.29999923706055,59.2133903503418,30911300
2022-07-01,61.709999084472656,62.650001525878906,61.5,62.63999938964844,60.507774353027344,26046600
2022-06-30,61.709999084472656,62.59000015258789,61.470001220703125,62.4900016784668,60.36288070678711,37316200
2022-06-29,63.09999847412109,63.290000915527344,62.790000915527344,62.83000183105469,60.69131088256836,18226800
2022-06-28,64.0199966430664,64.22000122070312,63.04999923706055,63.06999969482422,60.92313766479492,19187400
2022-06-27,63.65999984741211,63.93999862670898,63.43000030517578,63.5,61.3385009765625,20987600
2022-06-24,62.790000915527344,63.790000915527344,62.7400016784668,63.77000045776367,61.599308013916016,31235000
2022-06-23,61.84999847412109,62.0,61.27000045776367,61.91999816894531,59.812278747558594,26482500
2022-06-22,61.709999084472656,62.56999969482422,61.619998931884766,61.9900016784668,59.87990188598633,30368200
2022-06-21,62.56999969482422,62.77000045776367,62.380001068115234,62.40999984741211,60.285606384277344,31891400
2022-06-17,61.68000030517578,62.0,61.119998931884766,61.47999954223633,59.38726043701172,43097500
2022-06-16,61.59000015258789,62.18000030517578,61.34000015258789,61.72999954223633,59.628753662109375,38025300
2022-06-15,62.63999938964844,63.470001220703125,61.86000061035156,63.119998931884766,60.971439361572266,37790700
2022-06-14,62.52999877929688,62.72999954223633,61.41999816894531,61.959999084472656,59.85091781616211,38601700
2022-06-13,63.02999877929688,63.369998931884766,62.43999862670898,62.54999923706055,60.42083740234375,54218000
2022-06-10,65.05999755859375,65.12999725341797,64.48999786376953,64.69000244140625,62.48799896240234,34102000
2022-06-09,67.3499984741211,67.51000213623047,66.26000213623047,66.29000091552734,64.03353118896484,25675700
2022-06-08,69.41999816894531,69.72000122070312,69.12999725341797,69.20999908447266,65.4071273803711,21219400
2022-06-07,69.27999877929688,70.22000122070312,69.2699966430664,70.19000244140625,66.33329010009766,19039600
2022-06-06,70.51000213623047,70.61000061035156,69.83000183105469,69.9800033569336,66.13481140136719,15192300
2022-06-03,69.80999755859375,70.0,69.5,69.69999694824219,65.87020111083984,21327200
2022-06-02,69.83000183105469,70.7300033569336,69.58000183105469,70.70999908447266,66.82469940185547,21642000
2022-06-01,70.41999816894531,70.45999908447266,69.05999755859375,69.2699966430664,65.46382141113281,28336400
2022-05-31,70.19000244140625,70.47000122070312,69.83999633789062,70.01000213623047,66.16316223144531,25025200
2022-05-27,70.04000091552734,70.44999694824219,70.0,70.43000030517578,66.56009674072266,13697600
2022-05-26,68.93000030517578,69.76000213623047,68.91999816894531,69.58999633789062,65.76624298095703,20930500
2022-05-25,68.33999633789062,69.13999938964844,68.33999633789062,68.83000183105469,65.04801177978516,18826400
2022-05-24,68.69999694824219,69.04000091552734,68.33999633789062,68.80999755859375,65.02910614013672,19504600
2022-05-23,68.48999786376953,69.06999969482422,68.37000274658203,68.91999816894531,65.133056640625,23838500
2022-05-20,68.08000183105469,68.1500015258789,66.91000366210938,67.7699966430664,64.04624938964844,36357000
2022-05-19,66.58999633789062,67.69999694824219,66.56999969482422,67.30999755859375,63.61152267456055,35999600
2022-05-18,67.70999908447266,67.80999755859375,66.56999969482422,66.66999816894531,63.00669097900391,23553000
2022-05-17,68.16000366210938,68.3499984741211,67.77999877929688,68.30000305175781,64.54712677001953,31487000
2022-05-16,66.69000244140625,67.3499984741211,66.47000122070312,67.05000305175781,63.36581802368164,21254300
2022-05-13,66.13999938964844,67.0199966430664,66.12000274658203,66.98999786376953,63.3091049194336,34682200
2022-05-12,64.93000030517578,65.80000305175781,64.62999725341797,65.18000030517578,61.59856033325195,39410900
2022-05-11,65.91000366210938,66.7699966430664,65.26000213623047,65.33999633789062,61.74976348876953,49751100
2022-05-10,66.4000015258789,66.44000244140625,65.23999786376953,65.7300033569336,62.11834716796875,57682400
2022-05-09,66.04000091552734,66.1500015258789,65.11000061035156,65.23999786376953,61.6552619934082,50145000
2022-05-06,67.44000244140625,67.69000244140625,66.8499984741211,67.2699966430664,63.57372283935547,48268900
2022-05-05,69.18000030517578,69.22000122070312,67.41999816894531,67.93000030517578,64.19745635986328,38827000
2022-05-04,69.0,70.30999755859375,68.19999694824219,70.19000244140625,66.33329010009766,47419100
2022-05-03,68.93000030517578,69.23999786376953,68.69999694824219,68.9800033569336,65.18976593017578,39643500
2022-05-02,68.38999938964844,68.73999786376953,67.66000366210938,68.47000122070312,64.7077865600586,45813900
2022-04-29,69.69999694824219,70.12000274658203,68.56999969482422,68.63999938964844,64.86844635009766,54305300
2022-04-28,68.91000366210938,69.62000274658203,68.30000305175781,69.44999694824219,65.6339340209961,32154000
2022-04-27,68.43000030517578,68.94999694824219,68.06999969482422,68.4800033569336,64.71724700927734,43593100
2022-04-26,69.56999969482422,69.61000061035156,68.12999725341797,68.16999816894531,64.42427062988281,41284200
2022-04-25,69.70999908447266,70.19000244140625,69.16000366210938,70.12999725341797,66.27657318115234,37193600
2022-04-22,71.52999877929688,71.54000091552734,70.4000015258789,70.47000122070312,66.59789276123047,34878400
2022-04-21,73.08999633789062,73.22000122070312,71.51000213623047,71.63999938964844,67.70361328125,32960800
2022-04-20,72.5,72.66000366210938,72.19999694824219,72.41999816894531,68.44074249267578,30249800
2022-04-19,71.18000030517578,72.02999877929688,71.18000030517578,71.94000244140625,67.98712158203125,24863500
2022-04-18,71.69999694824219,72.12999725341797,71.47000122070312,71.5999984741211,67.66580963134766,18508900
2022-04-14,72.48999786376953,72.62000274658203,71.9800033569336,72.0199966430664,68.06271362304688,19861900
2022-04-13,71.56999969482422,72.38999938964844,71.56999969482422,72.3499984741211,68.37458801269531,20164900
2022-04-12,72.2300033569336,72.41000366210938,71.4000015258789,71.58000183105469,67.64690399169922,28916200
2022-04-11,72.58000183105469,72.75,72.06999969482422,72.12000274658203,68.15723419189453,22149900
2022-04-08,72.58999633789062,73.19000244140625,72.48999786376953,72.88999938964844,68.88491821289062,21937200
2022-04-07,72.7699966430664,73.0999984741211,72.23999786376953,72.86000061035156,68.8565673828125,27838500
2022-04-06,72.66000366210938,73.08999633789062,72.29000091552734,72.69999694824219,68.70536041259766,30692700
2022-04-05,74.11000061035156,74.37999725341797,73.38999938964844,73.58000183105469,69.53700256347656,27759400
2022-04-04,74.12999725341797,74.62000274658203,74.05000305175781,74.58999633789062,70.49150848388672,20875700
2022-04-01,74.05999755859375,74.30999755859375,73.73999786376953,74.29000091552734,70.20800018310547,23182800
2022-03-31,74.30000305175781,74.58000183105469,73.5199966430664,73.5999984741211,69.555908203125,31677200
2022-03-30,74.87999725341797,75.13999938964844,74.55999755859375,74.83999633789062,70.72776794433594,22487000
2022-03-29,75.18000030517578,75.37999725341797,74.48999786376953,75.1500015258789,71.02073669433594,25591200
2022-03-28,73.29000091552734,73.56999969482422,72.95999908447266,73.5199966430664,69.48030090332031,24829900
2022-03-25,73.66000366210938,73.86000061035156,73.25,73.76000213623047,69.70711517333984,18372100
2022-03-24,73.27999877929688,73.72000122070312,73.16000366210938,73.72000122070312,69.66931915283203,22098200
2022-03-23,73.18000030517578,73.5199966430664,73.02999877929688,73.04000091552734,69.02667236328125,22375800
2022-03-22,73.76000213623047,74.13999938964844,73.69999694824219,74.0,69.9339370727539,21840800
2022-03-21,73.55999755859375,73.72000122070312,72.93000030517578,73.30999755859375,69.28184509277344,29985700
2022-03-18,72.44999694824219,73.83000183105469,72.31999969482422,73.7699966430664,69.71656036376953,36684100
2022-03-17,72.13999938964844,73.20999908447266,72.08000183105469,73.05999755859375,69.04557800292969,35025600
2022-03-16,71.4000015258789,72.5,70.77999877929688,72.44999694824219,68.4690933227539,44821400
2022-03-15,69.6500015258789,70.0999984741211,69.30999755859375,69.94000244140625,66.09701538085938,36961200
2022-03-14,69.69000244140625,70.16999816894531,69.13999938964844,69.27999877929688,65.47327423095703,32048200
2022-03-11,69.95999908447266,70.05999755859375,68.55000305175781,68.6500015258789,64.87789916992188,32380700
2022-03-10,69.25,69.86000061035156,68.98999786376953,69.4000015258789,65.58668518066406,33804200
2022-03-09,69.54000091552734,70.70999908447266,69.1500015258789,70.23999786376953,66.38053131103516,55565000
2022-03-08,67.48999786376953,68.73999786376953,66.55000305175781,67.41999816894531,63.71548080444336,56682500
2022-03-07,68.58999633789062,68.69999694824219,66.54000091552734,66.83999633789062,63.16735458374024,55499400
2022-03-04,69.11000061035156,69.27999877929688,68.43000030517578,69.02999877929688,65.23701477050781,54455500
2022-03-03,72.22000122070312,72.2699966430664,70.87999725341797,71.08999633789062,67.1838150024414,44389700
2022-03-02,72.12999725341797,72.72000122070312,71.87000274658203,72.5199966430664,68.53524780273438,43906000
2022-03-01,72.91000366210938,73.12000274658203,71.2300033569336,71.62000274658203,67.6847152709961,49003900
2022-02-28,73.11000061035156,74.16000366210938,72.87999725341797,73.22000122070312,69.19679260253906,50821600
2022-02-25,73.45999908447266,74.68000030517578,73.4000015258789,74.63999938964844,70.53876495361328,47641800
2022-02-24,71.11000061035156,72.86000061035156,70.9800033569336,72.81999969482422,68.81877136230469,72044600
2022-02-23,75.16999816894531,75.18000030517578,73.66000366210938,73.80999755859375,69.7543716430664,39771800
2022-02-22,74.62000274658203,75.05000305175781,73.93000030517578,74.41999816894531,70.33084869384766,32967600
2022-02-18,75.66000366210938,75.86000061035156,75.08000183105469,75.30000305175781,71.16250610351562,34752000
2022-02-17,76.29000091552734,76.33000183105469,75.58999633789062,75.62000274658203,71.46491241455078,34691300
2022-02-16,76.2699966430664,77.0199966430664,76.2300033569336,76.86000061035156,72.63677978515625,22557600
2022-02-15,76.08000183105469,76.61000061035156,76.0,76.56999969482422,72.36271667480469,30223600
2022-02-14,75.37000274658203,75.44999694824219,74.66999816894531,75.19000244140625,71.05854797363281,45356000
2022-02-11,76.80999755859375,77.11000061035156,75.45999908447266,75.68000030517578,71.52162170410156,51519400
2022-02-10,76.72000122070312,77.9000015258789,76.68000030517578,76.83999633789062,72.61788177490234,27349500
2022-02-09,77.66000366210938,77.8499984741211,77.5199966430664,77.83000183105469,73.55348205566406,26858900
2022-02-08,76.19000244140625,76.69999694824219,76.0,76.58999633789062,72.38160705566406,27066900
2022-02-07,76.12999725341797,76.58999633789062,76.05999755859375,76.19999694824219,72.01304626464844,17045500
2022-02-04,75.75,76.41999816894531,75.5199966430664,76.06999969482422,71.89019012451172,32188300
2022-02-03,76.38999938964844,76.6500015258789,75.87000274658203,75.88999938964844,71.72007751464844,46207200
2022-02-02,77.16000366210938,77.20999908447266,76.7300033569336,77.11000061035156,72.873046875,35225900
2022-02-01,76.29000091552734,76.55000305175781,75.75,76.54000091552734,72.33436584472656,53240700
2022-01-31,74.70999908447266,75.86000061035156,74.69000244140625,75.81999969482422,71.6539306640625,38299200
2022-01-28,73.9800033569336,74.73999786376953,73.52999877929688,74.7300033569336,70.62382507324219,44588300
2022-01-27,74.97000122070312,75.30999755859375,74.19000244140625,74.4800033569336,70.38755798339844,46252100
2022-01-26,76.04000091552734,76.16999816894531,74.45999908447266,74.83000183105469,70.71832275390625,55217000
2022-01-25,74.68000030517578,75.62999725341797,74.0999984741211,75.12000274658203,70.99238586425781,54516800
2022-01-24,74.91000366210938,75.61000061035156,73.55000305175781,75.58000183105469,71.42711639404297,85455900
2022-01-21,77.1500015258789,77.23999786376953,76.20999908447266,76.33999633789062,72.14534759521484,60761300
2022-01-20,78.05000305175781,78.44999694824219,77.29000091552734,77.38999938964844,73.13766479492188,38225400
2022-01-19,78.2300033569336,78.37999725341797,77.70999908447266,77.7699966430664,73.49678802490234,34437700
2022-01-18,78.06999969482422,78.26000213623047,77.66000366210938,77.83999633789062,73.56293487548828,37504600
2022-01-14,78.77999877929688,79.16000366210938,78.51000213623047,79.0,74.65919494628906,26136500
2022-01-13,79.88999938964844,79.94000244140625,78.9800033569336,79.08000183105469,74.73480224609375,24991200
2022-01-12,79.37999725341797,79.72000122070312,79.30000305175781,79.66000366210938,75.2829360961914,30780700
2022-01-11,78.08999633789062,78.91999816894531,77.87000274658203,78.88999938964844,74.55523681640625,30847000
2022-01-10,77.88999938964844,78.08999633789062,77.36000061035156,78.04000091552734,73.75194549560547,45587600
2022-01-07,78.5,78.88999938964844,78.19999694824219,78.7699966430664,74.44183349609375,22833900
2022-01-06,78.68000030517578,78.91999816894531,78.33000183105469,78.54000091552734,74.22447204589844,32472900
2022-01-05,79.94000244140625,80.04000091552734,78.94000244140625,78.94000244140625,74.60249328613281,24704100
2022-01-04,79.68000030517578,79.87999725341797,79.43000030517578,79.63999938964844,75.26402282714844,24314300
2022-01-03,79.13999938964844,79.22000122070312,78.77999877929688,79.19000244140625,74.83876037597656,24096900
2021-12-31,78.73999786376953,79.08000183105469,78.62999725341797,78.68000030517578,74.35678100585938,23252200
2021-12-30,79.02999877929688,79.12999725341797,78.69000244140625,78.75,74.42292785644531,20617500
2021-12-29,79.05000305175781,79.22000122070312,78.93000030517578,79.12000274658203,74.61856079101562,15046900
2021-12-28,79.19999694824219,79.38999938964844,79.11000061035156,79.1500015258789,74.6468505859375,15631300
2021-12-27,78.55000305175781,79.12000274658203,78.54000091552734,79.12000274658203,74.61856079101562,15219700
2021-12-23,78.12999725341797,78.69000244140625,78.12000274658203,78.51000213623047,74.04326629638672,28320000
2021-12-22,77.22000122070312,78.0999984741211,77.18000030517578,78.05000305175781,73.60942840576172,21609700
2021-12-21,76.8499984741211,77.37000274658203,76.79000091552734,77.33000183105469,72.9303970336914,22744100
2021-12-20,76.19999694824219,76.52999877929688,76.0,76.4800033569336,72.1287612915039,26303400
2021-12-17,77.05999755859375,77.25,76.5999984741211,76.6500015258789,72.28907775878906,44476200
2021-12-16,78.0,78.08000183105469,77.44000244140625,77.62999725341797,73.21332550048828,44621100
2021-12-15,76.79000091552734,77.63999938964844,76.43000030517578,77.62000274658203,73.20390319824219,31109400
2021-12-14,76.66999816894531,76.95999908447266,76.23999786376953,76.58000183105469,72.22307586669922,30040400
2021-12-13,77.38999938964844,77.48999786376953,76.9000015258789,76.98999786376953,72.60973358154297,27594700
2021-12-10,79.04000091552734,79.13999938964844,78.77999877929688,79.06999969482422,73.29632568359375,23412200
2021-12-09,79.04000091552734,79.12999725341797,78.83999633789062,78.9000015258789,73.13873291015625,32026500
2021-12-08,79.47000122070312,79.68000030517578,79.27999877929688,79.55999755859375,73.75054168701172,21619400
2021-12-07,78.7699966430664,79.43000030517578,78.7699966430664,79.41000366210938,73.61149597167969,28244900
2021-12-06,77.55000305175781,77.91999816894531,77.27999877929688,77.7699966430664,72.09125518798828,30884300
2021-12-03,77.5999984741211,77.69999694824219,76.56999969482422,77.02999877929688,71.40528106689453,46147500
2021-12-02,76.87999725341797,77.58999633789062,76.80000305175781,77.3499984741211,71.70191955566406,42264500
2021-12-01,77.88999938964844,78.25,76.38999938964844,76.4000015258789,70.8212890625,43883900
2021-11-30,77.3499984741211,77.58999633789062,76.16999816894531,76.83999633789062,71.22915649414062,52770800
2021-11-29,77.73999786376953,77.80999755859375,77.16999816894531,77.5199966430664,71.85950469970703,31913600
2021-11-26,77.7300033569336,77.81999969482422,76.86000061035156,77.12999725341797,71.49797821044922,37776000
2021-11-24,78.66000366210938,79.2699966430664,78.62000274658203,79.26000213623047,73.47245788574219,20238700
2021-11-23,79.69999694824219,79.98999786376953,79.37000274658203,79.79000091552734,73.96375274658203,26736800
2021-11-22,80.2300033569336,80.47000122070312,79.8499984741211,79.87000274658203,74.03791046142578,17802300
2021-11-19,80.58999633789062,80.66999816894531,80.29000091552734,80.33999633789062,74.47358703613281,20761900
2021-11-18,80.94000244140625,81.08000183105469,80.6500015258789,81.02999877929688,75.11320495605469,13236800
2021-11-17,80.87999725341797,81.02999877929688,80.80000305175781,80.94999694824219,75.0390396118164,10415400
2021-11-16,81.22000122070312,81.30999755859375,81.0199966430664,81.05000305175781,75.13175201416016,12167900
2021-11-15,81.58000183105469,81.5999984741211,81.18000030517578,81.2300033569336,75.29859924316406,14064500
2021-11-12,81.20999908447266,81.44000244140625,81.0999984741211,81.37999725341797,75.4376449584961,14817900
2021-11-11,81.05999755859375,81.16000366210938,80.88999938964844,80.94000244140625,75.02977752685547,9264600
2021-11-10,81.30000305175781,81.44000244140625,80.54000091552734,80.6500015258789,74.76094818115234,21546800
2021-11-09,81.87000274658203,81.91999816894531,81.38999938964844,81.63999938964844,75.67866516113281,16011200
2021-11-08,81.87000274658203,82.0,81.7300033569336,81.81999969482422,75.84552001953125,9065900
2021-11-05,81.69999694824219,81.83000183105469,81.4800033569336,81.83000183105469,75.85478973388672,15593600
2021-11-04,81.52999877929688,81.70999908447266,81.3499984741211,81.70999908447266,75.7435531616211,14083300
2021-11-03,81.06999969482422,81.79000091552734,80.94000244140625,81.76000213623047,75.78990173339844,14911000
2021-11-02,81.02999877929688,81.20999908447266,80.9800033569336,81.0999984741211,75.17808532714844,10184500
2021-11-01,80.94999694824219,81.30000305175781,80.79000091552734,81.2699966430664,75.3356704711914,20337400
2021-10-29,80.2699966430664,80.55000305175781,80.19000244140625,80.48999786376953,74.61263275146484,25406900
2021-10-28,80.56999969482422,81.0199966430664,80.55000305175781,80.95999908447266,75.0483169555664,15260200
2021-10-27,80.51000213623047,80.62999725341797,80.16000366210938,80.18000030517578,74.32527160644531,18449000
2021-10-26,80.83000183105469,80.83000183105469,80.38999938964844,80.5,74.62190246582031,10552900
2021-10-25,80.29000091552734,80.47000122070312,80.05999755859375,80.33999633789062,74.47358703613281,13658000
2021-10-22,80.37000274658203,80.66000366210938,80.1500015258789,80.5,74.62190246582031,22173500
2021-10-21,79.87999725341797,80.1500015258789,79.83999633789062,80.0199966430664,74.17694854736328,16278800
2021-10-20,80.19999694824219,80.5,80.12000274658203,80.4000015258789,74.52920532226562,11235500
2021-10-19,79.94999694824219,80.25,79.9000015258789,80.12000274658203,74.2696533203125,14649000
2021-10-18,79.37999725341797,79.68000030517578,79.23999786376953,79.63999938964844,73.82469940185547,19044700
2021-10-15,79.76000213623047,80.0,79.66999816894531,79.9800033569336,74.13987731933594,24447200
2021-10-14,79.29000091552734,79.4000015258789,79.11000061035156,79.31999969482422,73.52806091308594,19304400
2021-10-13,78.18000030517578,78.63999938964844,78.0,78.54000091552734,72.80501556396484,23073600
2021-10-12,77.87000274658203,78.04000091552734,77.62999725341797,77.7699966430664,72.09125518798828,18697400
2021-10-11,78.16000366210938,78.41000366210938,77.72000122070312,77.7300033569336,72.05416870117188,23542500
2021-10-08,78.19000244140625,78.25,77.83999633789062,77.9800033569336,72.2859115600586,23628700
2021-10-07,77.80999755859375,78.30999755859375,77.80000305175781,77.98999786376953,72.29517364501953,19908700
2021-10-06,76.6500015258789,77.43000030517578,76.43000030517578,77.38999938964844,71.73899841308594,36917200
2021-10-05,77.55000305175781,78.19000244140625,77.45999908447266,77.91000366210938,72.22103118896484,25903300
2021-10-04,77.95999908447266,78.05999755859375,77.0999984741211,77.37999725341797,71.72972106933594,32751400
2021-10-01,78.05000305175781,78.37999725341797,77.5,78.19999694824219,72.4898452758789,44524800
2021-09-30,78.4000015258789,78.5199966430664,77.81999969482422,78.01000213623047,72.313720703125,39506300
2021-09-29,78.70999908447266,78.76000213623047,78.23999786376953,78.31999969482422,72.60107421875,31733200
2021-09-28,79.04000091552734,79.08000183105469,78.23999786376953,78.5,72.7679443359375,48064900
2021-09-27,80.06999969482422,80.33000183105469,79.97000122070312,80.25,74.3901596069336,15526500
2021-09-24,80.22000122070312,80.5,80.16999816894531,80.30000305175781,74.43651580810547,20066300
2021-09-23,80.81999969482422,81.22000122070312,80.7699966430664,81.05999755859375,75.1410140991211,31257800
2021-09-22,80.18000030517578,80.80000305175781,80.12000274658203,80.19000244140625,74.33453369140625,28718400
2021-09-21,80.08000183105469,80.20999908447266,79.68000030517578,79.79000091552734,73.96375274658203,37472300
2021-09-20,78.73999786376953,79.19999694824219,78.33000183105469,79.01000213623047,73.24070739746094,45028000
2021-09-17,81.06999969482422,81.20999908447266,80.2300033569336,80.5,74.62190246582031,37070600
2021-09-16,81.3499984741211,81.58999633789062,81.12999725341797,81.56999969482422,75.61377716064453,25765500
2021-09-15,81.37999725341797,81.70999908447266,81.22000122070312,81.69999694824219,75.7342758178711,26233800
2021-09-14,82.04000091552734,82.05000305175781,81.37999725341797,81.45999908447266,75.51181030273438,19177500
2021-09-13,81.94999694824219,81.95999908447266,81.5199966430664,81.80000305175781,75.82698059082031,22335000
2021-09-10,81.91999816894531,81.9800033569336,81.13999938964844,81.16000366210938,75.23371124267578,26709900
2021-09-09,81.44999694824219,81.76000213623047,81.2699966430664,81.33999633789062,75.40056610107422,18963300
2021-09-08,81.77999877929688,81.91999816894531,81.3499984741211,81.4800033569336,75.53034210205078,22764200
2021-09-07,82.19999694824219,82.29000091552734,82.08000183105469,82.12999725341797,76.13288879394531,13967800
2021-09-03,81.80000305175781,82.18000030517578,81.69000244140625,82.06999969482422,76.07726287841797,16303200
2021-09-02,81.70999908447266,81.87999725341797,81.61000061035156,81.69999694824219,75.7342758178711,13827400
2021-09-01,81.26000213623047,81.58999633789062,81.20999908447266,81.37000274658203,75.42837524414062,30472100
2021-08-31,80.81999969482422,80.83000183105469,80.48999786376953,80.63999938964844,74.75167083740234,18738400
2021-08-30,80.66999816894531,80.80000305175781,80.55999755859375,80.68000030517578,74.78874969482422,8142000
2021-08-27,79.98999786376953,80.7699966430664,79.95999908447266,80.69999694824219,74.80729675292969,24935800
2021-08-26,80.12999725341797,80.23999786376953,79.8499984741211,79.97000122070312,74.13060760498047,16927900
2021-08-25,80.27999877929688,80.47000122070312,80.1500015258789,80.38999938964844,74.5199203491211,12891400
2021-08-24,80.16000366210938,80.48999786376953,80.08000183105469,80.36000061035156,74.49211883544922,13722900
2021-08-23,79.87999725341797,80.27999877929688,79.8499984741211,80.19000244140625,74.33453369140625,22524800
2021-08-20,78.91000366210938,79.47000122070312,78.81999969482422,79.44999694824219,73.64857482910156,15774200
2021-08-19,78.88999938964844,79.3499984741211,78.8499984741211,79.13999938964844,73.36122131347656,30515300
2021-08-18,80.22000122070312,80.52999877929688,79.91999816894531,79.93000030517578,74.09352111816406,16384700
2021-08-17,80.23999786376953,80.41999816894531,79.88999938964844,80.23999786376953,74.3808822631836,23555000
2021-08-16,80.79000091552734,81.01000213623047,80.52999877929688,81.0,75.08539581298828,19192300
2021-08-13,81.19000244140625,81.44999694824219,81.12000274658203,81.41999816894531,75.47472381591797,14590400
2021-08-12,80.83000183105469,80.95999908447266,80.66999816894531,80.93000030517578,75.02050018310547,12443200
2021-08-11,80.93000030517578,81.05000305175781,80.76000213623047,81.0,75.08539581298828,14996100
2021-08-10,80.2699966430664,80.44999694824219,80.22000122070312,80.44999694824219,74.57555389404297,10438200
2021-08-09,80.33000183105469,80.37999725341797,80.18000030517578,80.2699966430664,74.40869140625,7897000
2021-08-06,80.43000030517578,80.5199966430664,80.18000030517578,80.30999755859375,74.4457778930664,10892500
2021-08-05,80.62999725341797,80.70999908447266,80.5199966430664,80.61000061035156,74.72386932373047,11868900
2021-08-04,80.51000213623047,80.6500015258789,80.19000244140625,80.22000122070312,74.36234283447266,12852000
2021-08-03,80.2300033569336,80.4800033569336,79.9000015258789,80.45999908447266,74.58482360839844,19028100
2021-08-02,80.13999938964844,80.27999877929688,79.73999786376953,79.88999938964844,74.05644989013672,25364000
2021-07-30,79.58999633789062,79.83999633789062,79.33000183105469,79.48999786376953,73.6856460571289,23997100
2021-07-29,80.01000213623047,80.12000274658203,79.87999725341797,79.9000015258789,74.06571197509766,23670000
2021-07-28,79.0199966430664,79.5,78.88999938964844,79.3499984741211,73.55587005615234,19700600
2021-07-27,78.97000122070312,79.06999969482422,78.62999725341797,79.01000213623047,73.24070739746094,20952500
2021-07-26,79.06999969482422,79.36000061035156,79.06999969482422,79.33000183105469,73.53733825683594,14870900
2021-07-23,79.19000244140625,79.37000274658203,79.02999877929688,79.22000122070312,73.43537902832031,16550600
2021-07-22,78.93000030517578,78.97000122070312,78.4800033569336,78.66999816894531,72.92552947998047,15874000
2021-07-21,78.01000213623047,78.69000244140625,77.97000122070312,78.63999938964844,72.8977279663086,22928600
2021-07-20,76.72000122070312,77.61000061035156,76.62000274658203,77.45999908447266,71.80388641357422,30309900
2021-07-19,77.08999633789062,77.2300033569336,76.4800033569336,76.9000015258789,71.28478240966797,44844800
2021-07-16,78.8499984741211,78.9000015258789,78.18000030517578,78.31999969482422,72.60107421875,23034100
2021-07-15,78.9000015258789,79.0999984741211,78.5999984741211,78.9000015258789,73.13873291015625,21637900
2021-07-14,79.81999969482422,79.83000183105469,79.55999755859375,79.66000366210938,73.8432388305664,14023600
2021-07-13,79.61000061035156,79.79000091552734,79.36000061035156,79.4800033569336,73.67638397216797,15689500
2021-07-12,79.58000183105469,79.94000244140625,79.51000213623047,79.9000015258789,74.06571197509766,11995800
2021-07-09,79.05000305175781,79.61000061035156,78.97000122070312,79.55999755859375,73.75054168701172,35200100
2021-07-08,77.9800033569336,78.37000274658203,77.75,78.2300033569336,72.51766967773438,24175500
2021-07-07,79.16000366210938,79.3499984741211,78.83000183105469,79.25,73.46318054199219,21686400
2021-07-06,79.37999725341797,79.4000015258789,78.54000091552734,78.81999969482422,73.0645751953125,21289800
2021-07-02,79.08000183105469,79.36000061035156,78.87999725341797,79.33999633789062,73.54660034179688,13712600
2021-07-01,78.88999938964844,79.12000274658203,78.69999694824219,79.06999969482422,73.29632568359375,28075400
2021-06-30,78.76000213623047,79.05999755859375,78.55000305175781,78.87999725341797,73.12018585205078,33578500
2021-06-29,79.62999725341797,79.68000030517578,79.38999938964844,79.48999786376953,73.6856460571289,9357500
2021-06-28,79.69999694824219,79.76000213623047,79.36000061035156,79.47000122070312,73.6671142578125,26952900
2021-06-25,79.98999786376953,80.05000305175781,79.83000183105469,79.9800033569336,74.13987731933594,12418800
2021-06-24,79.63999938964844,79.8499984741211,79.58999633789062,79.80999755859375,73.98228454589844,19833300
2021-06-23,79.47000122070312,79.52999877929688,78.93000030517578,79.05000305175781,73.27777862548828,17074600
2021-06-22,79.31999969482422,79.75,79.1500015258789,79.55999755859375,73.75054168701172,14010200
2021-06-21,78.87000274658203,79.5999984741211,78.75,79.55000305175781,73.74127960205078,20228000
2021-06-18,78.7300033569336,78.93000030517578,78.43000030517578,78.5199966430664,72.78648376464844,36755100
2021-06-17,80.22000122070312,80.38999938964844,79.80000305175781,80.18000030517578,74.32527160644531,27756300
2021-06-16,81.30999755859375,81.4000015258789,80.47000122070312,80.73999786376953,74.84437561035156,21706700
2021-06-15,81.20999908447266,81.2699966430664,81.06999969482422,81.23999786376953,75.30786895751953,17729200
2021-06-14,80.93000030517578,81.16000366210938,80.87999725341797,81.13999938964844,75.21515655517578,17044400
2021-06-11,80.91000366210938,81.05999755859375,80.69000244140625,81.0,75.08539581298828,12864700
2021-06-10,80.66999816894531,80.94999694824219,80.58000183105469,80.80999755859375,74.90925598144531,16555200
2021-06-09,81.87999725341797,81.94000244140625,81.61000061035156,81.69000244140625,74.7034912109375,20203600
2021-06-08,82.02999877929688,82.11000061035156,81.7699966430664,81.91000366210938,74.90467071533203,13218700
2021-06-07,81.87000274658203,81.98999786376953,81.7699966430664,81.94999694824219,74.94123077392578,16738700
2021-06-04,81.52999877929688,81.73999786376953,81.4000015258789,81.68000030517578,74.6943359375,13335200
2021-06-03,80.95999908447266,81.08999633789062,80.75,80.98999786376953,74.06333923339844,16987600
2021-06-02,81.2699966430664,81.51000213623047,81.16000366210938,81.38999938964844,74.42913818359375,13561200
2021-06-01,81.5,81.5199966430664,81.0199966430664,81.12000274658203,74.18223571777344,27524200
2021-05-28,80.83999633789062,81.1500015258789,80.79000091552734,80.83000183105469,73.91703796386719,21449500
2021-05-27,80.62000274658203,80.79000091552734,80.4000015258789,80.63999938964844,73.74327087402344,16211200
2021-05-26,80.44999694824219,80.62999725341797,80.3499984741211,80.48999786376953,73.60610961914062,12732000
2021-05-25,80.7699966430664,80.83999633789062,80.41000366210938,80.54000091552734,73.65184020996094,14338900
2021-05-24,80.25,80.62000274658203,80.19000244140625,80.5199966430664,73.63353729248047,12267900
2021-05-21,80.18000030517578,80.20999908447266,79.76000213623047,80.02999877929688,73.18546295166016,26751600
2021-05-20,79.38999938964844,80.05000305175781,79.36000061035156,79.91999816894531,73.0848617553711,21650300
2021-05-19,78.58999633789062,79.19000244140625,78.22000122070312,78.87999725341797,72.13379669189453,30391700
2021-05-18,80.04000091552734,80.06999969482422,79.58000183105469,79.58000183105469,72.77392578125,16526900
2021-05-17,79.0999984741211,79.41999816894531,79.02999877929688,79.41000366210938,72.61847686767578,16699500
2021-05-14,79.01000213623047,79.63999938964844,78.95999908447266,79.55999755859375,72.75564575195312,18601700
2021-05-13,77.69000244140625,78.41999816894531,77.66000366210938,78.25,71.55768585205078,36208800
2021-05-12,78.38999938964844,78.73999786376953,77.51000213623047,77.66999816894531,71.02728271484375,32608200
2021-05-11,78.52999877929688,79.11000061035156,78.41999816894531,78.93000030517578,72.17952728271484,34624600
2021-05-10,80.66999816894531,80.66999816894531,79.91999816894531,79.9800033569336,73.13973236083984,16927500
2021-05-07,79.6500015258789,80.44999694824219,79.56999969482422,80.41000366210938,73.53294372558594,23316000
2021-05-06,78.95999908447266,79.54000091552734,78.70999908447266,79.51000213623047,72.70992279052734,21533100
2021-05-05,78.6500015258789,79.02999877929688,78.47000122070312,78.86000061035156,72.11551666259766,17680000
2021-05-04,78.11000061035156,78.30999755859375,77.41000366210938,77.80000305175781,71.14617156982422,29144900
2021-05-03,78.75,79.05999755859375,78.56999969482422,78.97000122070312,72.21611022949219,21382200
2021-04-30,78.62000274658203,78.75,77.83000183105469,78.11000061035156,71.4296646118164,28951400
2021-04-29,79.33999633789062,79.37999725341797,78.61000061035156,79.0999984741211,72.3349838256836,16411000
2021-04-28,78.80999755859375,79.26000213623047,78.73999786376953,79.06999969482422,72.30755615234375,14288600
2021-04-27,78.73999786376953,78.93000030517578,78.63999938964844,78.87000274658203,72.12466430664062,13612200
2021-04-26,79.0999984741211,79.2300033569336,79.0,79.12999725341797,72.36241149902344,14052100
2021-04-23,78.55000305175781,79.2300033569336,78.52999877929688,79.06999969482422,72.30755615234375,18607900
2021-04-22,78.70999908447266,78.77999877929688,78.13999938964844,78.2699966430664,71.57596588134766,22677800
2021-04-21,77.58000183105469,78.55999755859375,77.55999755859375,78.52999877929688,71.81373596191406,15615600
2021-04-20,78.23999786376953,78.33000183105469,77.55000305175781,77.7300033569336,71.08216094970703,29570100
2021-04-19,79.37000274658203,79.41999816894531,78.94000244140625,79.1500015258789,72.3807144165039,15206800
2021-04-16,79.0199966430664,79.30999755859375,78.9000015258789,79.29000091552734,72.50873565673828,17058700
2021-04-15,78.55999755859375,78.75,78.48999786376953,78.72000122070312,71.98748779296875,20480100
2021-04-14,78.05000305175781,78.3499984741211,78.0,78.06999969482422,71.39308166503906,13079200
2021-04-13,77.66999816894531,78.02999877929688,77.62000274658203,78.01000213623047,71.33820343017578,12712500
2021-04-12,77.66999816894531,77.73999786376953,77.44000244140625,77.55999755859375,70.92668151855469,13729500
2021-04-09,77.69000244140625,78.05000305175781,77.69000244140625,77.98999786376953,71.31991577148438,16330500
2021-04-08,77.66000366210938,77.87000274658203,77.5199966430664,77.75,71.10044860839844,15502500
2021-04-07,77.16999816894531,77.41999816894531,77.11000061035156,77.30999755859375,70.69807434082031,14349400
2021-04-06,77.05000305175781,77.2699966430664,76.95999908447266,77.1500015258789,70.5517578125,18995900
2021-04-05,77.48999786376953,78.05000305175781,77.36000061035156,77.9800033569336,71.3107681274414,20340500
2021-04-01,76.26000213623047,76.93000030517578,76.20999908447266,76.86000061035156,70.28656768798828,26312600
2021-03-31,75.87999725341797,76.2300033569336,75.81999969482422,75.87000274658203,69.38123321533203,32191600
2021-03-30,75.88999938964844,76.2699966430664,75.80999755859375,76.19999694824219,69.68299865722656,15377400
2021-03-29,76.13999938964844,76.43000030517578,75.91999816894531,76.30000305175781,69.77446746826172,18381600
2021-03-26,75.87999725341797,76.62000274658203,75.87000274658203,76.5999984741211,70.0488052368164,27419100
2021-03-25,75.0,75.66000366210938,74.83000183105469,75.62000274658203,69.15261840820312,25183000
2021-03-24,75.2300033569336,75.58999633789062,75.05000305175781,75.05999755859375,68.64051055908203,20717000
2021-03-23,75.9800033569336,76.08999633789062,75.33999633789062,75.44000244140625,68.9880142211914,22514200
2021-03-22,76.30000305175781,76.69000244140625,76.23999786376953,76.5,69.95735168457031,27978200
2021-03-19,76.20999908447266,76.51000213623047,75.7699966430664,76.43000030517578,69.8933334350586,31465200
2021-03-18,76.54000091552734,77.05999755859375,76.20999908447266,76.22000122070312,69.70130157470703,23176300
2021-03-17,76.20999908447266,77.01000213623047,76.11000061035156,76.91999816894531,70.3414306640625,16305000
2021-03-16,76.5199966430664,76.58000183105469,76.33999633789062,76.47000122070312,69.92992401123047,16662600
2021-03-15,76.16999816894531,76.37999725341797,75.72000122070312,76.33999633789062,69.81102752685547,17320100
2021-03-12,75.68000030517578,76.30999755859375,75.6500015258789,76.27999877929688,69.75615692138672,16342500
2021-03-11,75.93000030517578,76.22000122070312,75.75,76.08999633789062,69.5824203491211,15485300
2021-03-10,75.69999694824219,75.79000091552734,75.33000183105469,75.69000244140625,69.21662902832031,19467400
2021-03-09,75.18000030517578,75.5199966430664,75.05999755859375,75.37000274658203,68.92399597167969,19060200
2021-03-08,74.31999969482422,74.9000015258789,74.13999938964844,74.37000274658203,68.00952911376953,25080900
2021-03-05,74.61000061035156,74.75,73.55999755859375,74.62999725341797,68.24727630615234,29694200
2021-03-04,74.93000030517578,75.23999786376953,73.72000122070312,74.1500015258789,67.80833435058594,34648600
2021-03-03,75.08999633789062,75.41000366210938,74.75,74.86000061035156,68.45761108398438,20856100
2021-03-02,75.33999633789062,75.58000183105469,75.11000061035156,75.31999969482422,68.87826538085938,22204900
2021-03-01,74.9000015258789,75.45999908447266,74.86000061035156,75.4000015258789,68.9514389038086,24268100
2021-02-26,74.86000061035156,74.86000061035156,73.95999908447266,74.01000213623047,67.6803207397461,48798100
2021-02-25,76.5,76.68000030517578,74.94000244140625,75.06999969482422,68.64964294433594,36921800
2021-02-24,75.66000366210938,76.44999694824219,75.47000122070312,76.37000274658203,69.8384780883789,21877600
2021-02-23,75.97000122070312,76.37000274658203,75.30000305175781,76.12999725341797,69.61898803710938,25014500
2021-02-22,76.0199966430664,76.5199966430664,75.97000122070312,76.05999755859375,69.55497741699219,19515800
2021-02-19,76.33999633789062,76.58999633789062,76.13999938964844,76.25,69.7287368774414,14962300
2021-02-18,75.8499984741211,76.08000183105469,75.48999786376953,76.02999877929688,69.52755737304688,19191700
2021-02-17,76.30000305175781,76.52999877929688,76.01000213623047,76.41000366210938,69.87505340576172,19198800
2021-02-16,76.98999786376953,77.16999816894531,76.72000122070312,76.86000061035156,70.28656768798828,20225600
2021-02-12,75.68000030517578,76.3499984741211,75.66999816894531,76.30999755859375,69.78359985351562,11946800
2021-02-11,75.79000091552734,75.9000015258789,75.5,75.88999938964844,69.3995132446289,12314100
2021-02-10,75.87000274658203,75.93000030517578,75.06999969482422,75.37999725341797,68.93313598632812,15402800
2021-02-09,75.33999633789062,75.69000244140625,75.26000213623047,75.63999938964844,69.17090606689453,16337600
2021-02-08,75.25,75.43000030517578,75.02999877929688,75.2300033569336,68.79598236083984,16405600
2021-02-05,74.61000061035156,74.75,74.31999969482422,74.70999908447266,68.3204345703125,10955600
2021-02-04,73.88999938964844,74.25,73.81999969482422,74.25,67.89978790283203,10500300
2021-02-03,74.0199966430664,74.20999908447266,73.80999755859375,74.16999816894531,67.82662200927734,11345800
2021-02-02,73.6500015258789,74.05000305175781,73.47000122070312,73.98999786376953,67.66201782226562,20388500
2021-02-01,73.27999877929688,73.33000183105469,72.93000030517578,73.25,66.98531341552734,23243900
2021-01-29,73.04000091552734,73.26000213623047,72.0,72.38999938964844,66.19886779785156,42149500
2021-01-28,73.63999938964844,74.33999633789062,73.56999969482422,73.91999816894531,67.59801483154297,26658600
2021-01-27,73.79000091552734,74.2300033569336,73.18000030517578,73.44999694824219,67.16819763183594,31245200
2021-01-26,75.16999816894531,75.2699966430664,74.9000015258789,75.16999816894531,68.74109649658203,14175200
2021-01-25,74.58000183105469,75.06999969482422,74.13999938964844,75.05999755859375,68.64051055908203,21748100
2021-01-22,74.86000061035156,75.27999877929688,74.83000183105469,75.1500015258789,68.72281646728516,18854700
2021-01-21,75.5,75.56999969482422,75.04000091552734,75.51000213623047,69.05203247070312,20536300
2021-01-20,75.05000305175781,75.45999908447266,74.91000366210938,75.44999694824219,68.99716186523438,14419000
2021-01-19,74.97000122070312,75.0199966430664,74.62999725341797,74.94000244140625,68.53077697753906,20162300
2021-01-15,74.61000061035156,74.76000213623047,73.97000122070312,74.4000015258789,68.0369644165039,27355900
2021-01-14,75.20999908447266,75.75,75.19999694824219,75.58000183105469,69.11603546142578,22607500
2021-01-13,74.95999908447266,75.16000366210938,74.81999969482422,74.9800033569336,68.56735229492188,15580700
2021-01-12,74.68000030517578,75.12999725341797,74.47000122070312,75.08000183105469,68.65879821777344,20914000
2021-01-11,74.3499984741211,74.95999908447266,74.33000183105469,74.73999786376953,68.34786987304688,23190200
2021-01-08,75.58000183105469,75.7300033569336,74.94999694824219,75.7300033569336,69.25321960449219,25272200
2021-01-07,74.8499984741211,75.13999938964844,74.77999877929688,75.02999877929688,68.61306762695312,18783700
2021-01-06,74.30000305175781,75.31999969482422,74.22000122070312,74.94999694824219,68.5399169921875,25426900
2021-01-05,73.58000183105469,74.27999877929688,73.5199966430664,74.0999984741211,67.76261138916016,19748500
2021-01-04,74.38999938964844,74.41999816894531,73.05000305175781,73.33999633789062,67.0676040649414,26703400
2020-12-31,73.44000244140625,73.44999694824219,72.79000091552734,72.95999908447266,66.72010803222656,34218500
2020-12-30,73.80999755859375,74.0,73.47000122070312,73.5199966430664,67.23220825195312,15147100
2020-12-29,73.80000305175781,73.86000061035156,73.31999969482422,73.41999816894531,67.1407699584961,17541500
2020-12-28,73.12000274658203,73.1500015258789,72.8499984741211,72.94999694824219,66.71096801757812,11142200
2020-12-24,72.30000305175781,72.44000244140625,72.19000244140625,72.36000061035156,66.17143249511719,7252900
2020-12-23,72.16999816894531,72.44000244140625,72.11000061035156,72.33000183105469,66.14399719238281,13577300
2020-12-22,71.58999633789062,71.66999816894531,71.33999633789062,71.55999755859375,65.4398422241211,20355000
2020-12-21,70.88999938964844,71.91000366210938,70.66999816894531,71.73999786376953,65.60445404052734,31488000
2020-12-18,73.0,73.0199966430664,72.55999755859375,72.66999816894531,66.45491027832031,27367900
2020-12-17,73.16999816894531,73.27999877929688,72.9800033569336,73.05000305175781,66.80241394042969,18633100
2020-12-16,72.37000274658203,72.62000274658203,72.1500015258789,72.54000091552734,66.33602142333984,15642300
2020-12-15,71.81999969482422,72.30999755859375,71.70999908447266,72.26000213623047,66.0799789428711,24075700
2020-12-14,71.95999908447266,72.06999969482422,71.4800033569336,71.52999877929688,65.41241455078125,26176400
2020-12-11,71.95999908447266,72.19000244140625,71.75,72.18000030517578,65.37216186523438,21812000
2020-12-10,71.91000366210938,72.55999755859375,71.91000366210938,72.4000015258789,65.57141876220703,20871300
2020-12-09,72.63999938964844,72.63999938964844,71.83999633789062,72.30000305175781,65.48086547851562,18355000
2020-12-08,71.77999877929688,72.23999786376953,71.77999877929688,72.19999694824219,65.39028930664062,12428100
2020-12-07,72.0199966430664,72.22000122070312,71.77999877929688,71.94999694824219,65.16385650634766,19537700
2020-12-04,72.33999633789062,72.55999755859375,72.30999755859375,72.54000091552734,65.69821166992188,18956100
2020-12-03,72.05999755859375,72.2699966430664,71.80999755859375,71.93000030517578,65.145751953125,16572700
2020-12-02,71.44999694824219,71.87999725341797,71.4000015258789,71.80999755859375,65.03706359863281,20864700
2020-12-01,71.33999633789062,71.86000061035156,71.30000305175781,71.80000305175781,65.02802276611328,29860500
2020-11-30,71.45999908447266,71.52999877929688,70.08999633789062,70.1500015258789,63.53364181518555,46146500
2020-11-27,71.37999725341797,71.7699966430664,71.37000274658203,71.70999908447266,64.9465103149414,11839100
2020-11-25,70.88999938964844,71.4000015258789,70.76000213623047,71.22000122070312,64.50272369384766,19214900
2020-11-24,70.91000366210938,71.37999725341797,70.83000183105469,71.30999755859375,64.58422088623047,23399300
2020-11-23,70.5999984741211,70.69000244140625,70.01000213623047,70.26000213623047,63.63326644897461,14340300
2020-11-20,70.12000274658203,70.44000244140625,70.05000305175781,70.3499984741211,63.71478271484375,18571900
2020-11-19,69.63999938964844,70.19000244140625,69.5199966430664,70.13999938964844,63.52458190917969,24048000
2020-11-18,70.12999725341797,70.3499984741211,69.6500015258789,69.6500015258789,63.08079528808594,15018000
2020-11-17,69.83999633789062,70.22000122070312,69.66000366210938,70.0199966430664,63.4158935546875,18574500
2020-11-16,70.06999969482422,70.13999938964844,69.70999908447266,70.08999633789062,63.47929000854492,20294600
2020-11-13,68.75,69.41000366210938,68.72000122070312,69.37000274658203,62.82721710205078,21594600
2020-11-12,68.75,68.97000122070312,68.16000366210938,68.31999969482422,61.8762321472168,24076600
2020-11-11,69.23999786376953,69.37999725341797,69.05000305175781,69.33000183105469,62.79098510742188,16643200
2020-11-10,68.7300033569336,69.12000274658203,68.55000305175781,68.75,62.26568603515625,37172600
2020-11-09,69.36000061035156,69.37999725341797,68.12000274658203,68.13999938964844,61.71322250366211,43606500
2020-11-06,66.31999969482422,66.48999786376953,66.0999984741211,66.20999908447266,59.96524810791016,21980100
2020-11-05,66.01000213623047,66.19000244140625,65.66999816894531,66.06999969482422,59.83845138549805,28528300
2020-11-04,64.0999984741211,65.06999969482422,63.84000015258789,64.5199966430664,58.43463897705078,26490200
2020-11-03,63.40999984741211,64.05000305175781,63.33000183105469,63.81999969482422,57.8006706237793,26474500
2020-11-02,62.08000183105469,62.2400016784668,61.77000045776367,62.18999862670898,56.324405670166016,24388600
2020-10-30,61.43999862670898,61.52999877929688,60.970001220703125,61.38999938964844,55.599857330322266,35889900
2020-10-29,61.459999084472656,61.90999984741211,61.13999938964844,61.709999084472656,55.88967514038086,30898400
2020-10-28,61.90999984741211,62.040000915527344,61.369998931884766,61.41999816894531,55.62702941894531,36132600
2020-10-27,63.70000076293945,63.72999954223633,63.220001220703125,63.310001373291016,57.33877182006836,19616900
2020-10-26,64.16000366210938,64.23999786376953,63.41999816894531,63.810001373291016,57.7916145324707,17745700
2020-10-23,64.94999694824219,64.9800033569336,64.58000183105469,64.9800033569336,58.851261138916016,19334200
2020-10-22,64.44000244140625,64.66999816894531,64.0999984741211,64.55999755859375,58.47087478637695,20533700
2020-10-21,64.72000122070312,65.04000091552734,64.48999786376953,64.51000213623047,58.42559051513672,21699100
2020-10-20,64.97000122070312,65.18000030517578,64.80999755859375,64.81999969482422,58.70635223388672,23268000
2020-10-19,65.08999633789062,65.16999816894531,64.41999816894531,64.5,58.416534423828125,14736400
2020-10-16,64.6500015258789,65.0199966430664,64.5999984741211,64.73999786376953,58.63389205932617,15792600
2020-10-15,63.93999862670898,64.5,63.91999816894531,64.44000244140625,58.36219787597656,20631800
2020-10-14,65.52999877929688,65.63999938964844,65.1500015258789,65.20999908447266,59.05956268310547,13144000
2020-10-13,65.5199966430664,65.5199966430664,65.19000244140625,65.31999969482422,59.15919494628906,16260500
2020-10-12,65.83000183105469,66.11000061035156,65.7699966430664,66.05999755859375,59.82939910888672,9676100
2020-10-09,65.51000213623047,65.72000122070312,65.41999816894531,65.68000030517578,59.4852409362793,22181600
2020-10-08,65.01000213623047,65.19000244140625,64.94000244140625,65.16999816894531,59.02333831787109,13385000
2020-10-07,64.62000274658203,64.80999755859375,64.48999786376953,64.72000122070312,58.61578369140625,17055500
2020-10-06,64.91000366210938,64.94999694824219,64.04000091552734,64.16999816894531,58.117652893066406,22901400
2020-10-05,64.41000366210938,64.87999725341797,64.38999938964844,64.86000061035156,58.74258041381836,14564100
2020-10-02,63.2400016784668,64.05000305175781,63.20000076293945,63.88999938964844,57.86406326293945,25285500
2020-10-01,64.0,64.06999969482422,63.63999938964844,64.0199966430664,57.9818000793457,33266700
2020-09-30,63.720001220703125,64.12999725341797,63.43000030517578,63.650001525878906,57.64670181274414,37083000
2020-09-29,64.02999877929688,64.2300033569336,63.720001220703125,63.959999084472656,57.92745971679688,16168300
2020-09-28,63.88999938964844,64.05000305175781,63.77999877929688,64.02999877929688,57.99085998535156,18102700
2020-09-25,62.33000183105469,63.09999847412109,62.13999938964844,63.08000183105469,57.13046646118164,24180700
2020-09-24,62.77000045776367,63.27999877929688,62.45000076293945,62.869998931884766,56.94027328491211,25234900
2020-09-23,63.84000015258789,63.880001068115234,62.86000061035156,62.93000030517578,56.994606018066406,18325800
2020-09-22,63.47999954223633,63.54999923706055,62.88999938964844,63.459999084472656,57.4746208190918,15810800
2020-09-21,63.5099983215332,63.560001373291016,62.79999923706055,63.47999954223633,57.49273681640625,39928700
2020-09-18,65.47000122070312,65.5,64.91000366210938,65.12999725341797,58.98710632324219,27897500
2020-09-17,65.18000030517578,65.68000030517578,65.12000274658203,65.66000366210938,59.467132568359375,18149700
2020-09-16,65.76000213623047,66.0199966430664,65.44999694824219,65.56999969482422,59.38561630249024,18052600
2020-09-15,65.80999755859375,65.83999633789062,65.43000030517578,65.56999969482422,59.38561630249024,17678700
2020-09-14,65.3499984741211,65.44999694824219,65.0999984741211,65.1500015258789,59.00522994995117,14663300
2020-09-11,64.94999694824219,65.13999938964844,64.52999877929688,64.80000305175781,58.688236236572266,29958900
2020-09-10,65.2699966430664,65.37000274658203,64.16000366210938,64.16000366210938,58.10860824584961,30361000
2020-09-09,64.75,65.16000366210938,64.62999725341797,64.91999816894531,58.79691696166992,23374000
2020-09-08,63.72999954223633,64.2699966430664,63.5,63.72999954223633,57.71915817260742,26869600
2020-09-04,64.69000244140625,64.8499984741211,63.34999847412109,64.5199966430664,58.43463897705078,33992800
2020-09-03,65.70999908447266,65.7699966430664,64.16000366210938,64.43000030517578,58.3531379699707,43834300
2020-09-02,65.5199966430664,65.97000122070312,65.2699966430664,65.91999816894531,59.70260238647461,20748400
2020-09-01,65.0199966430664,65.18000030517578,64.76000213623047,65.05000305175781,58.91466522216797,23945500
2020-08-31,65.30999755859375,65.5199966430664,64.94999694824219,64.9800033569336,58.851261138916016,24929800
2020-08-28,65.41000366210938,65.51000213623047,65.05999755859375,65.4800033569336,59.304107666015625,15197300
2020-08-27,65.7300033569336,65.76000213623047,64.77999877929688,65.0199966430664,58.88748550415039,24413900
2020-08-26,65.33999633789062,65.7699966430664,65.26000213623047,65.69000244140625,59.49429702758789,19549800
2020-08-25,65.62999725341797,65.63999938964844,64.95999908447266,65.30999755859375,59.1501350402832,18507500
2020-08-24,65.38999938964844,65.4000015258789,65.0,65.2699966430664,59.1139030456543,14627700
2020-08-21,64.01000213623047,64.43000030517578,63.97999954223633,64.41999816894531,58.34407424926758,15926400
2020-08-20,64.3499984741211,64.86000061035156,64.29000091552734,64.75,58.642948150634766,19825800
2020-08-19,65.54000091552734,65.62000274658203,64.91999816894531,64.95999908447266,58.83314514160156,15591900
2020-08-18,65.52999877929688,65.62000274658203,65.05999755859375,65.25,59.095802307128906,23832500
2020-08-17,65.11000061035156,65.31999969482422,65.0999984741211,65.29000091552734,59.132022857666016,11429900
2020-08-14,64.73999786376953,64.94000244140625,64.62000274658203,64.80000305175781,58.688236236572266,10874100
2020-08-13,65.41000366210938,65.58000183105469,65.01000213623047,65.19999694824219,59.05051040649414,17783100
2020-08-12,65.3499984741211,65.76000213623047,65.26000213623047,65.48999786376953,59.31315994262695,28638500
2020-08-11,64.93000030517578,64.97000122070312,64.0199966430664,64.06999969482422,58.02709197998047,31465500
2020-08-10,63.68000030517578,63.84999847412109,63.470001220703125,63.84000015258789,57.81878662109375,10049000
2020-08-07,63.27000045776367,63.63999938964844,63.20000076293945,63.630001068115234,57.62858963012695,14988900
2020-08-06,63.56999969482422,63.9900016784668,63.400001525878906,63.88999938964844,57.86406326293945,17210500
2020-08-05,64.08999633789062,64.26000213623047,63.72999954223633,63.81999969482422,57.8006706237793,17901300
2020-08-04,62.970001220703125,63.61000061035156,62.93999862670898,63.61000061035156,57.610469818115234,16236800
2020-08-03,62.68999862670898,63.27000045776367,62.540000915527344,63.2599983215332,57.293487548828125,23609700
2020-07-31,63.0099983215332,63.02000045776367,61.65999984741211,62.04999923706055,56.19761276245117,36002300
2020-07-30,62.83000183105469,63.52000045776367,62.310001373291016,63.400001525878906,57.42028045654297,24664100
2020-07-29,63.970001220703125,64.45999908447266,63.84000015258789,64.3499984741211,58.28067398071289,20055900
2020-07-28,63.75,64.05000305175781,63.650001525878906,63.68000030517578,57.67387008666992,20470300
2020-07-27,63.869998931884766,64.19999694824219,63.810001373291016,64.08999633789062,58.045204162597656,16368200
2020-07-24,63.220001220703125,63.459999084472656,63.08000183105469,63.2599983215332,57.293487548828125,16017900
2020-07-23,63.970001220703125,64.22000122070312,63.45000076293945,63.61000061035156,57.610469818115234,16080700
2020-07-22,63.95000076293945,64.20999908447266,63.84000015258789,64.12000274658203,58.0723762512207,18023400
2020-07-21,64.1500015258789,64.31999969482422,63.90999984741211,63.95000076293945,57.91840744018555,21179700
2020-07-20,63.5099983215332,63.84000015258789,63.33000183105469,63.81999969482422,57.8006706237793,17996600
2020-07-17,63.290000915527344,63.52000045776367,63.130001068115234,63.5099983215332,57.519901275634766,19641800
2020-07-16,63.150001525878906,63.40999984741211,63.02999877929688,63.13999938964844,57.18481063842773,24677200
2020-07-15,63.790000915527344,63.9900016784668,63.380001068115234,63.54999923706055,57.55613327026367,28888600
2020-07-14,62.04999923706055,62.90999984741211,61.97999954223633,62.84000015258789,56.91310501098633,35121300
2020-07-13,62.68000030517578,63.02999877929688,61.84000015258789,61.93000030517578,56.08892440795898,20515500
2020-07-10,61.91999816894531,62.36000061035156,61.72999954223633,62.33000183105469,56.451202392578125,22008800
2020-07-09,62.290000915527344,62.29999923706055,61.25,61.66999816894531,55.85344696044922,26098200
2020-07-08,61.869998931884766,62.40999984741211,61.7599983215332,62.380001068115234,56.49647903442383,17363400
2020-07-07,62.209999084472656,62.47999954223633,61.84000015258789,61.86000061035156,56.02552795410156,17394200
2020-07-06,62.70000076293945,62.88999938964844,62.45000076293945,62.77999877929688,56.8587532043457,21537100
2020-07-02,61.95000076293945,62.2599983215332,61.68000030517578,61.77000045776367,55.94401550292969,20854100
2020-07-01,60.79999923706055,61.290000915527344,60.75,61.09999847412109,55.33720397949219,25243100
2020-06-30,60.54999923706055,61.09999847412109,60.45000076293945,60.869998931884766,55.128902435302734,32612900
2020-06-29,60.790000915527344,61.09999847412109,60.43999862670898,60.97999954223633,55.22853088378906,23749700
2020-06-26,61.22999954223633,61.290000915527344,60.400001525878906,60.4900016784668,54.78474807739258,32279300
2020-06-25,60.58000183105469,61.43999862670898,60.29999923706055,61.380001068115234,55.59080505371094,26357100
2020-06-24,61.38999938964844,61.52999877929688,60.34000015258789,60.52000045776367,54.81191635131836,34030900
2020-06-23,62.4900016784668,62.61000061035156,62.040000915527344,62.11000061035156,56.251949310302734,20897800
2020-06-22,61.45000076293945,61.84999847412109,61.209999084472656,61.77000045776367,55.94401550292969,20743000
2020-06-19,62.040000915527344,62.060001373291016,60.95000076293945,61.040000915527344,55.28287506103516,32270800
2020-06-18,61.16999816894531,61.54999923706055,61.04999923706055,61.34000015258789,55.5545768737793,20035700
2020-06-17,61.91999816894531,62.02000045776367,61.4900016784668,61.66999816894531,55.85344696044922,26238300
2020-06-16,61.900001525878906,62.02000045776367,60.7599983215332,61.43999862670898,55.645145416259766,37029400
2020-06-15,59.31999969482422,60.84000015258789,59.130001068115234,60.68999862670898,54.96587753295898,30698700
2020-06-12,61.86000061035156,62.0099983215332,60.43999862670898,61.29999923706055,54.74127578735352,57668900
2020-06-11,61.97999954223633,62.18000030517578,60.130001068115234,60.2599983215332,53.81254196166992,54699700
2020-06-10,64.04000091552734,64.22000122070312,63.43000030517578,63.66999816894531,56.857696533203125,27492200
2020-06-09,63.540000915527344,64.02999877929688,63.45000076293945,63.810001373291016,56.98271942138672,30176500
2020-06-08,64.16999816894531,64.66000366210938,63.790000915527344,64.6500015258789,57.73284149169922,29644000
2020-06-05,63.97999954223633,64.31999969482422,63.70000076293945,63.81999969482422,56.99164581298828,31208000
2020-06-04,62.61000061035156,63.119998931884766,62.56999969482422,62.7400016784668,56.02719879150391,26190300
2020-06-03,62.31999969482422,63.18999862670898,62.29999923706055,63.0099983215332,56.26831817626953,29773100
2020-06-02,61.34000015258789,61.65999984741211,61.25,61.540000915527344,54.9555892944336,31663000
2020-06-01,60.130001068115234,60.9900016784668,60.08000183105469,60.970001220703125,54.44658279418945,30195300
2020-05-29,59.7599983215332,59.79999923706055,59.0099983215332,59.63999938964844,53.25888442993164,47437100
2020-05-28,60.060001373291016,60.52000045776367,59.81999969482422,59.84999847412109,53.4464111328125,40630200
2020-05-27,59.310001373291016,59.34000015258789,58.66999816894531,59.290000915527344,52.94633865356445,33723400
2020-05-26,58.68999862670898,58.90999984741211,58.540000915527344,58.58000183105469,52.31229782104492,46679700
2020-05-22,56.83000183105469,56.9900016784668,56.58000183105469,56.95000076293945,50.8567008972168,27513100
2020-05-21,57.59000015258789,57.75,56.93999862670898,57.11000061035156,50.99957275390625,27554400
2020-05-20,57.68000030517578,58.060001373291016,57.54999923706055,57.77999877929688,51.5978889465332,32827600
2020-05-19,56.970001220703125,57.22999954223633,56.59000015258789,56.59999847412109,50.54414367675781,31462400
2020-05-18,56.560001373291016,57.52000045776367,56.52999877929688,57.38999938964844,51.24961853027344,39999500
2020-05-15,55.040000915527344,55.380001068115234,54.79999923706055,55.15999984741211,49.25821304321289,34086000
2020-05-14,54.34999847412109,55.18999862670898,54.0099983215332,55.11000061035156,49.21356964111328,41217500
2020-05-13,56.40999984741211,56.41999816894531,55.369998931884766,55.63999938964844,49.686859130859375,31920300
2020-05-12,56.959999084472656,57.02000045776367,56.06999969482422,56.06999969482422,50.07085037231445,59246700
2020-05-11,56.5,56.95000076293945,56.40999984741211,56.790000915527344,50.71381378173828,30772300
2020-05-08,56.58000183105469,56.84999847412109,56.4900016784668,56.84000015258789,50.75846481323242,20445800
2020-05-07,55.869998931884766,56.15999984741211,55.619998931884766,55.88999938964844,49.91011047363281,30628700
2020-05-06,55.84999847412109,55.88999938964844,55.060001373291016,55.060001373291016,49.16891479492188,22596000
2020-05-05,55.72999954223633,55.93999862670898,55.33000183105469,55.41999816894531,49.49039077758789,23459100
2020-05-04,54.91999816894531,55.33000183105469,54.70000076293945,55.31999969482422,49.401100158691406,23432000
2020-05-01,55.72999954223633,55.810001373291016,55.11000061035156,55.34000015258789,49.41896057128906,32088300
2020-04-30,56.9900016784668,57.09000015258789,56.2599983215332,56.56999969482422,50.51734924316406,52183100
2020-04-29,57.540000915527344,57.970001220703125,57.40999984741211,57.77000045776367,51.588958740234375,34921800
2020-04-28,57.08000183105469,57.09999847412109,56.31999969482422,56.36000061035156,50.3298225402832,35115400
2020-04-27,55.58000183105469,56.06999969482422,55.4900016784668,55.93999862670898,49.95475387573242,30786900
2020-04-24,54.9900016784668,55.2599983215332,54.56999969482422,55.209999084472656,49.30286407470703,30445100
2020-04-23,54.86000061035156,55.650001525878906,54.45000076293945,54.58000183105469,48.740272521972656,34733400
2020-04-22,54.7599983215332,54.869998931884766,54.5099983215332,54.75,48.89208984375,28732700
2020-04-21,54.09999847412109,54.52000045776367,53.66999816894531,53.84000015258789,48.07944869995117,35535300
2020-04-20,55.060001373291016,55.77000045776367,54.900001525878906,54.90999984741211,49.03496170043945,25077400
2020-04-17,55.59999847412109,55.810001373291016,55.119998931884766,55.7400016784668,49.776161193847656,36205100
2020-04-16,54.47999954223633,54.560001373291016,53.77999877929688,54.29999923706055,48.49022674560547,37284200
2020-04-15,54.45000076293945,54.70000076293945,54.119998931884766,54.27000045776367,48.46343994140625,30158700
2020-04-14,55.91999816894531,56.43000030517578,55.810001373291016,56.02000045776367,50.02619552612305,36915600
2020-04-13,55.400001525878906,55.4900016784668,54.619998931884766,55.040000915527344,49.15106201171875,33424700
2020-04-09,55.18000030517578,55.77000045776367,55.0,55.56999969482422,49.62435150146485,42218200
2020-04-08,54.04999923706055,54.58000183105469,53.59999847412109,54.34000015258789,48.52595138549805,35282900
2020-04-07,55.41999816894531,55.4900016784668,53.79999923706055,53.900001525878906,48.13302993774414,36678000
2020-04-06,52.75,53.79999923706055,52.59000015258789,53.59999847412109,47.86511993408203,42257500
2020-04-03,51.2599983215332,51.470001220703125,50.59000015258789,50.900001525878906,45.45400619506836,33029800
2020-04-02,51.16999816894531,52.29999923706055,51.0099983215332,52.09000015258789,46.51668548583984,38008700
2020-04-01,51.72999954223633,52.27000045776367,51.04999923706055,51.09000015258789,45.62368392944336,40960200
2020-03-31,53.09000015258789,53.93999862670898,52.79999923706055,53.459999084472656,47.7401008605957,64906600
2020-03-30,53.04999923706055,53.970001220703125,52.70000076293945,53.93000030517578,48.15981674194336,45987700
2020-03-27,52.43999862670898,53.7400016784668,52.040000915527344,52.86000061035156,47.20430374145508,53372400
2020-03-26,52.380001068115234,54.5,52.380001068115234,54.40999984741211,48.58845901489258,60511800
2020-03-25,51.0,52.90999984741211,50.27999877929688,52.08000183105469,46.507755279541016,60405600
2020-03-24,50.02999877929688,50.810001373291016,49.43000030517578,50.43999862670898,45.04323196411133,51118500
2020-03-23,47.34000015258789,47.630001068115234,46.18999862670898,46.5,41.5247802734375,61708000
2020-03-20,48.869998931884766,49.38999938964844,47.0,47.04999923706055,42.01593399047852,62803000
2020-03-19,46.86000061035156,48.70000076293945,46.459999084472656,47.63999938964844,42.54280853271485,65863000
2020-03-18,46.68000030517578,48.119998931884766,45.72999954223633,46.90999984741211,41.89091491699219,74919600
2020-03-17,48.119998931884766,49.900001525878906,47.36000061035156,49.7599983215332,44.435977935791016,55045400
2020-03-16,46.59000015258789,49.06999969482422,45.77000045776367,47.45000076293945,42.37314224243164,54122400
2020-03-13,53.119998931884766,53.29999923706055,49.77000045776367,52.90999984741211,47.24895477294922,73588700
2020-03-12,51.79999923706055,51.959999084472656,49.209999084472656,49.88999938964844,44.55207824707031,91385100
2020-03-11,57.540000915527344,57.68999862670898,55.68999862670898,56.04999923706055,50.0529899597168,77459000
2020-03-10,59.20000076293945,59.369998931884766,57.18999862670898,59.060001373291016,52.74094009399414,110061600
2020-03-09,57.630001068115234,58.810001373291016,56.7599983215332,56.959999084472656,50.86562347412109,68431000
2020-03-06,61.560001373291016,62.09999847412109,61.15999984741211,61.75,55.14312744140625,64277200
2020-03-05,62.959999084472656,63.369998931884766,62.40999984741211,62.68999862670898,55.98255920410156,46294000
2020-03-04,63.630001068115234,64.47000122070312,63.09999847412109,64.4000015258789,57.50959396362305,41681700
2020-03-03,63.56999969482422,64.2699966430664,62.04999923706055,62.52999877929688,55.83967208862305,77691700
2020-03-02,62.22999954223633,63.16999816894531,61.709999084472656,63.040000915527344,56.29510116577149,78735900
2020-02-28,61.2599983215332,62.34999847412109,60.66999816894531,62.2400016784668,55.58070373535156,122342000
2020-02-27,63.5099983215332,64.19999694824219,62.59000015258789,62.619998931884766,55.920040130615234,80201400
2020-02-26,65.0,65.43000030517578,64.4800033569336,64.52999877929688,57.62567901611328,64966000
2020-02-25,65.83000183105469,65.88999938964844,64.3499984741211,64.44999694824219,57.554237365722656,55520000
2020-02-24,65.51000213623047,66.02999877929688,65.5,65.52999877929688,58.5186882019043,51653500
2020-02-21,68.36000061035156,68.41999816894531,68.05999755859375,68.26000213623047,60.95660018920898,24361900
2020-02-20,68.72000122070312,68.87000274658203,68.19000244140625,68.58000183105469,61.24237060546875,24607700
2020-02-19,69.0,69.11000061035156,68.94000244140625,68.98999786376953,61.60848236083984,16232700
2020-02-18,68.69999694824219,68.9000015258789,68.62000274658203,68.76000213623047,61.403099060058594,29201900
2020-02-14,69.30999755859375,69.33000183105469,69.0199966430664,69.19999694824219,61.796016693115234,15005100
2020-02-13,69.18000030517578,69.51000213623047,69.0999984741211,69.31999969482422,61.90318298339844,20113100
2020-02-12,69.80000305175781,69.86000061035156,69.68000030517578,69.80999755859375,62.34075546264648,13218100
2020-02-11,69.58000183105469,69.70999908447266,69.43000030517578,69.56999969482422,62.12643814086914,16040600
2020-02-10,68.8499984741211,69.12999725341797,68.8499984741211,69.0999984741211,61.70672607421875,13957600
2020-02-07,69.20999908447266,69.25,68.94000244140625,68.95999908447266,61.58169174194336,22188200
2020-02-06,69.63999938964844,69.68000030517578,69.5,69.62000274658203,62.17108917236328,23422500
2020-02-05,69.43000030517578,69.4800033569336,69.19999694824219,69.43000030517578,62.001407623291016,28162100
2020-02-04,68.66000366210938,68.87000274658203,68.58999633789062,68.7699966430664,61.41202545166016,32540000
2020-02-03,67.66999816894531,67.98999786376953,67.5999984741211,67.63999938964844,60.402931213378906,35288000
2020-01-31,68.0,68.02999877929688,67.26000213623047,67.4800033569336,60.26005172729492,40101600
2020-01-30,68.1500015258789,68.66999816894531,67.9800033569336,68.63999938964844,61.29594039916992,26285300
2020-01-29,68.81999969482422,68.93000030517578,68.5999984741211,68.69999694824219,61.34951019287109,14916600
2020-01-28,68.36000061035156,68.73999786376953,68.26000213623047,68.69000244140625,61.34059524536133,18001700
2020-01-27,68.1500015258789,68.41999816894531,68.05000305175781,68.05000305175781,60.76906204223633,32766700
2020-01-24,70.08000183105469,70.08000183105469,69.37000274658203,69.48999786376953,62.05499267578125,24107500
2020-01-23,69.69999694824219,69.86000061035156,69.36000061035156,69.79000091552734,62.322898864746094,18720200
2020-01-22,70.13999938964844,70.16000366210938,69.91000366210938,69.95999908447266,62.47471237182617,14047000
2020-01-21,70.05999755859375,70.13999938964844,69.80999755859375,69.81999969482422,62.34969711303711,20026600
2020-01-17,70.36000061035156,70.41999816894531,70.20999908447266,70.37999725341797,62.84976577758789,18473700
2020-01-16,69.98999786376953,70.19999694824219,69.91000366210938,70.16999816894531,62.662235260009766,12883400
2020-01-15,69.81999969482422,69.98999786376953,69.79000091552734,69.87999725341797,62.403263092041016,12217900
2020-01-14,69.68000030517578,70.0,69.66999816894531,69.87999725341797,62.403263092041016,28826600
2020-01-13,69.51000213623047,69.8499984741211,69.37000274658203,69.80999755859375,62.34075546264648,16443000
2020-01-10,69.66000366210938,69.77999877929688,69.37000274658203,69.44999694824219,62.0192756652832,33832300
2020-01-09,69.68000030517578,69.75,69.54000091552734,69.70999908447266,62.251461029052734,13749100
2020-01-08,69.2699966430664,69.73999786376953,69.26000213623047,69.55000305175781,62.10857772827149,14249500
2020-01-07,69.5199966430664,69.54000091552734,69.30000305175781,69.3499984741211,61.929969787597656,15107500
2020-01-06,69.16000366210938,69.56999969482422,69.1500015258789,69.54000091552734,62.0996322631836,22636400
2020-01-03,69.19000244140625,69.69999694824219,69.19000244140625,69.2699966430664,61.8585319519043,29921500
2020-01-02,69.95999908447266,70.16000366210938,69.83999633789062,70.13999938964844,62.63544464111328,24749300
2019-12-31,69.19000244140625,69.4800033569336,68.97000122070312,69.44000244140625,62.010345458984375,20142100
2019-12-30,69.76000213623047,69.7699966430664,69.0999984741211,69.12000274658203,61.724571228027344,24069000
2019-12-27,69.83999633789062,69.8499984741211,69.58999633789062,69.63999938964844,62.18893814086914,16281600
2019-12-26,69.3499984741211,69.54000091552734,69.2699966430664,69.5199966430664,62.081787109375,8372000
2019-12-24,69.27999877929688,69.27999877929688,69.16000366210938,69.22000122070312,61.813873291015625,5947000
2019-12-23,69.23999786376953,69.33000183105469,69.18000030517578,69.29000091552734,61.87639617919922,21313800
2019-12-20,69.29000091552734,69.31999969482422,69.16000366210938,69.18000030517578,61.77816390991211,38587700
2019-12-19,68.98999786376953,69.1500015258789,68.93000030517578,69.12999725341797,61.7335090637207,25939200
2019-12-18,69.13999938964844,69.20999908447266,69.01000213623047,69.12999725341797,61.7335090637207,18590900
2019-12-17,69.30000305175781,69.4000015258789,69.22000122070312,69.22000122070312,61.813873291015625,28111100
2019-12-16,69.5999984741211,69.70999908447266,69.51000213623047,69.62000274658203,62.17108917236328,34004700
2019-12-13,69.55999755859375,69.9800033569336,69.4000015258789,69.66000366210938,61.51383209228516,46988400
2019-12-12,68.63999938964844,69.25,68.5999984741211,69.18000030517578,61.089962005615234,30690900
2019-12-11,68.38999938964844,68.79000091552734,68.37000274658203,68.72000122070312,60.68375396728516,16546800
2019-12-10,68.26000213623047,68.5,68.13999938964844,68.36000061035156,60.3658561706543,23419000
2019-12-09,68.56999969482422,68.68000030517578,68.33000183105469,68.33000183105469,60.33936309814453,21946200
2019-12-06,68.62000274658203,68.70999908447266,68.55000305175781,68.69000244140625,60.65726852416992,23179600
2019-12-05,68.23999786376953,68.23999786376953,67.95999908447266,68.06999969482422,60.10977554321289,21039700
2019-12-04,68.0,68.20999908447266,67.94000244140625,68.19999694824219,60.22456359863281,21762200
2019-12-03,67.2300033569336,67.62000274658203,67.0199966430664,67.58000183105469,59.67707443237305,28161500
2019-12-02,68.0999984741211,68.13999938964844,67.52999877929688,67.83000183105469,59.8978385925293,38855400
2019-11-29,68.22000122070312,68.33999633789062,68.13999938964844,68.18000030517578,60.20690536499024,11587200
2019-11-27,68.56999969482422,68.69000244140625,68.54000091552734,68.66000366210938,60.63077926635742,16942100
2019-11-26,68.41000366210938,68.54000091552734,68.36000061035156,68.4800033569336,60.47182083129883,24276000
2019-11-25,68.27999877929688,68.5199966430664,68.27999877929688,68.5199966430664,60.50714492797852,19329100
2019-11-22,68.05999755859375,68.11000061035156,67.81999969482422,67.9800033569336,60.03030014038086,14969300
2019-11-21,67.87000274658203,67.9000015258789,67.62000274658203,67.79000091552734,59.86251068115234,14293400
2019-11-20,67.94000244140625,68.0999984741211,67.68000030517578,67.87999725341797,59.941986083984375,20655200
2019-11-19,68.5999984741211,68.62999725341797,68.22000122070312,68.30999755859375,60.32169342041016,18664800
2019-11-18,68.23999786376953,68.45999908447266,68.12999725341797,68.4000015258789,60.40118789672852,20587500
2019-11-15,68.05000305175781,68.31999969482422,68.05000305175781,68.31999969482422,60.33053588867188,23494600
2019-11-14,67.7300033569336,67.93000030517578,67.66000366210938,67.88999938964844,59.950809478759766,17870900
2019-11-13,67.83999633789062,68.12000274658203,67.81999969482422,68.08000183105469,60.11860656738281,21006500
2019-11-12,68.27999877929688,68.45999908447266,68.18000030517578,68.31999969482422,60.33053588867188,18570100
2019-11-11,68.0199966430664,68.30999755859375,68.0199966430664,68.29000091552734,60.304046630859375,8544000
2019-11-08,68.18000030517578,68.37999725341797,68.02999877929688,68.37999725341797,60.383522033691406,10298800
2019-11-07,68.58999633789062,68.63999938964844,68.38999938964844,68.41999816894531,60.41883087158203,21271500
2019-11-06,68.30999755859375,68.37999725341797,68.11000061035156,68.20999908447266,60.233394622802734,16600200
2019-11-05,68.29000091552734,68.3499984741211,68.11000061035156,68.23999786376953,60.259883880615234,15727300
2019-11-04,68.4800033569336,68.52999877929688,68.2300033569336,68.37000274658203,60.37469100952149,20429900
2019-11-01,67.8499984741211,68.0199966430664,67.80999755859375,68.0199966430664,60.065616607666016,32338600
2019-10-31,67.37000274658203,67.41999816894531,67.11000061035156,67.41999816894531,59.5357780456543,22047900
2019-10-30,67.23999786376953,67.58000183105469,66.91999816894531,67.58000183105469,59.67707443237305,22592900
2019-10-29,67.05999755859375,67.33000183105469,67.02999877929688,67.30000305175781,59.42981719970703,15251900
2019-10-28,67.12000274658203,67.33999633789062,67.11000061035156,67.31999969482422,59.44747543334961,16490600
2019-10-25,66.76000213623047,67.06999969482422,66.75,67.0199966430664,59.18255615234375,17184200
2019-10-24,67.06999969482422,67.08000183105469,66.81999969482422,66.94999694824219,59.120731353759766,23429100
2019-10-23,66.5999984741211,66.83000183105469,66.5199966430664,66.83000183105469,59.01477813720703,14206200
2019-10-22,66.68000030517578,66.91000366210938,66.45999908447266,66.47000122070312,58.69687271118164,21293000
2019-10-21,66.70999908447266,66.75,66.58999633789062,66.62999725341797,58.838165283203125,29016200
2019-10-18,66.20999908447266,66.37999725341797,66.01000213623047,66.2699966430664,58.520263671875,21446100
2019-10-17,66.4800033569336,66.52999877929688,66.12999725341797,66.30000305175781,58.5467529296875,26853900
2019-10-16,66.0199966430664,66.29000091552734,65.97000122070312,66.13999938964844,58.40546798706055,28518700
2019-10-15,65.55999755859375,66.25,65.51000213623047,66.04000091552734,58.31715774536133,24932600
2019-10-14,65.23999786376953,65.41000366210938,65.19999694824219,65.27999877929688,57.64603042602539,12662000
2019-10-11,65.37000274658203,65.81999969482422,65.37000274658203,65.55000305175781,57.88446044921875,37665600
2019-10-10,63.91999816894531,64.43000030517578,63.880001068115234,64.4000015258789,56.86894607543945,25532400
2019-10-09,63.91999816894531,64.08000183105469,63.77000045776367,63.95000076293945,56.4715690612793,22989500
2019-10-08,63.7599983215332,63.810001373291016,63.43999862670898,63.4900016784668,56.06536865234375,27797800
2019-10-07,64.12000274658203,64.41000366210938,64.08000183105469,64.08999633789062,56.595191955566406,19228000
2019-10-04,63.720001220703125,64.19999694824219,63.68000030517578,64.16999816894531,56.66584014892578,18837500
2019-10-03,63.2599983215332,63.68999862670898,62.97999954223633,63.66999816894531,56.22431564331055,39571700
2019-10-02,63.72999954223633,63.77999877929688,63.09999847412109,63.25,55.85342788696289,43464100
2019-10-01,65.0199966430664,65.06999969482422,64.45999908447266,64.56999969482422,57.01906967163086,42550500
2019-09-30,64.97000122070312,65.23999786376953,64.94999694824219,65.20999908447266,57.58422088623047,25423400
2019-09-27,65.19000244140625,65.30000305175781,64.83000183105469,64.97000122070312,57.37228775024414,20607400
2019-09-26,65.30000305175781,65.3499984741211,65.08000183105469,65.19000244140625,57.56657028198242,25098000
2019-09-25,64.79000091552734,65.05000305175781,64.55999755859375,64.94999694824219,57.35462188720703,21342600
2019-09-24,65.55000305175781,65.61000061035156,65.0999984741211,65.13999938964844,57.52241134643555,32233100
2019-09-23,65.19999694824219,65.44000244140625,65.12999725341797,65.38999938964844,57.7431755065918,15457000
2019-09-20,65.79000091552734,65.9000015258789,65.4800033569336,65.55999755859375,57.893287658691406,35368700
2019-09-19,65.83000183105469,65.94000244140625,65.69000244140625,65.70999908447266,58.02575302124024,18972500
2019-09-18,65.41000366210938,65.58000183105469,65.11000061035156,65.48999786376953,57.83147048950195,17807600
2019-09-17,65.25,65.62000274658203,65.19000244140625,65.56999969482422,57.90212631225586,23554300
2019-09-16,65.52999877929688,65.56999969482422,65.30999755859375,65.3499984741211,57.70784759521485,31083600
2019-09-13,65.88999938964844,66.08000183105469,65.80000305175781,65.94000244140625,58.22885513305664,22132200
2019-09-12,65.23999786376953,65.66000366210938,65.1500015258789,65.56999969482422,57.90212631225586,30292200
2019-09-11,65.0199966430664,65.20999908447266,64.95999908447266,65.19000244140625,57.56657028198242,18413200
2019-09-10,64.5999984741211,64.88999938964844,64.47000122070312,64.83000183105469,57.24866485595703,19028800
2019-09-09,64.7300033569336,64.7300033569336,64.56999969482422,64.72000122070312,57.15152359008789,15965600
2019-09-06,64.51000213623047,64.69000244140625,64.45999908447266,64.52999877929688,56.98374176025391,21338300
2019-09-05,64.43000030517578,64.56999969482422,64.30999755859375,64.31999969482422,56.798301696777344,22265900
2019-09-04,63.7400016784668,63.97999954223633,63.65999984741211,63.97999954223633,56.49806213378906,25619300
2019-09-03,62.84999847412109,63.09999847412109,62.77999877929688,63.09000015258789,55.71213912963867,33998200
2019-08-30,63.400001525878906,63.41999816894531,62.93000030517578,63.209999084472656,55.81811141967773,33527300
2019-08-29,63.02000045776367,63.09000015258789,62.79999923706055,62.959999084472656,55.59734725952149,19046700
2019-08-28,62.27000045776367,62.630001068115234,62.09000015258789,62.41999816894531,55.120487213134766,25028400
2019-08-27,62.77000045776367,62.81999969482422,62.41999816894531,62.41999816894531,55.120487213134766,24511400
2019-08-26,62.59000015258789,62.61000061035156,62.2599983215332,62.470001220703125,55.16464614868164,27774800
2019-08-23,62.59000015258789,63.0099983215332,61.95000076293945,61.959999084472656,54.71428680419922,34410500
2019-08-22,62.88999938964844,62.970001220703125,62.5099983215332,62.7400016784668,55.40307235717773,20505100
2019-08-21,63.09999847412109,63.09999847412109,62.86000061035156,62.86000061035156,55.509037017822266,25971800
2019-08-20,62.61000061035156,62.630001068115234,62.34000015258789,62.41999816894531,55.120487213134766,21710200
2019-08-19,62.81999969482422,62.84999847412109,62.619998931884766,62.630001068115234,55.30593490600586,22998600
2019-08-16,61.86000061035156,62.310001373291016,61.86000061035156,62.25,54.97037124633789,22856400
2019-08-15,61.58000183105469,61.70000076293945,61.2599983215332,61.5099983215332,54.3169059753418,40936100
2019-08-14,61.86000061035156,61.93999862670898,61.29999923706055,61.29999923706055,54.131465911865234,39692900
2019-08-13,62.31999969482422,63.20000076293945,62.2599983215332,63.02999877929688,55.659156799316406,30781900
2019-08-12,62.68999862670898,62.869998931884766,62.33000183105469,62.43999862670898,55.13815307617188,21906000
2019-08-09,63.18999862670898,63.2400016784668,62.790000915527344,62.93999862670898,55.57967758178711,23227400
2019-08-08,63.02000045776367,63.540000915527344,62.93999862670898,63.380001068115234,55.96822738647461,29156400
2019-08-07,62.27000045776367,62.88999938964844,62.09000015258789,62.77000045776367,55.42956161499024,41814700
2019-08-06,62.59999847412109,62.68999862670898,62.08000183105469,62.52999877929688,55.21762466430664,33907400
2019-08-05,62.77999877929688,62.77999877929688,61.83000183105469,62.11000061035156,54.84674453735352,54766700
2019-08-02,64.0199966430664,64.0199966430664,63.45000076293945,63.70000076293945,56.25080108642578,37778000
2019-08-01,64.52999877929688,65.06999969482422,64.01000213623047,64.2699966430664,56.75414657592773,38568600
2019-07-31,64.8499984741211,65.04000091552734,64.0,64.44999694824219,56.9130973815918,32619000
2019-07-30,64.9000015258789,64.94000244140625,64.7300033569336,64.87999725341797,57.29280471801758,24945300
2019-07-29,65.72000122070312,65.7300033569336,65.52999877929688,65.63999938964844,57.96393585205078,11655500
2019-07-26,65.55000305175781,65.5999984741211,65.47000122070312,65.5,57.840309143066406,16616500
2019-07-25,65.83999633789062,65.86000061035156,65.30000305175781,65.37000274658203,57.72551727294922,24288100
2019-07-24,65.80999755859375,66.04000091552734,65.80000305175781,66.04000091552734,58.31715774536133,11192500
2019-07-23,65.9800033569336,66.05000305175781,65.83999633789062,65.98999786376953,58.27301025390625,22078400
2019-07-22,65.5999984741211,65.66000366210938,65.47000122070312,65.58000183105469,57.91095352172852,15203900
2019-07-19,65.66999816894531,65.75,65.4800033569336,65.51000213623047,57.8491439819336,16908600
2019-07-18,65.25,65.69999694824219,65.18000030517578,65.69999694824219,58.01692199707031,18639700
2019-07-17,65.76000213623047,65.76000213623047,65.47000122070312,65.5,57.840309143066406,13318800
2019-07-16,65.66999816894531,65.80000305175781,65.52999877929688,65.58999633789062,57.91978073120117,23641400
2019-07-15,65.87000274658203,65.91999816894531,65.76000213623047,65.86000061035156,58.1582145690918,12363200
2019-07-12,65.69000244140625,65.80000305175781,65.58999633789062,65.80000305175781,58.1052360534668,14459500
2019-07-11,65.87000274658203,65.9000015258789,65.55000305175781,65.72000122070312,58.03458786010742,14023800
2019-07-10,65.81999969482422,65.93000030517578,65.62000274658203,65.73999786376953,58.052242279052734,15051500
2019-07-09,65.33000183105469,65.54000091552734,65.30000305175781,65.51000213623047,57.8491439819336,11661800
2019-07-08,65.80000305175781,65.91999816894531,65.75,65.79000091552734,58.09639358520508,15839500
2019-07-05,66.0999984741211,66.20999908447266,65.76000213623047,66.16999816894531,58.43196105957031,21696200
2019-07-03,66.58999633789062,66.72000122070312,66.55000305175781,66.68000030517578,58.88231658935547,14359300
2019-07-02,66.16999816894531,66.29000091552734,66.12999725341797,66.2300033569336,58.48494720458984,26045900
2019-07-01,66.38999938964844,66.38999938964844,65.87999725341797,66.04000091552734,58.31715774536133,25538600
2019-06-28,65.63999938964844,65.80000305175781,65.5999984741211,65.7300033569336,58.04341125488281,27667900
2019-06-27,65.37000274658203,65.47000122070312,65.33000183105469,65.36000061035156,57.7166862487793,14439800
2019-06-26,65.37000274658203,65.41000366210938,65.19999694824219,65.19999694824219,57.57539749145508,13170700
2019-06-25,65.58000183105469,65.5999984741211,65.12000274658203,65.12000274658203,57.50474548339844,24373000
2019-06-24,65.55999755859375,65.63999938964844,65.48999786376953,65.51000213623047,57.8491439819336,23238800
2019-06-21,65.37000274658203,65.55999755859375,65.31999969482422,65.37000274658203,57.72551727294922,25032400
2019-06-20,65.83000183105469,65.86000061035156,65.44000244140625,65.6500015258789,57.972774505615234,32817400
2019-06-19,64.83000183105469,65.19999694824219,64.77999877929688,65.08000183105469,57.46942901611328,25092700
2019-06-18,64.3499984741211,64.70999908447266,64.33000183105469,64.68000030517578,57.11620330810547,34024300
2019-06-17,63.79999923706055,63.959999084472656,63.7599983215332,63.83000183105469,56.36560821533203,22615800
2019-06-14,65.25,65.25,65.08999633789062,65.16000366210938,56.32498550415039,37202100
2019-06-13,65.73999786376953,65.7699966430664,65.47000122070312,65.63999938964844,56.73989486694336,24194500
2019-06-12,65.80999755859375,65.9000015258789,65.55000305175781,65.58000183105469,56.68803405761719,17110500
2019-06-11,66.33999633789062,66.36000061035156,65.9800033569336,66.06999969482422,57.111595153808594,22255000
2019-06-10,65.7300033569336,65.91999816894531,65.66999816894531,65.73999786376953,56.82633590698242,21435800
2019-06-07,65.36000061035156,65.7300033569336,65.33000183105469,65.55999755859375,56.670745849609375,31020100
2019-06-06,64.7300033569336,64.87999725341797,64.55999755859375,64.73999786376953,55.9619255065918,28586900
2019-06-05,64.79000091552734,64.80000305175781,64.37999725341797,64.4800033569336,55.7371826171875,19015300
2019-06-04,64.20999908447266,64.55999755859375,64.04000091552734,64.5,55.75447082519531,34241600
2019-06-03,63.59000015258789,63.869998931884766,63.40999984741211,63.77000045776367,55.12345123291016,36735900
2019-05-31,63.130001068115234,63.470001220703125,63.06999969482422,63.400001525878906,54.803619384765625,34278600
2019-05-30,63.81999969482422,63.9900016784668,63.7400016784668,63.97999954223633,55.30497741699219,28874300
2019-05-29,63.68000030517578,63.75,63.43999862670898,63.7400016784668,55.09751892089844,32910400
2019-05-28,64.7300033569336,64.83999633789062,64.12999725341797,64.1500015258789,55.45192337036133,32637000
2019-05-24,64.7699966430664,64.79000091552734,64.54000091552734,64.77999877929688,55.99650192260742,23320000
2019-05-23,64.0,64.16000366210938,63.81999969482422,64.08999633789062,55.40006256103516,29106800
2019-05-22,64.62000274658203,64.83000183105469,64.61000061035156,64.68000030517578,55.910064697265625,22818000
2019-05-21,64.86000061035156,65.02999877929688,64.69999694824219,64.94000244140625,56.13481140136719,20838900
2019-05-20,64.51000213623047,64.7300033569336,64.3499984741211,64.51000213623047,55.76311492919922,27914500
2019-05-17,64.80000305175781,65.11000061035156,64.72000122070312,64.7699966430664,55.98785400390625,35566300
2019-05-16,64.91999816894531,65.41000366210938,64.91000366210938,65.19999694824219,56.35955429077149,27414300
2019-05-15,63.97999954223633,64.79000091552734,63.95000076293945,64.68000030517578,55.910064697265625,39054900
2019-05-14,64.2699966430664,64.62000274658203,64.20999908447266,64.44999694824219,55.71124649047852,32214000
2019-05-13,64.12999725341797,64.22000122070312,63.709999084472656,63.810001373291016,55.15802001953125,42253200
2019-05-10,64.83999633789062,65.3499984741211,64.47000122070312,65.33000183105469,56.471927642822266,34968000
2019-05-09,64.44000244140625,64.91999816894531,64.2300033569336,64.8499984741211,56.05701446533203,28991500
2019-05-08,65.08999633789062,65.38999938964844,64.97000122070312,65.1500015258789,56.31633377075195,31028300
2019-05-07,65.62999725341797,65.69000244140625,64.86000061035156,65.06999969482422,56.24718475341797,30661400
2019-05-06,65.5199966430664,66.31999969482422,65.5,66.2300033569336,57.24990463256836,24641100
2019-05-03,66.58999633789062,66.98999786376953,66.55000305175781,66.98999786376953,57.90685272216797,22117400
2019-05-02,66.44000244140625,66.47000122070312,66.11000061035156,66.27999877929688,57.29311752319336,21120700
2019-05-01,66.86000061035156,66.9800033569336,66.33000183105469,66.37999725341797,57.37955474853516,25870800
2019-04-30,66.69999694824219,66.87000274658203,66.4800033569336,66.76000213623047,57.70804214477539,36645900
2019-04-29,66.4800033569336,66.73999786376953,66.43000030517578,66.72000122070312,57.673465728759766,16992700
2019-04-26,66.30000305175781,66.45999908447266,66.19999694824219,66.44999694824219,57.4400634765625,17705700
2019-04-25,66.0199966430664,66.19999694824219,65.95999908447266,66.18000030517578,57.20668029785156,16020300
2019-04-24,66.33999633789062,66.4000015258789,66.11000061035156,66.2300033569336,57.24990463256836,26417500
2019-04-23,66.44000244140625,66.72000122070312,66.4000015258789,66.69000244140625,57.64753723144531,17741400
2019-04-22,66.45999908447266,66.66999816894531,66.41999816894531,66.55999755859375,57.53516006469727,21336700
2019-04-18,66.70999908447266,66.75,66.51000213623047,66.66999816894531,57.6302375793457,21794000
2019-04-17,66.8499984741211,66.87000274658203,66.5999984741211,66.70999908447266,57.66482162475586,23540000
2019-04-16,66.7300033569336,66.73999786376953,66.47000122070312,66.5199966430664,57.50057220458984,19958100
2019-04-15,66.48999786376953,66.51000213623047,66.33000183105469,66.47000122070312,57.457366943359375,11608000
2019-04-12,66.41999816894531,66.47000122070312,66.29000091552734,66.44000244140625,57.43143081665039,31507700
2019-04-11,66.05000305175781,66.12999725341797,65.8499984741211,65.9800033569336,57.03379821777344,16309400
2019-04-10,65.95999908447266,66.13999938964844,65.87999725341797,66.12000274658203,57.154823303222656,25289300
2019-04-09,66.05000305175781,66.05999755859375,65.83999633789062,65.87000274658203,56.93871688842773,17074900
2019-04-08,66.23999786376953,66.29000091552734,66.08000183105469,66.29000091552734,57.30176544189453,21464100
2019-04-05,66.02999877929688,66.25,66.02999877929688,66.25,57.267189025878906,27828800
2019-04-04,65.98999786376953,66.12999725341797,65.95999908447266,66.08000183105469,57.12023162841797,23580500
2019-04-03,66.16999816894531,66.37999725341797,66.08999633789062,66.22000122070312,57.24125671386719,25471600
2019-04-02,65.5999984741211,65.73999786376953,65.43000030517578,65.70999908447266,56.8004035949707,18209100
2019-04-01,65.4800033569336,65.70999908447266,65.38999938964844,65.69000244140625,56.78311920166016,33228100
2019-03-29,64.87000274658203,64.9000015258789,64.56999969482422,64.86000061035156,56.06565475463867,23423900
2019-03-28,64.62999725341797,64.70999908447266,64.36000061035156,64.58999633789062,55.8322639465332,16531200
2019-03-27,64.88999938964844,64.97000122070312,64.30999755859375,64.75,55.97057342529297,21772300
2019-03-26,64.87000274658203,64.94000244140625,64.61000061035156,64.72000122070312,55.94462966918945,36734400
2019-03-25,64.26000213623047,64.44999694824219,64.0999984741211,64.4000015258789,55.66803359985352,26707900
2019-03-22,64.8499984741211,64.95999908447266,64.27999877929688,64.30999755859375,55.5902214050293,36194200
2019-03-21,65.16999816894531,65.62999725341797,65.16000366210938,65.56999969482422,56.679386138916016,34686500
2019-03-20,65.33000183105469,65.91999816894531,65.11000061035156,65.61000061035156,56.71396255493164,33136000
2019-03-19,65.83999633789062,65.87999725341797,65.44000244140625,65.58000183105469,56.68803405761719,32094800
2019-03-18,65.33000183105469,65.4800033569336,65.22000122070312,65.44999694824219,56.57565307617188,27734300
2019-03-15,64.97000122070312,65.23999786376953,64.93000030517578,65.22000122070312,56.3768424987793,44272000
2019-03-14,64.48999786376953,64.6500015258789,64.38999938964844,64.5199966430664,55.771751403808594,20861400
2019-03-13,64.22000122070312,64.58999633789062,64.22000122070312,64.52999877929688,55.780399322509766,17856300
2019-03-12,63.9900016784668,64.11000061035156,63.900001525878906,63.97999954223633,55.30497741699219,31559400
2019-03-11,63.5099983215332,64.04000091552734,63.5099983215332,64.0199966430664,55.33955001831055,16204800
2019-03-08,63.06999969482422,63.470001220703125,63.060001373291016,63.470001220703125,54.8641242980957,21427600
2019-03-07,64.0,64.06999969482422,63.45000076293945,63.459999084472656,54.85548400878906,29445800
2019-03-06,64.55000305175781,64.56999969482422,64.25,64.27999877929688,55.56429672241211,14060100
2019-03-05,64.36000061035156,64.61000061035156,64.2699966430664,64.44000244140625,55.70260620117188,22315100
2019-03-04,64.68000030517578,64.70999908447266,64.12000274658203,64.37999725341797,55.65073394775391,22255100
2019-03-01,64.63999938964844,64.75,64.38999938964844,64.62000274658203,55.85819625854492,26191800
2019-02-28,64.30999755859375,64.45999908447266,64.19999694824219,64.2699966430664,55.55564498901367,27730700
2019-02-27,64.5,64.58000183105469,64.30000305175781,64.36000061035156,55.63345336914063,19933400
2019-02-26,64.41999816894531,64.7699966430664,64.38999938964844,64.62000274658203,55.85819625854492,23246200
2019-02-25,64.5199966430664,64.58000183105469,64.27999877929688,64.30999755859375,55.5902214050293,21208900
2019-02-22,64.0999984741211,64.2699966430664,64.0199966430664,64.12000274658203,55.42599487304688,19653800
2019-02-21,63.9900016784668,64.04000091552734,63.75,63.90999984741211,55.24446487426758,19709600
2019-02-20,63.93999862670898,64.30000305175781,63.93000030517578,64.04000091552734,55.35683822631836,27833100
2019-02-19,63.40999984741211,63.970001220703125,63.40999984741211,63.86000061035156,55.20124816894531,19126800
2019-02-15,63.34000015258789,63.619998931884766,62.709999084472656,63.619998931884766,54.99378967285156,29544700
2019-02-14,62.70000076293945,62.91999816894531,62.52999877929688,62.709999084472656,54.20717239379883,23166900
2019-02-13,62.900001525878906,63.04999923706055,62.68999862670898,62.68999862670898,54.18988800048828,22923500
2019-02-12,62.540000915527344,62.709999084472656,62.5,62.68000030517578,54.181243896484375,28176300
2019-02-11,61.959999084472656,62.09000015258789,61.81999969482422,61.959999084472656,53.558868408203125,22453000
2019-02-08,61.81999969482422,62.02999877929688,61.61000061035156,62.02000045776367,53.6107292175293,21440400
2019-02-07,62.56999969482422,62.66999816894531,62.09000015258789,62.220001220703125,53.78361892700195,33930700
2019-02-06,63.220001220703125,63.29999923706055,62.959999084472656,63.060001373291016,54.50971984863281,19675600
2019-02-05,63.290000915527344,63.43000030517578,63.20000076293945,63.380001068115234,54.78632736206055,29367100
2019-02-04,62.56999969482422,62.91999816894531,62.45000076293945,62.88999938964844,54.36277770996094,20260600
2019-02-01,62.68999862670898,62.83000183105469,62.5,62.65999984741211,54.16395950317383,22056000
2019-01-31,62.560001373291016,62.83000183105469,62.40999984741211,62.68000030517578,54.181243896484375,33012500
2019-01-30,62.27000045776367,62.900001525878906,62.11000061035156,62.650001525878906,54.155311584472656,30465700
2019-01-29,62.209999084472656,62.34000015258789,61.970001220703125,61.970001220703125,53.56752014160156,23933700
2019-01-28,61.66999816894531,61.88999938964844,61.58000183105469,61.83000183105469,53.44649887084961,28738200
2019-01-25,62.060001373291016,62.27999877929688,62.02000045776367,62.16999816894531,53.74039077758789,31128800
2019-01-24,61.43000030517578,61.650001525878906,61.2599983215332,61.470001220703125,53.13530731201172,21843800
2019-01-23,61.63999938964844,61.68999862670898,61.150001525878906,61.400001525878906,53.074798583984375,21725600
2019-01-22,61.43000030517578,61.5099983215332,61.0,61.119998931884766,52.83275985717773,36637900
2019-01-18,62.06999969482422,62.150001525878906,61.84000015258789,62.08000183105469,53.66260147094727,39380800
2019-01-17,60.880001068115234,61.56999969482422,60.86000061035156,61.459999084472656,53.12666702270508,28896000
2019-01-16,61.130001068115234,61.310001373291016,61.09999847412109,61.2400016784668,52.93649673461914,38473900
2019-01-15,60.90999984741211,61.15999984741211,60.709999084472656,61.06999969482422,52.78954315185547,35202700
2019-01-14,60.58000183105469,60.95000076293945,60.54999923706055,60.75,52.51293182373047,28319800
2019-01-11,60.97999954223633,61.15999984741211,60.84999847412109,61.02999877929688,52.75496673583984,40655600
2019-01-10,60.970001220703125,61.459999084472656,60.91999816894531,61.45000076293945,53.11801528930664,33699300
2019-01-09,61.08000183105469,61.34000015258789,60.90999984741211,61.209999084472656,52.91056442260742,34615300
2019-01-08,60.72999954223633,60.7599983215332,60.34999847412109,60.52999877929688,52.32276153564453,26444600
2019-01-07,59.9900016784668,60.41999816894531,59.81999969482422,60.13999938964844,51.98564529418945,30335900
2019-01-04,59.08000183105469,60.119998931884766,58.9900016784668,59.90999984741211,51.78682327270508,47001700
2019-01-03,58.52000045776367,58.54999923706055,58.02999877929688,58.130001068115234,50.2481803894043,35012600
2019-01-02,58.0,58.66999816894531,57.97999954223633,58.65999984741211,50.70631790161133,38723200
2018-12-31,59.02000045776367,59.060001373291016,58.58000183105469,58.77999877929688,50.8100471496582,62878800
2018-12-28,58.959999084472656,58.9900016784668,58.52000045776367,58.68999862670898,50.73224639892578,68541800
2018-12-27,57.54999923706055,58.380001068115234,57.11000061035156,58.380001068115234,50.46427917480469,76591200
2018-12-26,57.25,58.29999923706055,56.77000045776367,58.209999084472656,50.317325592041016,69827600
2018-12-24,57.560001373291016,57.790000915527344,56.84000015258789,56.88999938964844,49.17630386352539,47120300
2018-12-21,58.16999816894531,58.5099983215332,57.47999954223633,57.560001373291016,49.755462646484375,93622500
2018-12-20,58.900001525878906,59.06999969482422,58.34999847412109,58.58000183105469,50.637168884277344,97602600
2018-12-19,59.63999938964844,60.09999847412109,58.58000183105469,58.81999969482422,50.84461975097656,68491500
2018-12-18,59.619998931884766,59.81999969482422,59.20000076293945,59.38999938964844,51.33733367919922,48896500
2018-12-17,60.45000076293945,60.52000045776367,59.72999954223633,59.97999954223633,51.295841217041016,58508500
2018-12-14,60.59000015258789,60.84999847412109,60.40999984741211,60.459999084472656,51.70635223388672,50416200
2018-12-13,61.47999954223633,61.630001068115234,61.18999862670898,61.25,52.381961822509766,44498200
2018-12-12,61.41999816894531,61.77999877929688,61.36000061035156,61.36000061035156,52.476036071777344,45925600
2018-12-11,60.900001525878906,60.91999816894531,60.11000061035156,60.470001220703125,51.71490097045898,71163600
2018-12-10,60.4900016784668,60.59999847412109,59.65999984741211,60.27999877929688,51.55240631103516,61630500
2018-12-07,61.459999084472656,61.70000076293945,60.61000061035156,60.75,51.9543571472168,54090300
2018-12-06,60.900001525878906,61.41999816894531,60.22999954223633,61.369998931884766,52.48458862304688,78905500
2018-12-04,63.27999877929688,63.34000015258789,61.88999938964844,61.95000076293945,52.98061752319336,50079600
2018-12-03,63.75,63.75,63.36000061035156,63.59999847412109,54.39171600341797,43673900
2018-11-30,62.68000030517578,62.84000015258789,62.4900016784668,62.77000045776367,53.6818962097168,32068600
2018-11-29,62.9900016784668,63.25,62.83000183105469,63.040000915527344,53.91279983520508,31259700
2018-11-28,62.560001373291016,63.40999984741211,62.27999877929688,63.36000061035156,54.18647003173828,40600800
2018-11-27,62.34000015258789,62.5099983215332,62.15999984741211,62.470001220703125,53.42533493041992,38111400
2018-11-26,62.560001373291016,62.77000045776367,62.5,62.709999084472656,53.63058471679688,31007400
2018-11-23,61.65999984741211,61.97999954223633,61.65999984741211,61.77999877929688,52.83523178100586,13336500
2018-11-21,62.09000015258789,62.43999862670898,61.9900016784668,62.18999862670898,53.18586730957031,32720600
2018-11-20,61.56999969482422,61.83000183105469,61.18000030517578,61.33000183105469,52.45037841796875,41209700
2018-11-19,62.91999816894531,62.95000076293945,62.25,62.40999984741211,53.37401580810547,30409700
2018-11-16,62.47999954223633,63.02999877929688,62.380001068115234,62.959999084472656,53.844383239746094,30723600
2018-11-15,62.27999877929688,63.02000045776367,61.970001220703125,62.88999938964844,53.78451919555664,54666300
2018-11-14,63.08000183105469,63.130001068115234,62.34000015258789,62.68999862670898,53.61347198486328,51506100
2018-11-13,62.52999877929688,63.08000183105469,62.369998931884766,62.63999938964844,53.57071685791016,37193900
2018-11-12,62.970001220703125,62.9900016784668,62.290000915527344,62.369998931884766,53.33980178833008,31068900
2018-11-09,63.40999984741211,63.52000045776367,63.11000061035156,63.40999984741211,54.22923278808594,27581700
2018-11-08,64.22000122070312,64.3499984741211,63.68999862670898,63.83000183105469,54.58842086791992,31336600
2018-11-07,64.19000244140625,64.5,63.97999954223633,64.45999908447266,55.1272087097168,34148400
2018-11-06,63.369998931884766,63.65999984741211,63.310001373291016,63.61000061035156,54.40028381347656,18973700
2018-11-05,63.38999938964844,63.5099983215332,63.15999984741211,63.34999847412109,54.177921295166016,23002700
2018-11-02,63.83000183105469,63.91999816894531,62.97999954223633,63.34999847412109,54.177921295166016,39087900
2018-11-01,63.0,63.27000045776367,62.7599983215332,63.2599983215332,54.10094833374024,42760200
2018-10-31,62.5099983215332,62.79999923706055,62.400001525878906,62.459999084472656,53.41678237915039,49348900
2018-10-30,61.38999938964844,62.0099983215332,61.29999923706055,62.0,53.02338790893555,50851500
2018-10-29,62.09999847412109,62.22999954223633,60.77000045776367,61.2599983215332,52.3905143737793,60675300
2018-10-26,61.09000015258789,61.83000183105469,60.58000183105469,61.43000030517578,52.5359001159668,72008800
2018-10-25,61.58000183105469,62.16999816894531,61.34000015258789,61.84999847412109,52.89509582519531,47758100
2018-10-24,62.5,62.540000915527344,61.040000915527344,61.08000183105469,52.23657989501953,62942300
2018-10-23,62.41999816894531,63.130001068115234,62.04999923706055,62.86000061035156,53.75886154174805,54694300
2018-10-22,63.79999923706055,63.84999847412109,63.27000045776367,63.459999084472656,54.27199172973633,28641300
2018-10-19,63.720001220703125,64.0999984741211,63.70000076293945,63.7400016784668,54.51144790649414,31924100
2018-10-18,64.16999816894531,64.25,63.18000030517578,63.380001068115234,54.20357131958008,48286500
2018-10-17,64.58999633789062,64.66999816894531,64.12000274658203,64.41999816894531,55.0930061340332,26566600
2018-10-16,64.52999877929688,64.91999816894531,64.43000030517578,64.79000091552734,55.409423828125,35959100
2018-10-15,63.68999862670898,64.04000091552734,63.5099983215332,63.70000076293945,54.47724533081055,32702300
2018-10-12,64.11000061035156,64.13999938964844,63.18000030517578,63.84999847412109,54.60552215576172,66647600
2018-10-11,64.33000183105469,64.54000091552734,63.18999862670898,63.619998931884766,54.40882873535156,119275100
2018-10-10,65.68000030517578,65.68000030517578,64.37999725341797,64.5199966430664,55.17851257324219,64586200
2018-10-09,65.4000015258789,66.01000213623047,65.31999969482422,65.91999816894531,56.37581634521485,23011200
2018-10-08,65.69000244140625,66.11000061035156,65.54000091552734,66.08999633789062,56.52120590209961,24471300
2018-10-05,66.6500015258789,66.70999908447266,66.16000366210938,66.41000366210938,56.794883728027344,28116900
2018-10-04,67.16999816894531,67.19999694824219,66.5,66.80999755859375,57.1369743347168,38671500
2018-10-03,67.83999633789062,67.87999725341797,67.54000091552734,67.5999984741211,57.81259536743164,19372300
2018-10-02,67.55000305175781,67.77999877929688,67.47000122070312,67.72000122070312,57.91521453857422,18689200
2018-10-01,68.20999908447266,68.31999969482422,68.05000305175781,68.06999969482422,58.21453857421875,27922300
2018-09-28,67.93000030517578,68.2699966430664,67.8499984741211,67.98999786376953,58.146121978759766,37330500
2018-09-27,68.55999755859375,68.86000061035156,68.4800033569336,68.55000305175781,58.62504196166992,21555300
2018-09-26,68.62999725341797,69.12999725341797,68.62000274658203,68.69000244140625,58.744773864746094,26899900
2018-09-25,68.8499984741211,68.88999938964844,68.63999938964844,68.66000366210938,58.7191162109375,19623000
2018-09-24,68.63999938964844,68.66000366210938,68.31999969482422,68.31999969482422,58.4283332824707,20382700
2018-09-21,68.58000183105469,68.73999786376953,68.5199966430664,68.62999725341797,58.693458557128906,19003300
2018-09-20,68.47000122070312,68.68000030517578,68.29000091552734,68.5999984741211,58.66780090332031,24625300
2018-09-19,67.58999633789062,67.86000061035156,67.58999633789062,67.76000213623047,57.94940948486328,15330300
2018-09-18,67.30999755859375,67.62000274658203,67.30000305175781,67.5199966430664,57.744178771972656,20734400
2018-09-17,67.08999633789062,67.20999908447266,66.80999755859375,66.81999969482422,57.14551162719727,13679100
2018-09-14,66.86000061035156,66.94000244140625,66.5999984741211,66.76000213623047,57.09420776367188,21047500
2018-09-13,66.80999755859375,66.87000274658203,66.48999786376953,66.66000366210938,57.00869369506836,26009600
2018-09-12,65.95999908447266,66.33000183105469,65.91000366210938,66.16999816894531,56.58961868286133,19372500
2018-09-11,65.5,65.91000366210938,65.4000015258789,65.88999938964844,56.35017013549805,17652700
2018-09-10,65.94999694824219,65.98999786376953,65.75,65.83000183105469,56.298858642578125,15646700
2018-09-07,65.33000183105469,65.62999725341797,65.23999786376953,65.43000030517578,55.956764221191406,22989400
2018-09-06,66.05999755859375,66.22000122070312,65.6500015258789,65.95999908447266,56.41003036499024,25557900
2018-09-05,66.33999633789062,66.41999816894531,65.95999908447266,66.16000366210938,56.5810775756836,26850800
2018-09-04,66.5,66.77999877929688,66.41999816894531,66.7699966430664,57.10274887084961,25303400
2018-08-31,67.45999908447266,67.69000244140625,67.08000183105469,67.33999633789062,57.5902214050293,30945900
2018-08-30,67.94999694824219,68.05000305175781,67.70999908447266,67.87999725341797,58.052040100097656,20743000
2018-08-29,68.16000366210938,68.54000091552734,68.08000183105469,68.52999877929688,58.6079330444336,18107700
2018-08-28,68.38999938964844,68.44999694824219,68.12000274658203,68.16000366210938,58.2915153503418,19866800
2018-08-27,67.91000366210938,68.2699966430664,67.87000274658203,68.22000122070312,58.34281921386719,24820300
2018-08-24,67.2300033569336,67.45999908447266,67.13999938964844,67.31999969482422,57.5731201171875,21816600
2018-08-23,67.06999969482422,67.22000122070312,66.87000274658203,66.93000030517578,57.239593505859375,22030700
2018-08-22,67.44999694824219,67.52999877929688,67.33000183105469,67.41000366210938,57.65009689331055,13217500
2018-08-21,67.16999816894531,67.36000061035156,66.98999786376953,67.1500015258789,57.4277458190918,15670100
2018-08-20,66.63999938964844,66.81999969482422,66.62000274658203,66.73999786376953,57.07709884643555,16229300
2018-08-17,65.97000122070312,66.55000305175781,65.91000366210938,66.37999725341797,56.76921844482422,25722900
2018-08-16,65.95999908447266,66.23999786376953,65.93000030517578,65.98999786376953,56.43568801879883,23297100
2018-08-15,65.61000061035156,65.69000244140625,65.1500015258789,65.52999877929688,56.04228591918945,41602700
2018-08-14,66.58999633789062,66.6500015258789,66.37000274658203,66.48999786376953,56.8632926940918,22596700
2018-08-13,66.6500015258789,66.77999877929688,66.3499984741211,66.5,56.87185287475586,24817700
2018-08-10,66.86000061035156,66.98999786376953,66.61000061035156,66.73999786376953,57.07709884643555,28624600
2018-08-09,68.31999969482422,68.38999938964844,68.05999755859375,68.0999984741211,58.24018478393555,11964700
2018-08-08,68.27999877929688,68.43000030517578,68.12999725341797,68.30000305175781,58.41123962402344,13812800
2018-08-07,68.51000213623047,68.54000091552734,68.30000305175781,68.36000061035156,58.462547302246094,17495500
2018-08-06,67.69999694824219,67.93000030517578,67.58000183105469,67.83000183105469,58.0092887878418,12077900
2018-08-03,67.81999969482422,68.1500015258789,67.77999877929688,68.12000274658203,58.257301330566406,14176200
2018-08-02,67.79000091552734,68.08000183105469,67.72000122070312,68.08000183105469,58.22309494018555,24343200
2018-08-01,68.7699966430664,68.80000305175781,68.44000244140625,68.52999877929688,58.6079330444336,25402700
2018-07-31,69.04000091552734,69.0999984741211,68.75,68.87999725341797,58.907264709472656,25087500
2018-07-30,69.04000091552734,69.08999633789062,68.7699966430664,68.79000091552734,58.83029556274414,17630300
2018-07-27,68.97000122070312,69.11000061035156,68.7300033569336,68.80000305175781,58.83885192871094,28911800
2018-07-26,68.72000122070312,68.8499984741211,68.5999984741211,68.66999816894531,58.7276611328125,23009400
2018-07-25,68.45999908447266,69.08999633789062,68.23999786376953,68.9800033569336,58.99279022216797,29698900
2018-07-24,68.63999938964844,68.80000305175781,68.36000061035156,68.47000122070312,58.556617736816406,17645500
2018-07-23,68.06999969482422,68.13999938964844,67.94000244140625,68.06999969482422,58.21453857421875,10192900
2018-07-20,67.7699966430664,68.18000030517578,67.76000213623047,68.06999969482422,58.21453857421875,28610200
2018-07-19,67.54000091552734,67.87999725341797,67.47000122070312,67.75,57.94086456298828,26316500
2018-07-18,67.83000183105469,68.04000091552734,67.72000122070312,67.88999938964844,58.06059265136719,13712400
2018-07-17,67.58000183105469,67.95999908447266,67.54000091552734,67.87999725341797,58.052040100097656,16965000
2018-07-16,67.7699966430664,67.86000061035156,67.6500015258789,67.76000213623047,57.94940948486328,15422200
2018-07-13,67.61000061035156,67.81999969482422,67.47000122070312,67.79000091552734,57.97507095336914,17206900
2018-07-12,67.41999816894531,67.6500015258789,67.30000305175781,67.58000183105469,57.79547882080078,18810600
2018-07-11,67.43000030517578,67.61000061035156,66.86000061035156,67.05999755859375,57.350772857666016,30172400
2018-07-10,68.11000061035156,68.2699966430664,68.06999969482422,68.19999694824219,58.32571792602539,18981400
2018-07-09,68.12000274658203,68.25,67.94999694824219,68.2300033569336,58.35136795043945,20682100
2018-07-06,67.30999755859375,67.72000122070312,67.23999786376953,67.58000183105469,57.79547882080078,16641600
2018-07-05,67.16999816894531,67.2699966430664,66.97000122070312,67.22000122070312,57.487606048583984,18593200
2018-07-03,66.88999938964844,66.98999786376953,66.52999877929688,66.55999755859375,56.92316055297852,14919900
2018-07-02,66.0199966430664,66.43000030517578,66.0,66.36000061035156,56.75211715698242,39167900
2018-06-29,67.12000274658203,67.37000274658203,66.91000366210938,66.97000122070312,57.27379608154297,32031400
2018-06-28,66.33000183105469,66.68000030517578,66.19000244140625,66.5999984741211,56.957366943359375,21384800
2018-06-27,67.04000091552734,67.30000305175781,66.31999969482422,66.3499984741211,56.74356842041016,29616800
2018-06-26,67.08000183105469,67.11000061035156,66.70999908447266,66.9800033569336,57.28235626220703,23117500
2018-06-25,67.31999969482422,67.38999938964844,66.68000030517578,66.86000061035156,57.179725646972656,39388300
2018-06-22,67.94999694824219,68.12999725341797,67.66000366210938,67.80000305175781,57.98362731933594,26146100
2018-06-21,67.38999938964844,67.38999938964844,67.0199966430664,67.08999633789062,57.37643051147461,23793400
2018-06-20,67.77999877929688,67.83000183105469,67.4000015258789,67.56999969482422,57.78693771362305,38687300
2018-06-19,67.16000366210938,67.56999969482422,67.05999755859375,67.5199966430664,57.744178771972656,30397600
2018-06-18,69.2300033569336,69.5199966430664,69.13999938964844,69.5,58.279541015625,30778500
2018-06-15,70.02999877929688,70.04000091552734,69.7300033569336,70.0,58.69881439208984,31433500
2018-06-14,70.51000213623047,70.72000122070312,70.31999969482422,70.36000061035156,59.00068664550781,24099000
2018-06-13,70.63999938964844,70.70999908447266,70.22000122070312,70.51000213623047,59.12646865844727,20486700
2018-06-12,70.72000122070312,70.76000213623047,70.3499984741211,70.41000366210938,59.04261779785156,22706300
2018-06-11,70.66999816894531,71.02999877929688,70.61000061035156,70.86000061035156,59.41997528076172,26145100
2018-06-08,70.2699966430664,70.5,70.08999633789062,70.41000366210938,59.04261779785156,23206300
2018-06-07,70.79000091552734,70.81999969482422,70.19999694824219,70.33000183105469,58.97553634643555,25977000
2018-06-06,70.3499984741211,70.7300033569336,70.18000030517578,70.7300033569336,59.31096267700195,25445400
2018-06-05,70.22000122070312,70.25,69.91999816894531,70.0999984741211,58.78266525268555,16641000
2018-06-04,70.45999908447266,70.54000091552734,70.18000030517578,70.20999908447266,58.87491226196289,18561900
2018-06-01,69.91999816894531,70.0199966430664,69.63999938964844,70.0,58.69881439208984,39232600
2018-05-31,69.62999725341797,69.69999694824219,69.11000061035156,69.4000015258789,58.1956787109375,47992800
2018-05-30,69.37999725341797,69.88999938964844,69.19000244140625,69.83999633789062,58.56463623046875,25531900
2018-05-29,69.13999938964844,69.37999725341797,68.52999877929688,68.79000091552734,57.68416213989258,57008900
2018-05-25,70.16999816894531,70.31999969482422,70.02999877929688,70.22000122070312,58.8832893371582,17225600
2018-05-24,70.77999877929688,70.80999755859375,70.20999908447266,70.68000030517578,59.2690315246582,21542400
2018-05-23,70.77999877929688,70.91999816894531,70.55999755859375,70.9000015258789,59.45351409912109,23332600
2018-05-22,71.87999725341797,71.94000244140625,71.61000061035156,71.69000244140625,60.115970611572266,12897900
2018-05-21,71.69000244140625,71.77999877929688,71.5999984741211,71.77999877929688,60.191444396972656,13441700
2018-05-18,71.37999725341797,71.44999694824219,71.2300033569336,71.33000183105469,59.8140869140625,21815600
2018-05-17,71.51000213623047,71.70999908447266,71.38999938964844,71.58999633789062,60.03210067749024,16191300
2018-05-16,71.30999755859375,71.52999877929688,71.2300033569336,71.4800033569336,59.93986511230469,13758300
2018-05-15,71.27999877929688,71.5199966430664,71.0999984741211,71.37999725341797,59.85601806640625,18330100
2018-05-14,72.02999877929688,72.0999984741211,71.81999969482422,71.9000015258789,60.29206466674805,17790300
2018-05-11,71.80000305175781,71.91000366210938,71.68000030517578,71.7699966430664,60.18304443359375,19083700
2018-05-10,71.33999633789062,71.58000183105469,71.20999908447266,71.58000183105469,60.02373123168945,18107500
2018-05-09,70.8499984741211,71.19999694824219,70.79000091552734,71.12000274658203,59.63800048828125,15414000
2018-05-08,70.69000244140625,70.94999694824219,70.55999755859375,70.94999694824219,59.49544525146485,12400300
2018-05-07,70.87999725341797,71.12000274658203,70.80999755859375,70.94000244140625,59.4870491027832,8172600
2018-05-04,70.16999816894531,71.0,70.12999725341797,70.93000030517578,59.47866821289063,17022600
2018-05-03,70.58000183105469,70.7699966430664,70.05000305175781,70.68000030517578,59.2690315246582,19854600
2018-05-02,70.8499984741211,70.94000244140625,70.41000366210938,70.45999908447266,59.08454513549805,16409400
2018-05-01,70.66000366210938,70.72000122070312,70.16999816894531,70.48999786376953,59.10970306396485,17308000
2018-04-30,70.88999938964844,71.13999938964844,70.69000244140625,70.73999786376953,59.31933975219727,21883700
2018-04-27,70.87999725341797,71.05000305175781,70.69000244140625,70.97000122070312,59.51221084594727,15395400
2018-04-26,70.9000015258789,71.01000213623047,70.72000122070312,70.9000015258789,59.45351409912109,23697700
2018-04-25,70.41000366210938,70.63999938964844,70.19000244140625,70.55000305175781,59.16001892089844,18280700
2018-04-24,71.08999633789062,71.18000030517578,70.45999908447266,70.66999816894531,59.26064300537109,22013400
2018-04-23,70.98999786376953,71.06999969482422,70.7699966430664,70.95999908447266,59.50381851196289,17696000
2018-04-20,71.08999633789062,71.1500015258789,70.91000366210938,71.05000305175781,59.57929229736328,27586500
2018-04-19,71.51000213623047,71.61000061035156,71.11000061035156,71.31999969482422,59.80570983886719,20004000
2018-04-18,71.5199966430664,71.69000244140625,71.44999694824219,71.58999633789062,60.03210067749024,17035100
2018-04-17,71.02999877929688,71.36000061035156,70.95999908447266,71.22000122070312,59.72183609008789,17545600
2018-04-16,70.97000122070312,71.0,70.73999786376953,70.9000015258789,59.45351409912109,15678300
2018-04-13,70.95999908447266,70.97000122070312,70.55000305175781,70.79000091552734,59.36126708984375,14515400
2018-04-12,70.54000091552734,70.81999969482422,70.5,70.72000122070312,59.30257034301758,18012500
2018-04-11,70.56999969482422,70.86000061035156,70.4000015258789,70.44999694824219,59.0761604309082,21099100
2018-04-10,70.66999816894531,70.88999938964844,70.5199966430664,70.72000122070312,59.30257034301758,19233800
2018-04-09,70.06999969482422,70.44000244140625,69.86000061035156,69.97000122070312,58.67365646362305,18498700
2018-04-06,69.80999755859375,70.05999755859375,69.16999816894531,69.4000015258789,58.1956787109375,24999600
2018-04-05,69.7300033569336,70.05000305175781,69.69000244140625,69.86000061035156,58.58141708374024,22625800
2018-04-04,68.3499984741211,69.43000030517578,68.31999969482422,69.4000015258789,58.1956787109375,26041500
2018-04-03,69.08999633789062,69.26000213623047,68.73999786376953,69.16000366210938,57.99443435668945,30413600
2018-04-02,69.41000366210938,69.58000183105469,68.25,68.72000122070312,57.62545394897461,52362500
2018-03-29,69.55000305175781,69.9800033569336,69.37000274658203,69.68000030517578,58.43046951293945,34745000
2018-03-28,69.08000183105469,69.55999755859375,68.77999877929688,69.05000305175781,57.90219497680664,35737600
2018-03-27,69.5,69.56999969482422,68.38999938964844,68.6500015258789,57.56676483154297,36493900
2018-03-26,68.9800033569336,69.20999908447266,68.29000091552734,69.16000366210938,57.99443435668945,31279000
2018-03-23,68.81999969482422,68.91999816894531,67.91000366210938,67.94000244140625,56.97139358520508,44983200
2018-03-22,69.29000091552734,69.44000244140625,68.68000030517578,68.69999694824219,57.60867691040039,42084300
2018-03-21,69.77999877929688,70.27999877929688,69.70999908447266,70.0,58.69881439208984,17479200
2018-03-20,69.81999969482422,70.04000091552734,69.72000122070312,69.88999938964844,58.6065673828125,20578800
2018-03-19,70.20999908447266,70.22000122070312,69.52999877929688,69.9000015258789,58.61495590209961,24159700
2018-03-16,70.38999938964844,70.66000366210938,70.36000061035156,70.47000122070312,59.09292602539063,16119900
2018-03-15,70.55999755859375,70.8499984741211,70.4000015258789,70.5199966430664,59.134857177734375,21712300
2018-03-14,70.93000030517578,70.9800033569336,70.30999755859375,70.55999755859375,59.16839599609375,13670800
2018-03-13,71.0999984741211,71.1500015258789,70.26000213623047,70.38999938964844,59.025840759277344,19138100
2018-03-12,70.86000061035156,71.01000213623047,70.70999908447266,70.86000061035156,59.41997528076172,12801300
2018-03-09,70.43000030517578,70.79000091552734,70.31999969482422,70.77999877929688,59.35288238525391,17319800
2018-03-08,70.37999725341797,70.48999786376953,70.0999984741211,70.33000183105469,58.97553634643555,14883300
2018-03-07,69.86000061035156,70.22000122070312,69.66000366210938,70.18000030517578,58.849754333496094,14492500
2018-03-06,70.3499984741211,70.38999938964844,70.01000213623047,70.19999694824219,58.86652374267578,20996900
2018-03-05,68.91000366210938,69.83999633789062,68.88999938964844,69.79000091552734,58.522708892822266,18968500
2018-03-02,68.8499984741211,69.44000244140625,68.56999969482422,69.41999816894531,58.21244812011719,35512000
2018-03-01,69.69999694824219,70.04000091552734,68.75,69.08999633789062,57.93572235107422,51282100
2018-02-28,71.04000091552734,71.08000183105469,70.16999816894531,70.2699966430664,58.92522048950195,31642500
2018-02-27,71.55999755859375,71.63999938964844,70.9000015258789,70.94000244140625,59.4870491027832,22449300
2018-02-26,71.63999938964844,72.02999877929688,71.38999938964844,72.01000213623047,60.38431930541992,21007200
2018-02-23,71.04000091552734,71.43000030517578,70.9000015258789,71.33999633789062,59.82246780395508,30298500
2018-02-22,70.70999908447266,71.0999984741211,70.54000091552734,70.77999877929688,59.35288238525391,20537000
2018-02-21,70.94999694824219,71.4000015258789,70.37999725341797,70.41000366210938,59.04261779785156,30247700
2018-02-20,70.87999725341797,71.19999694824219,70.58000183105469,70.75,59.327735900878906,25286900
2018-02-16,71.20999908447266,71.72000122070312,71.18000030517578,71.41999816894531,59.88956069946289,23606400
2018-02-15,71.05999755859375,71.20999908447266,70.51000213623047,71.0999984741211,59.62122344970703,31600600
2018-02-14,69.01000213623047,70.69999694824219,68.9800033569336,70.66000366210938,59.25226211547852,31475400
2018-02-13,69.08999633789062,69.5,69.06999969482422,69.43000030517578,58.22083282470703,20574300
2018-02-12,69.0999984741211,69.77999877929688,68.87999725341797,69.63999938964844,58.39693832397461,37528600
2018-02-09,68.75,68.95999908447266,66.88999938964844,68.58999633789062,57.51645278930664,67466800
2018-02-08,70.16999816894531,70.19999694824219,68.27999877929688,68.30000305175781,57.27327346801758,59223600
2018-02-07,70.25,70.86000061035156,69.98999786376953,70.12999725341797,58.80781936645508,44411300
2018-02-06,69.41999816894531,71.06999969482422,69.26000213623047,70.87999725341797,59.43673706054688,84302300
2018-02-05,71.63999938964844,71.97000122070312,69.30999755859375,69.51000213623047,58.28791427612305,78968000
2018-02-02,73.33000183105469,73.33000183105469,72.47000122070312,72.55000305175781,60.83712005615234,36590600
2018-02-01,73.72000122070312,74.19000244140625,73.68000030517578,74.05000305175781,62.094947814941406,30876200
2018-01-31,74.19000244140625,74.2300033569336,73.70999908447266,73.83999633789062,61.91886520385742,38465500
2018-01-30,74.31999969482422,74.37000274658203,73.8499984741211,73.94000244140625,62.00272750854492,113986300
2018-01-29,74.6500015258789,74.72000122070312,74.41999816894531,74.55999755859375,62.52260971069336,26906700
2018-01-26,74.9800033569336,75.2699966430664,74.93000030517578,75.25,63.10122680664063,19192600
2018-01-25,75.18000030517578,75.20999908447266,74.44000244140625,74.58999633789062,62.54776763916016,23272500
2018-01-24,75.16000366210938,75.2300033569336,74.62999725341797,74.87999725341797,62.79094696044922,24383800
2018-01-23,74.5999984741211,74.80000305175781,74.51000213623047,74.75,62.68194961547852,15575400
2018-01-22,74.19000244140625,74.54000091552734,74.1500015258789,74.51000213623047,62.48069763183594,14992500
2018-01-19,74.08999633789062,74.13999938964844,73.86000061035156,74.12999725341797,62.16204071044922,19622600
2018-01-18,73.61000061035156,73.80000305175781,73.48999786376953,73.72000122070312,61.8182373046875,19094600
2018-01-17,73.62999725341797,74.08000183105469,73.47000122070312,73.80999755859375,61.89371490478516,21424400
2018-01-16,73.70999908447266,73.83999633789062,73.33999633789062,73.43000030517578,61.57504653930664,24617800
2018-01-12,73.02999877929688,73.51000213623047,72.95999908447266,73.5,61.63374710083008,22694300
2018-01-11,72.47000122070312,72.77999877929688,72.41000366210938,72.7699966430664,61.02159881591797,17314400
2018-01-10,72.41999816894531,72.44999694824219,72.22000122070312,72.2699966430664,60.602325439453125,18118900
2018-01-09,72.33999633789062,72.44000244140625,72.12000274658203,72.41000366210938,60.71973419189453,19138900
2018-01-08,72.26000213623047,72.3499984741211,72.18000030517578,72.33000183105469,60.65263366699219,21733700
2018-01-05,72.1500015258789,72.4000015258789,72.06999969482422,72.3499984741211,60.66941833496094,17483800
2018-01-04,71.86000061035156,72.05999755859375,71.80999755859375,71.94999694824219,60.33399200439453,23974400
2018-01-03,70.88999938964844,71.26000213623047,70.8499984741211,71.16999816894531,59.679908752441406,33384900
2018-01-02,70.52999877929688,70.8499984741211,70.41999816894531,70.83000183105469,59.394813537597656,26530000
2017-12-29,70.56999969482422,70.58000183105469,70.26000213623047,70.30999755859375,58.95876693725586,16214700
2017-12-28,70.4000015258789,70.45999908447266,70.22000122070312,70.26000213623047,58.916839599609375,20811200
2017-12-27,70.19000244140625,70.33000183105469,70.0999984741211,70.22000122070312,58.8832893371582,19835400
2017-12-26,69.9800033569336,70.16999816894531,69.91999816894531,70.08999633789062,58.77427291870117,15995000
2017-12-22,69.9000015258789,70.12000274658203,69.86000061035156,70.11000061035156,58.79105758666992,18767000
2017-12-21,69.7699966430664,70.11000061035156,69.75,69.93000030517578,58.64012145996094,22930000
2017-12-20,69.87000274658203,69.91000366210938,69.62999725341797,69.68000030517578,58.43046951293945,18729500
2017-12-19,69.94999694824219,69.9800033569336,69.69000244140625,69.80000305175781,58.53110122680664,37373700
2017-12-18,70.72000122070312,70.95999908447266,70.69999694824219,70.80000305175781,58.74660873413086,38998500
2017-12-15,69.91999816894531,70.06999969482422,69.76000213623047,69.97000122070312,58.05791473388672,32906900
2017-12-14,70.33000183105469,70.36000061035156,69.94999694824219,69.98999786376953,58.07451248168945,27424600
2017-12-13,70.22000122070312,70.51000213623047,70.16999816894531,70.37999725341797,58.39810562133789,25920500
2017-12-12,70.11000061035156,70.16999816894531,69.91000366210938,70.11000061035156,58.1740837097168,16514700
2017-12-11,69.9800033569336,70.04000091552734,69.87999725341797,70.0199966430664,58.09939956665039,20038600
2017-12-08,69.79000091552734,69.87999725341797,69.62999725341797,69.83999633789062,57.95003890991211,19106800
2017-12-07,69.54000091552734,69.63999938964844,69.2699966430664,69.47000122070312,57.64303588867188,16966100
2017-12-06,69.33000183105469,69.43000030517578,69.18000030517578,69.29000091552734,57.49367141723633,12481600
2017-12-05,69.47000122070312,69.73999786376953,69.41999816894531,69.43000030517578,57.60984420776367,15853700
2017-12-04,69.6500015258789,69.98999786376953,69.56999969482422,69.58000183105469,57.73430252075195,19355500
2017-12-01,69.76000213623047,70.01000213623047,69.4800033569336,69.83000183105469,57.94174575805664,33370400
2017-11-30,70.33000183105469,70.41000366210938,70.05000305175781,70.11000061035156,58.1740837097168,24443400
2017-11-29,70.37000274658203,70.43000030517578,69.94000244140625,70.04000091552734,58.11600112915039,19328300
2017-11-28,70.13999938964844,70.33999633789062,70.01000213623047,70.31999969482422,58.34832382202149,19389400
2017-11-27,70.19999694824219,70.26000213623047,69.91999816894531,69.91999816894531,58.016414642333984,17066500
2017-11-24,70.3499984741211,70.38999938964844,70.25,70.33999633789062,58.36491394042969,11732300
2017-11-22,69.87000274658203,69.91999816894531,69.55000305175781,69.7699966430664,57.89194869995117,17943200
2017-11-21,69.52999877929688,69.66999816894531,69.48999786376953,69.58000183105469,57.73430252075195,17104800
2017-11-20,69.12999725341797,69.2699966430664,69.05999755859375,69.05999755859375,57.30282974243164,20689600
2017-11-17,68.97000122070312,69.02999877929688,68.83999633789062,68.91000366210938,57.17837524414063,24773400
2017-11-16,69.05000305175781,69.23999786376953,68.97000122070312,69.16000366210938,57.38581848144531,17372500
2017-11-15,68.37000274658203,68.68000030517578,68.27999877929688,68.61000061035156,56.929447174072266,18547300
2017-11-14,68.86000061035156,68.98999786376953,68.69999694824219,68.94000244140625,57.20326614379883,13850100
2017-11-13,68.58999633789062,69.0199966430664,68.58000183105469,68.98999786376953,57.24475860595703,13605200
2017-11-10,69.23999786376953,69.36000061035156,69.12999725341797,69.27999877929688,57.485382080078125,11070800
2017-11-09,69.29000091552734,69.5,69.04000091552734,69.47000122070312,57.64303588867188,22577000
2017-11-08,69.75,69.9800033569336,69.70999908447266,69.87000274658203,57.974945068359375,15924200
2017-11-07,69.7699966430664,69.86000061035156,69.45999908447266,69.63999938964844,57.78409957885742,13024200
2017-11-06,69.61000061035156,69.91999816894531,69.5999984741211,69.9000015258789,57.99982833862305,11959000
2017-11-03,69.80000305175781,69.80000305175781,69.55999755859375,69.80000305175781,57.91685485839844,14078700
2017-11-02,69.6500015258789,69.91000366210938,69.62999725341797,69.91000366210938,58.00812149047852,20430900
2017-11-01,69.93000030517578,70.0,69.66999816894531,69.69999694824219,57.83387756347656,23674500
2017-10-31,69.4800033569336,69.66999816894531,69.4000015258789,69.62999725341797,57.77579116821289,24418400
2017-10-30,69.22000122070312,69.36000061035156,69.19999694824219,69.33999633789062,57.53516387939453,14308400
2017-10-27,68.9800033569336,69.19999694824219,68.88999938964844,69.18000030517578,57.40240478515625,18853800
2017-10-26,69.20999908447266,69.26000213623047,69.01000213623047,69.0199966430664,57.26964569091797,12355500
2017-10-25,69.2699966430664,69.30999755859375,68.7699966430664,69.02999877929688,57.27793502807617,11495500
2017-10-24,69.27999877929688,69.44000244140625,69.19999694824219,69.30000305175781,57.50198745727539,10586500
2017-10-23,69.37000274658203,69.4000015258789,69.13999938964844,69.19000244140625,57.41071319580078,8422200
2017-10-20,69.37999725341797,69.37999725341797,69.2300033569336,69.33999633789062,57.53516387939453,12636300
2017-10-19,69.2300033569336,69.43000030517578,69.19000244140625,69.43000030517578,57.60984420776367,10368300
2017-10-18,69.44999694824219,69.56999969482422,69.36000061035156,69.54000091552734,57.701114654541016,11793200
2017-10-17,69.3499984741211,69.38999938964844,69.20999908447266,69.33999633789062,57.53516387939453,8286800
2017-10-16,69.56999969482422,69.62000274658203,69.47000122070312,69.5199966430664,57.68452453613281,8800600
2017-10-13,69.5999984741211,69.66000366210938,69.51000213623047,69.56999969482422,57.72600936889648,12928900
2017-10-12,69.1500015258789,69.33000183105469,69.08999633789062,69.20999908447266,57.42729187011719,10774000
2017-10-11,69.06999969482422,69.29000091552734,69.05999755859375,69.2699966430664,57.47708511352539,16732400
2017-10-10,68.8499984741211,69.11000061035156,68.79000091552734,69.0999984741211,57.33602142333984,16626700
2017-10-09,68.5199966430664,68.54000091552734,68.38999938964844,68.44999694824219,56.79668045043945,5155600
2017-10-06,68.16999816894531,68.44000244140625,68.13999938964844,68.43000030517578,56.78009796142578,16923300
2017-10-05,68.38999938964844,68.51000213623047,68.3499984741211,68.4800033569336,56.82158279418945,11871200
2017-10-04,68.47000122070312,68.58999633789062,68.45999908447266,68.5199966430664,56.85477066040039,12518600
2017-10-03,68.45999908447266,68.66000366210938,68.43000030517578,68.6500015258789,56.96263885498047,12073300
2017-10-02,68.2699966430664,68.48999786376953,68.23999786376953,68.41999816894531,56.77179718017578,16475600
2017-09-29,68.08000183105469,68.55000305175781,68.08000183105469,68.4800033569336,56.82158279418945,24981400
2017-09-28,67.9000015258789,68.18000030517578,67.9000015258789,68.08000183105469,56.48969268798828,11704000
2017-09-27,67.76000213623047,68.0,67.72000122070312,67.9000015258789,56.3403205871582,17751800
2017-09-26,67.88999938964844,67.94000244140625,67.63999938964844,67.8499984741211,56.298828125,20026600
2017-09-25,68.11000061035156,68.2699966430664,67.87000274658203,68.0,56.423301696777344,13473900
2017-09-22,68.37999725341797,68.5,68.31999969482422,68.38999938964844,56.74689102172852,8442800
2017-09-21,68.16000366210938,68.27999877929688,68.08999633789062,68.18000030517578,56.57264709472656,10250100
2017-09-20,68.48999786376953,68.70999908447266,68.0,68.31999969482422,56.688812255859375,15309700
2017-09-19,68.43000030517578,68.48999786376953,68.30000305175781,68.47000122070312,56.81327438354492,8877200
2017-09-18,68.2300033569336,68.33999633789062,68.02999877929688,68.1500015258789,56.547760009765625,13594900
2017-09-15,68.05999755859375,68.0999984741211,67.94000244140625,68.05999755859375,56.47307968139648,16315500
2017-09-14,67.76000213623047,68.01000213623047,67.73999786376953,68.0,56.423301696777344,14862300
2017-09-13,68.11000061035156,68.1500015258789,67.81999969482422,67.87999725341797,56.3237190246582,14672800
2017-09-12,68.04000091552734,68.29000091552734,68.04000091552734,68.25,56.630741119384766,11803000
2017-09-11,67.95999908447266,68.16000366210938,67.94999694824219,68.04000091552734,56.45648193359375,19127300
2017-09-08,67.66000366210938,67.69000244140625,67.51000213623047,67.51000213623047,56.01671600341797,16168800
2017-09-07,67.5,67.52999877929688,67.33000183105469,67.5,56.00841522216797,14599300
2017-09-06,66.9000015258789,67.0999984741211,66.81999969482422,66.94999694824219,55.55205535888672,21335800
2017-09-05,66.98999786376953,66.98999786376953,66.33000183105469,66.54000091552734,55.211856842041016,18682300
2017-09-01,67.1500015258789,67.16999816894531,66.94999694824219,66.98999786376953,55.58524703979492,15541800
2017-08-31,66.6500015258789,66.94999694824219,66.62000274658203,66.9000015258789,55.51056671142578,20277900
2017-08-30,66.37000274658203,66.44999694824219,66.27999877929688,66.38999938964844,55.08738708496094,10510300
2017-08-29,66.37999725341797,66.6500015258789,66.36000061035156,66.4800033569336,55.16206741333008,11536900
2017-08-28,66.81999969482422,66.8499984741211,66.70999908447266,66.75,55.3861083984375,13422100
2017-08-25,66.58999633789062,66.91000366210938,66.56999969482422,66.75,55.3861083984375,14942000
2017-08-24,66.5199966430664,66.58999633789062,66.33999633789062,66.3499984741211,55.05420684814453,13150600
2017-08-23,66.30000305175781,66.51000213623047,66.29000091552734,66.5,55.17866134643555,13007000
2017-08-22,66.30999755859375,66.5199966430664,66.29000091552734,66.48999786376953,55.17036437988281,11528800
2017-08-21,66.16000366210938,66.2699966430664,66.0,66.16999816894531,54.90484237670898,11760800
2017-08-18,66.12000274658203,66.33000183105469,65.98999786376953,66.19000244140625,54.92145156860352,16347200
2017-08-17,66.5199966430664,66.62999725341797,66.01000213623047,66.01000213623047,54.7720832824707,18647700
2017-08-16,66.5999984741211,66.83999633789062,66.58000183105469,66.76000213623047,55.39440536499024,14030700
2017-08-15,66.3499984741211,66.41999816894531,66.13999938964844,66.37999725341797,55.079097747802734,13212200
2017-08-14,66.43000030517578,66.5999984741211,66.4000015258789,66.43000030517578,55.12058639526367,13311500
2017-08-11,66.02999877929688,66.12999725341797,65.86000061035156,65.94999694824219,54.722293853759766,27456400
2017-08-10,66.62000274658203,66.62000274658203,66.01000213623047,66.06999969482422,54.821868896484375,28825100
2017-08-09,66.7300033569336,67.05000305175781,66.69000244140625,67.0199966430664,55.610137939453125,15080100
2017-08-08,67.37000274658203,67.45999908447266,67.08999633789062,67.12999725341797,55.70140838623047,13510100
2017-08-07,67.31999969482422,67.5,67.31999969482422,67.48999786376953,56.00012969970703,11865600
2017-08-04,67.44000244140625,67.51000213623047,67.19999694824219,67.45999908447266,55.9752311706543,14178000
2017-08-03,67.30999755859375,67.48999786376953,67.26000213623047,67.37000274658203,55.90055847167969,11245900
2017-08-02,67.33999633789062,67.41999816894531,67.16000366210938,67.33000183105469,55.86735534667969,8948300
2017-08-01,67.44000244140625,67.54000091552734,67.30000305175781,67.30000305175781,55.84246826171875,16206800
2017-07-31,66.87999725341797,67.01000213623047,66.7300033569336,66.93000030517578,55.53546142578125,20998800
2017-07-28,66.55000305175781,66.80000305175781,66.4800033569336,66.79000091552734,55.41929244995117,15080800
2017-07-27,67.0,67.04000091552734,66.5,66.72000122070312,55.361209869384766,13754400
2017-07-26,66.6500015258789,66.9800033569336,66.54000091552734,66.87000274658203,55.48567581176758,19186700
2017-07-25,66.70999908447266,66.73999786376953,66.44000244140625,66.45999908447266,55.14547348022461,12297600
2017-07-24,66.25,66.38999938964844,66.08000183105469,66.37000274658203,55.07080078125,17486100
2017-07-21,66.45999908447266,66.55000305175781,66.23999786376953,66.55000305175781,55.22015380859375,18391200
2017-07-20,66.70999908447266,66.8499984741211,66.5999984741211,66.80999755859375,55.43589019775391,13792700
2017-07-19,66.36000061035156,66.54000091552734,66.3499984741211,66.54000091552734,55.211856842041016,12542300
2017-07-18,66.12999725341797,66.25,66.08000183105469,66.25,54.971229553222656,11718200
2017-07-17,66.19000244140625,66.27999877929688,66.12000274658203,66.19000244140625,54.92145156860352,10326100
2017-07-14,66.05000305175781,66.33000183105469,66.0,66.31999969482422,55.0293197631836,14145100
2017-07-13,65.75,65.91000366210938,65.66000366210938,65.86000061035156,54.64762115478516,22520700
2017-07-12,65.55000305175781,65.75,65.52999877929688,65.66999816894531,54.48997116088867,15995600
2017-07-11,64.83000183105469,65.16000366210938,64.73999786376953,65.1500015258789,54.058502197265625,13584000
2017-07-10,64.80000305175781,65.0199966430664,64.76000213623047,65.0,53.93403244018555,10674800
2017-07-07,64.6500015258789,64.91999816894531,64.55999755859375,64.83999633789062,53.801265716552734,18885700
2017-07-06,64.69999694824219,64.97000122070312,64.62999725341797,64.83000183105469,53.79297256469727,22874100
2017-07-05,64.93000030517578,65.16000366210938,64.81999969482422,65.12000274658203,54.033599853515625,26253300
2017-07-03,65.12000274658203,65.27999877929688,65.0999984741211,65.12000274658203,54.033599853515625,9564300
2017-06-30,65.33000183105469,65.3499984741211,64.83000183105469,65.19999694824219,54.099979400634766,28866100
2017-06-29,65.61000061035156,65.62000274658203,64.87999725341797,65.16000366210938,54.06679153442383,35923300
2017-06-28,65.48999786376953,65.87000274658203,65.45999908447266,65.80999755859375,54.60613250732422,26317300
2017-06-27,65.27999877929688,65.44000244140625,65.16999816894531,65.23999786376953,54.13317489624024,17466000
2017-06-26,65.55999755859375,65.62000274658203,65.22000122070312,65.25,54.1414680480957,21872800
2017-06-23,64.98999786376953,65.25,64.9000015258789,65.13999938964844,54.05019760131836,15138700
2017-06-22,64.97000122070312,65.0999984741211,64.88999938964844,64.9800033569336,53.91743469238281,13521700
2017-06-21,64.91999816894531,65.05000305175781,64.83000183105469,64.98999786376953,53.92572784423828,10989000
2017-06-20,65.41999816894531,65.43000030517578,64.91999816894531,65.06999969482422,53.99211883544922,23798500
2017-06-19,66.63999938964844,66.79000091552734,66.5999984741211,66.66000366210938,54.43022918701172,26706100
2017-06-16,66.1500015258789,66.41000366210938,66.06999969482422,66.38999938964844,54.209754943847656,24571500
2017-06-15,65.51000213623047,65.87000274658203,65.48999786376953,65.83000183105469,53.75250244140625,22870900
2017-06-14,66.94999694824219,66.95999908447266,66.30000305175781,66.5199966430664,54.3159065246582,18739500
2017-06-13,66.47000122070312,66.61000061035156,66.37999725341797,66.56999969482422,54.35673522949219,19123700
2017-06-12,66.12000274658203,66.19000244140625,65.9800033569336,66.05999755859375,53.940311431884766,17937200
2017-06-09,66.22000122070312,66.45999908447266,66.05999755859375,66.30999755859375,54.144439697265625,20807900
2017-06-08,66.41999816894531,66.56999969482422,66.33999633789062,66.55999755859375,54.348575592041016,15425200
2017-06-07,66.7699966430664,66.87999725341797,66.44999694824219,66.68000030517578,54.446556091308594,15346400
2017-06-06,66.58000183105469,66.70999908447266,66.55999755859375,66.66000366210938,54.43022918701172,11387200
2017-06-05,66.86000061035156,66.9000015258789,66.7699966430664,66.8499984741211,54.58536148071289,14304500
2017-06-02,66.95999908447266,67.23999786376953,66.86000061035156,67.22000122070312,54.887481689453125,22765300
2017-06-01,66.30999755859375,66.51000213623047,66.25,66.48999786376953,54.291412353515625,25610000
2017-05-31,66.31999969482422,66.37999725341797,66.02999877929688,66.05999755859375,53.940311431884766,31167900
2017-05-30,65.87000274658203,66.02999877929688,65.8499984741211,65.9800033569336,53.87498092651367,14415300
2017-05-26,65.87000274658203,66.05999755859375,65.8499984741211,66.05000305175781,53.9321403503418,25971500
2017-05-25,66.23999786376953,66.33999633789062,66.1500015258789,66.23999786376953,54.08727264404297,13265300
2017-05-24,66.0199966430664,66.25,65.9800033569336,66.23999786376953,54.08727264404297,15075500
2017-05-23,66.33999633789062,66.37999725341797,66.11000061035156,66.19999694824219,54.05461502075195,12489200
2017-05-22,66.18000030517578,66.30999755859375,66.11000061035156,66.19000244140625,54.04646682739258,14692600
2017-05-19,65.80999755859375,66.12000274658203,65.77999877929688,66.11000061035156,53.98112869262695,34855500
2017-05-18,65.08000183105469,65.4000015258789,65.0199966430664,65.3499984741211,53.360572814941406,19242600
2017-05-17,65.66999816894531,65.75,65.22000122070312,65.23999786376953,53.27074432373047,30198700
2017-05-16,65.94999694824219,66.0,65.86000061035156,65.98999786376953,53.88314437866211,21931200
2017-05-15,65.37999725341797,65.56999969482422,65.36000061035156,65.56999969482422,53.54019927978516,20493900
2017-05-12,64.94000244140625,65.23999786376953,64.94000244140625,65.23999786376953,53.27074432373047,27683000
2017-05-11,64.7699966430664,64.9000015258789,64.61000061035156,64.87999725341797,52.9767951965332,18381600
2017-05-10,64.9800033569336,65.04000091552734,64.88999938964844,65.04000091552734,53.1074447631836,18524300
2017-05-09,64.9800033569336,65.04000091552734,64.80999755859375,64.94000244140625,53.02578353881836,28186600
2017-05-08,65.11000061035156,65.11000061035156,64.95999908447266,65.0999984741211,53.15642929077149,19823800
2017-05-05,64.94000244140625,65.58999633789062,64.91999816894531,65.58999633789062,53.55653381347656,18990900
2017-05-04,64.4800033569336,64.88999938964844,64.43000030517578,64.87000274658203,52.9686279296875,16359700
2017-05-03,64.22000122070312,64.33000183105469,64.0999984741211,64.26000213623047,52.47054672241211,12811000
2017-05-02,64.25,64.41999816894531,64.19000244140625,64.38999938964844,52.57669448852539,23500000
2017-05-01,63.9900016784668,64.19999694824219,63.90999984741211,64.05999755859375,52.30723571777344,22211300
2017-04-28,63.88999938964844,63.90999984741211,63.77000045776367,63.79999923706055,52.09493255615234,25361200
2017-04-27,63.91999816894531,63.91999816894531,63.75,63.869998931884766,52.15209579467773,13855700
2017-04-26,63.810001373291016,64.02999877929688,63.810001373291016,63.810001373291016,52.10310745239258,20489600
2017-04-25,63.84999847412109,64.08000183105469,63.77999877929688,63.9900016784668,52.25007247924805,24975200
2017-04-24,63.40999984741211,63.61000061035156,63.380001068115234,63.540000915527344,51.88263320922852,32694900
2017-04-21,61.93000030517578,62.02000045776367,61.84000015258789,61.970001220703125,50.600685119628906,18989800
2017-04-20,61.959999084472656,62.09999847412109,61.91999816894531,61.93000030517578,50.56801223754883,20485300
2017-04-19,61.7599983215332,61.79999923706055,61.369998931884766,61.43999862670898,50.16790771484375,13263100
2017-04-18,61.54999923706055,61.68999862670898,61.34999847412109,61.68999862670898,50.37204360961914,21171100
2017-04-17,61.84999847412109,62.02000045776367,61.84000015258789,61.970001220703125,50.600685119628906,15573500
2017-04-13,61.70000076293945,61.77999877929688,61.52999877929688,61.59000015258789,50.29040145874024,16760100
2017-04-12,61.95000076293945,62.02999877929688,61.720001220703125,61.9900016784668,50.61700820922852,25045600
2017-04-11,62.0,62.06999969482422,61.619998931884766,62.040000915527344,50.6578369140625,18663100
2017-04-10,61.72999954223633,61.84999847412109,61.68000030517578,61.75,50.42103576660156,11321500
2017-04-07,61.75,61.93000030517578,61.7400016784668,61.81999969482422,50.47819519042969,15848900
2017-04-06,61.880001068115234,61.97999954223633,61.75,61.86000061035156,50.51085662841797,17795900
2017-04-05,62.130001068115234,62.290000915527344,61.83000183105469,61.84999847412109,50.50269317626953,22710400
2017-04-04,61.93000030517578,62.18000030517578,61.84999847412109,62.18000030517578,50.77214813232422,16793800
2017-04-03,62.18999862670898,62.2400016784668,61.7599983215332,62.20000076293945,50.78847885131836,32855200
2017-03-31,62.11000061035156,62.36000061035156,62.04999923706055,62.290000915527344,50.86196517944336,30871700
2017-03-30,62.43000030517578,65.36000061035156,62.31999969482422,62.380001068115234,50.935455322265625,16049800
2017-03-29,62.290000915527344,62.630001068115234,62.27999877929688,62.59999847412109,51.11509323120117,19090800
2017-03-28,62.38999938964844,62.650001525878906,62.36000061035156,62.59999847412109,51.11509323120117,23196000
2017-03-27,62.09000015258789,62.380001068115234,62.02000045776367,62.29999923706055,50.87013244628906,30294500
2017-03-24,62.11000061035156,62.27000045776367,62.040000915527344,62.13999938964844,50.73948669433594,25264500
2017-03-23,61.72999954223633,62.09999847412109,61.72999954223633,61.970001220703125,50.600685119628906,25394800
2017-03-22,61.619998931884766,61.88999938964844,61.56999969482422,61.83000183105469,50.486366271972656,14492800
2017-03-21,62.58000183105469,62.630001068115234,61.77999877929688,61.81999969482422,50.47819519042969,23331500
2017-03-20,62.25,62.34000015258789,62.02000045776367,62.09999847412109,50.70682144165039,13484400
2017-03-17,62.18000030517578,62.34999847412109,62.060001373291016,62.22999954223633,50.81296920776367,20697400
2017-03-16,62.09999847412109,62.130001068115234,61.93000030517578,62.06999969482422,50.68232727050781,24380100
2017-03-15,61.02999877929688,61.77999877929688,61.02000045776367,61.77000045776367,50.43737030029297,22841100
2017-03-14,60.91999816894531,60.970001220703125,60.790000915527344,60.900001525878906,49.72698974609375,15953500
2017-03-13,61.20000076293945,61.380001068115234,61.18999862670898,61.369998931884766,50.11075592041016,19718700
2017-03-10,60.959999084472656,61.119998931884766,60.84999847412109,61.04999923706055,49.84946823120117,18987900
2017-03-09,60.470001220703125,60.56999969482422,60.380001068115234,60.540000915527344,49.43303680419922,13369300
2017-03-08,60.4900016784668,60.54999923706055,60.25,60.310001373291016,49.2452278137207,11568200
2017-03-07,60.470001220703125,60.630001068115234,60.380001068115234,60.52999877929688,49.42486190795898,16308800
2017-03-06,60.72999954223633,60.75,60.56999969482422,60.7400016784668,49.59634017944336,10965800
2017-03-03,60.70000076293945,61.0,60.61000061035156,60.93000030517578,49.7514877319336,19149100
2017-03-02,60.709999084472656,60.77999877929688,60.560001373291016,60.56999969482422,49.4575309753418,16452800
2017-03-01,60.75,61.119998931884766,60.72999954223633,60.970001220703125,49.784141540527344,20198000
2017-02-28,60.31999969482422,60.52000045776367,60.22999954223633,60.34000015258789,49.269718170166016,20439100
2017-02-27,60.18999862670898,60.43999862670898,60.18000030517578,60.43000030517578,49.34321212768555,14039000
2017-02-24,60.16999816894531,60.43000030517578,60.13999938964844,60.38999938964844,49.31055068969727,16198700
2017-02-23,60.880001068115234,60.93000030517578,60.66999816894531,60.83000183105469,49.669830322265625,12410600
2017-02-22,60.38999938964844,60.7400016784668,60.38999938964844,60.70000076293945,49.56367874145508,17129400
2017-02-21,60.43999862670898,60.70000076293945,60.41999816894531,60.70000076293945,49.56367874145508,11550300
2017-02-17,60.31999969482422,60.52000045776367,60.27000045776367,60.5,49.400367736816406,14938000
2017-02-16,60.540000915527344,60.65999984741211,60.459999084472656,60.65999984741211,49.531009674072266,14416500
2017-02-15,60.02999877929688,60.52000045776367,60.0099983215332,60.52000045776367,49.41669845581055,15460100
2017-02-14,60.16999816894531,60.290000915527344,59.91999816894531,60.290000915527344,49.2288932800293,14256600
2017-02-13,60.38999938964844,60.470001220703125,60.27999877929688,60.380001068115234,49.30238342285156,12694400
2017-02-10,59.93000030517578,60.18000030517578,59.90999984741211,60.13999938964844,49.10641479492188,13212100
2017-02-09,59.83000183105469,60.02000045776367,59.75,60.0,48.99210739135742,14299600
2017-02-08,59.59000015258789,59.810001373291016,59.52000045776367,59.75,48.7879638671875,16749200
2017-02-07,59.58000183105469,59.68000030517578,59.52999877929688,59.650001525878906,48.70631790161133,12123000
2017-02-06,59.52000045776367,59.709999084472656,59.47999954223633,59.709999084472656,48.75531005859375,16220200
2017-02-03,60.0099983215332,60.18000030517578,59.93000030517578,60.13999938964844,49.10641479492188,13963800
2017-02-02,59.93000030517578,59.9900016784668,59.72999954223633,59.900001525878906,48.91044998168945,14796700
2017-02-01,60.0,60.02999877929688,59.709999084472656,59.869998931884766,48.88595199584961,26726400
2017-01-31,59.650001525878906,59.7400016784668,59.38999938964844,59.630001068115234,48.68998718261719,29996800
2017-01-30,59.45000076293945,59.58000183105469,59.2599983215332,59.540000915527344,48.61649703979492,19146200
2017-01-27,60.02000045776367,60.04999923706055,59.86000061035156,59.970001220703125,48.96760940551758,13061000
2017-01-26,60.18999862670898,60.25,59.9900016784668,60.06999969482422,49.04926681518555,20838800
2017-01-25,60.0099983215332,60.33000183105469,59.9900016784668,60.310001373291016,49.2452278137207,27237600
2017-01-24,59.43999862670898,59.720001220703125,59.41999816894531,59.68999862670898,48.73897933959961,18176000
2017-01-23,59.310001373291016,59.540000915527344,59.18000030517578,59.540000915527344,48.61649703979492,43093600
2017-01-20,59.2599983215332,59.40999984741211,59.18000030517578,59.38999938964844,48.4940185546875,24974100
2017-01-19,59.09999847412109,59.18000030517578,58.869998931884766,59.04999923706055,48.21639251708984,17619300
2017-01-18,59.18999862670898,59.31999969482422,59.02000045776367,59.20000076293945,48.3388786315918,14581400
2017-01-17,59.40999984741211,59.43999862670898,59.27000045776367,59.369998931884766,48.477684020996094,22524800
2017-01-13,59.41999816894531,59.59999847412109,59.33000183105469,59.59000015258789,48.657325744628906,20901900
2017-01-12,59.36000061035156,59.380001068115234,59.11000061035156,59.369998931884766,48.477684020996094,25127300
2017-01-11,58.84999847412109,59.29999923706055,58.77999877929688,59.27999877929688,48.40419769287109,31352400
2017-01-10,58.91999816894531,59.130001068115234,58.91999816894531,58.970001220703125,48.15107345581055,16296600
2017-01-09,58.83000183105469,58.9900016784668,58.75,58.959999084472656,48.14290237426758,13962400
2017-01-06,58.970001220703125,59.11000061035156,58.90999984741211,59.04999923706055,48.21639251708984,22073700
2017-01-05,58.900001525878906,59.310001373291016,58.900001525878906,59.25,48.37970352172852,22063100
2017-01-04,58.400001525878906,58.77999877929688,58.34999847412109,58.75,47.97142791748047,25670000
2017-01-03,57.95000076293945,58.11000061035156,57.84999847412109,58.09000015258789,47.43252182006836,27938300
2016-12-30,57.970001220703125,57.97999954223633,57.59999847412109,57.72999954223633,47.13856887817383,25266000
2016-12-29,57.5,57.65999984741211,57.47999954223633,57.52999877929688,46.97525405883789,16406100
2016-12-28,57.560001373291016,57.58000183105469,57.310001373291016,57.38999938964844,46.86094665527344,19569400
2016-12-27,57.630001068115234,57.720001220703125,57.59999847412109,57.61000061035156,47.04058456420898,13327700
2016-12-23,57.58000183105469,57.68000030517578,57.540000915527344,57.68000030517578,47.09774017333984,14821600
2016-12-22,57.619998931884766,57.68999862670898,57.5099983215332,57.52999877929688,46.97525405883789,16310200
2016-12-21,57.650001525878906,57.70000076293945,57.58000183105469,57.65999984741211,47.08141326904297,17793900
2016-12-20,58.11000061035156,58.290000915527344,58.06999969482422,58.2400016784668,47.0683479309082,17813500
2016-12-19,58.15999984741211,58.310001373291016,58.040000915527344,58.040000915527344,46.906715393066406,17705200
2016-12-16,58.04999923706055,58.290000915527344,58.02000045776367,58.130001068115234,46.97944641113281,24359100
2016-12-15,58.0,58.18999862670898,57.959999084472656,58.09000015258789,46.94712066650391,25317900
2016-12-14,58.959999084472656,59.09000015258789,58.130001068115234,58.220001220703125,47.05218124389648,26473700
2016-12-13,58.97999954223633,59.25,58.95000076293945,59.09000015258789,47.75529479980469,22116800
2016-12-12,58.5,58.68999862670898,58.38999938964844,58.459999084472656,47.24614334106445,16612700
2016-12-09,58.470001220703125,58.720001220703125,58.43000030517578,58.720001220703125,47.456275939941406,20886500
2016-12-08,58.52000045776367,58.56999969482422,58.27000045776367,58.470001220703125,47.25422668457031,23427000
2016-12-07,57.880001068115234,58.619998931884766,57.86000061035156,58.52000045776367,47.29463195800781,25749300
2016-12-06,57.33000183105469,57.7400016784668,57.29999923706055,57.65999984741211,46.59960174560547,19217500
2016-12-05,57.0,57.380001068115234,56.9900016784668,57.27000045776367,46.284423828125,19686200
2016-12-02,56.470001220703125,56.84000015258789,56.400001525878906,56.709999084472656,45.83183288574219,16077700
2016-12-01,56.72999954223633,56.7599983215332,56.4900016784668,56.56999969482422,45.718692779541016,22693500
2016-11-30,56.97999954223633,56.9900016784668,56.70000076293945,56.790000915527344,45.89648818969727,23874700
2016-11-29,56.52999877929688,56.97999954223633,56.470001220703125,56.84999847412109,45.94498062133789,14719800
2016-11-28,56.630001068115234,56.68999862670898,56.459999084472656,56.4900016784668,45.65403747558594,13608000
2016-11-25,56.81999969482422,56.83000183105469,56.709999084472656,56.790000915527344,45.89648818969727,7842800
2016-11-23,56.25,56.619998931884766,56.18999862670898,56.619998931884766,45.75909423828125,13840300
2016-11-22,56.810001373291016,56.84999847412109,56.58000183105469,56.81999969482422,45.92073059082031,17866500
2016-11-21,56.41999816894531,56.709999084472656,56.40999984741211,56.68000030517578,45.80758666992188,18504500
2016-11-18,56.310001373291016,56.380001068115234,56.09999847412109,56.20000076293945,45.41966247558594,17047300
2016-11-17,56.66999816894531,56.88999938964844,56.619998931884766,56.81999969482422,45.92073059082031,18459300
2016-11-16,56.43000030517578,56.619998931884766,56.34000015258789,56.38999938964844,45.573219299316406,22261200
2016-11-15,56.59000015258789,57.02000045776367,56.52999877929688,56.9900016784668,46.05812454223633,15311700
2016-11-14,56.630001068115234,56.75,56.47999954223633,56.7400016784668,45.8560791015625,20650900
2016-11-11,57.150001525878906,57.20000076293945,56.7400016784668,57.04999923706055,46.10661697387695,18430100
2016-11-10,57.52999877929688,57.66999816894531,56.93000030517578,57.400001525878906,46.38948822021485,37382800
2016-11-09,57.06999969482422,57.790000915527344,57.0099983215332,57.560001373291016,46.51877975463867,27175100
2016-11-08,57.18000030517578,57.68000030517578,57.130001068115234,57.5099983215332,46.47837066650391,17403900
2016-11-07,57.27999877929688,57.380001068115234,57.150001525878906,57.34999847412109,46.34907150268555,21383600
2016-11-04,56.7400016784668,56.90999984741211,56.54999923706055,56.56999969482422,45.718692779541016,17423800
2016-11-03,57.380001068115234,57.41999816894531,57.040000915527344,57.119998931884766,46.163185119628906,12959100
2016-11-02,57.52999877929688,57.61000061035156,57.09999847412109,57.18000030517578,46.2116813659668,17538900
2016-11-01,57.959999084472656,57.97999954223633,57.380001068115234,57.56999969482422,46.52686309814453,19495200
2016-10-31,57.75,57.900001525878906,57.58000183105469,57.81999969482422,46.728912353515625,19266200
2016-10-28,57.709999084472656,57.91999816894531,57.650001525878906,57.790000915527344,46.70466995239258,15377800
2016-10-27,58.0099983215332,58.040000915527344,57.75,57.810001373291016,46.720821380615234,9309300
2016-10-26,57.84000015258789,58.06999969482422,57.77000045776367,57.880001068115234,46.77740097045898,12169500
2016-10-25,58.04999923706055,58.18999862670898,57.90999984741211,58.13999938964844,46.98753356933594,12430400
2016-10-24,58.36000061035156,58.369998931884766,58.04999923706055,58.18000030517578,47.01985549926758,12723000
2016-10-21,57.91999816894531,58.209999084472656,57.86000061035156,58.18999862670898,47.02793884277344,12584900
2016-10-20,58.150001525878906,58.43000030517578,58.09000015258789,58.31999969482422,47.13300323486328,9959000
2016-10-19,58.15999984741211,58.369998931884766,58.119998931884766,58.22999954223633,47.06026840209961,12500100
2016-10-18,58.18999862670898,58.2400016784668,57.97999954223633,58.06999969482422,46.93095779418945,13028000
2016-10-17,57.540000915527344,57.65999984741211,57.40999984741211,57.5,46.47029495239258,12641000
2016-10-14,57.959999084472656,58.06999969482422,57.650001525878906,57.66999816894531,46.60768127441406,19288400
2016-10-13,57.150001525878906,57.70000076293945,56.9900016784668,57.56999969482422,46.52686309814453,13090900
2016-10-12,57.84000015258789,57.93999862670898,57.630001068115234,57.790000915527344,46.70466995239258,13537300
2016-10-11,58.47999954223633,58.5099983215332,57.75,57.91999816894531,46.80972290039063,18434600
2016-10-10,58.58000183105469,58.900001525878906,58.58000183105469,58.75,47.48051071166992,7860700
2016-10-07,58.630001068115234,58.68000030517578,58.119998931884766,58.58000183105469,47.34312438964844,16684900
2016-10-06,58.900001525878906,58.95000076293945,58.72999954223633,58.880001068115234,47.58557891845703,11592200
2016-10-05,59.18000030517578,59.290000915527344,59.040000915527344,59.20000076293945,47.844200134277344,14774300
2016-10-04,59.2400016784668,59.34999847412109,58.72999954223633,58.959999084472656,47.65022659301758,28707500
2016-10-03,58.970001220703125,59.09000015258789,58.84000015258789,58.970001220703125,47.658321380615234,17903600
2016-09-30,58.810001373291016,59.290000915527344,58.72999954223633,59.130001068115234,47.787628173828125,29074600
2016-09-29,59.40999984741211,59.40999984741211,58.470001220703125,58.66999816894531,47.41586685180664,16703800
2016-09-28,58.9900016784668,59.43000030517578,58.79999923706055,59.40999984741211,48.01390838623047,21673400
2016-09-27,58.470001220703125,59.0,58.40999984741211,58.9900016784668,47.67448806762695,19862100
2016-09-26,58.75,58.83000183105469,58.619998931884766,58.709999084472656,47.44818878173828,23824900
2016-09-23,59.27999877929688,59.45000076293945,59.2400016784668,59.2599983215332,47.8926887512207,19380000
2016-09-22,60.02999877929688,60.15999984741211,59.68999862670898,59.7599983215332,48.29677963256836,27047600
2016-09-21,58.70000076293945,59.220001220703125,58.4900016784668,59.15999984741211,47.81187057495117,28804000
2016-09-20,58.34000015258789,58.38999938964844,58.06999969482422,58.13999938964844,46.98753356933594,23968200
2016-09-19,58.060001373291016,58.13999938964844,57.7400016784668,57.790000915527344,46.70466995239258,24184400
2016-09-16,57.61000061035156,57.63999938964844,57.33000183105469,57.4900016784668,46.462215423583984,47897900
2016-09-15,57.790000915527344,58.34999847412109,57.630001068115234,58.2400016784668,47.0683479309082,20280700
2016-09-14,57.7400016784668,58.060001373291016,57.630001068115234,57.7400016784668,46.66426086425781,16841500
2016-09-13,58.25,58.36000061035156,57.56999969482422,57.81999969482422,46.728912353515625,24865900
2016-09-12,58.09999847412109,59.040000915527344,58.04999923706055,59.0099983215332,47.69064712524414,26966800
2016-09-09,59.25,59.25,58.5099983215332,58.52999877929688,47.30271530151367,23547000
2016-09-08,59.810001373291016,59.97999954223633,59.619998931884766,59.68999862670898,48.24020767211914,15572700
2016-09-07,59.9900016784668,60.09999847412109,59.75,59.86000061035156,48.37759399414063,17917500
2016-09-06,59.560001373291016,59.86000061035156,59.540000915527344,59.83000183105469,48.35335922241211,14730600
2016-09-02,59.29999923706055,59.5,59.11000061035156,59.43000030517578,48.03007125854492,19151600
2016-09-01,58.619998931884766,58.77999877929688,58.40999984741211,58.75,47.48051071166992,18389800
2016-08-31,58.400001525878906,58.52999877929688,58.13999938964844,58.34999847412109,47.1572494506836,20437200
2016-08-30,58.59999847412109,58.68999862670898,58.36000061035156,58.470001220703125,47.25422668457031,10046300
2016-08-29,58.2400016784668,58.58000183105469,58.220001220703125,58.54999923706055,47.31888198852539,10482100
2016-08-26,58.810001373291016,59.33000183105469,58.11000061035156,58.369998931884766,47.17340469360352,19518100
2016-08-25,58.7599983215332,58.88999938964844,58.66999816894531,58.720001220703125,47.456275939941406,10953500
2016-08-24,59.130001068115234,59.20000076293945,58.88999938964844,58.959999084472656,47.65022659301758,12206600
2016-08-23,59.2400016784668,59.34999847412109,59.08000183105469,59.09999847412109,47.76337814331055,12534100
2016-08-22,58.61000061035156,58.88999938964844,58.5,58.84999847412109,47.56133270263672,10095600
2016-08-19,58.619998931884766,58.81999969482422,58.45000076293945,58.790000915527344,47.512840270996094,12142800
2016-08-18,58.88999938964844,59.22999954223633,58.79999923706055,59.22999954223633,47.868438720703125,17723900
2016-08-17,58.790000915527344,59.09000015258789,58.540000915527344,58.93000030517578,47.6259880065918,12103600
2016-08-16,58.93000030517578,59.11000061035156,58.84999847412109,58.95000076293945,47.64215850830078,14286200
2016-08-15,59.0,59.18000030517578,58.9900016784668,59.040000915527344,47.71488952636719,9048700
2016-08-12,58.9900016784668,59.060001373291016,58.7400016784668,58.810001373291016,47.52901077270508,11331600
2016-08-11,58.81999969482422,59.11000061035156,58.77000045776367,58.959999084472656,47.65022659301758,19675800
2016-08-10,58.720001220703125,58.7599983215332,58.52000045776367,58.540000915527344,47.31079864501953,17539500
2016-08-09,58.13999938964844,58.52000045776367,58.11000061035156,58.34000015258789,47.14916610717773,27514400
2016-08-08,57.86000061035156,57.91999816894531,57.790000915527344,57.880001068115234,46.77740097045898,10326800
2016-08-05,57.5,57.77999877929688,57.4900016784668,57.7599983215332,46.680423736572266,15143500
2016-08-04,57.34999847412109,57.52999877929688,57.2400016784668,57.5,46.47029495239258,16761800
2016-08-03,56.88999938964844,57.18999862670898,56.84999847412109,57.16999816894531,46.20359420776367,19684400
2016-08-02,57.52999877929688,57.56999969482422,57.150001525878906,57.369998931884766,46.365230560302734,20476100
2016-08-01,57.86000061035156,57.97999954223633,57.59000015258789,57.65999984741211,46.59960174560547,21623700
2016-07-29,57.84000015258789,58.150001525878906,57.709999084472656,58.040000915527344,46.906715393066406,21590400
2016-07-28,57.380001068115234,57.459999084472656,57.08000183105469,57.36000061035156,46.35714721679688,14445300
2016-07-27,57.47999954223633,57.58000183105469,57.0,57.41999816894531,46.405643463134766,17126900
2016-07-26,57.18999862670898,57.380001068115234,56.970001220703125,57.209999084472656,46.23592376708984,15025700
2016-07-25,57.08000183105469,57.09999847412109,56.810001373291016,56.970001220703125,46.041954040527344,13277400
2016-07-22,57.04999923706055,57.08000183105469,56.880001068115234,57.040000915527344,46.09853363037109,16069300
2016-07-21,56.97999954223633,57.18999862670898,56.83000183105469,56.93000030517578,46.00963592529297,19635000
2016-07-20,57.0099983215332,57.22999954223633,56.900001525878906,57.15999984741211,46.19551467895508,20885200
2016-07-19,56.650001525878906,56.7400016784668,56.5,56.650001525878906,45.78334045410156,19896900
2016-07-18,56.959999084472656,57.27000045776367,56.84999847412109,57.09999847412109,46.14702224731445,17614300
2016-07-15,57.09999847412109,57.130001068115234,56.84000015258789,56.959999084472656,46.03387451171875,29705400
2016-07-14,57.290000915527344,57.43000030517578,57.16999816894531,57.25,46.26825714111328,28145500
2016-07-13,56.959999084472656,57.09999847412109,56.709999084472656,56.7599983215332,45.87224578857422,27351600
2016-07-12,56.86000061035156,57.09000015258789,56.75,56.81999969482422,45.92073059082031,29839000
2016-07-11,55.9900016784668,56.290000915527344,55.95000076293945,56.060001373291016,45.3065071105957,25474900
2016-07-08,55.040000915527344,55.34000015258789,54.90999984741211,55.25,44.651893615722656,26189500
2016-07-07,54.7400016784668,54.93999862670898,54.25,54.41999816894531,43.98109436035156,24824900
2016-07-06,54.11000061035156,54.66999816894531,53.77000045776367,54.63999938964844,44.15890502929688,28451400
2016-07-05,55.13999938964844,55.20000076293945,54.58000183105469,54.7400016784668,44.23971557617188,33647400
2016-07-01,55.84000015258789,56.0,55.7400016784668,55.81999969482422,45.112548828125,22693400
2016-06-30,55.11000061035156,55.81999969482422,54.959999084472656,55.81999969482422,45.112548828125,48143600
2016-06-29,54.810001373291016,55.18999862670898,54.720001220703125,55.0,44.44984436035156,33914900
2016-06-28,53.86000061035156,54.040000915527344,53.369998931884766,54.0099983215332,43.64973831176758,45213500
2016-06-27,52.90999984741211,52.93999862670898,51.93000030517578,52.630001068115234,42.534461975097656,58864400
2016-06-24,53.88999938964844,55.09000015258789,53.630001068115234,53.65999984741211,43.36688995361328,85314600
2016-06-23,58.34000015258789,58.79999923706055,57.93000030517578,58.70000076293945,47.44011306762695,33064500
2016-06-22,57.38999938964844,57.66999816894531,57.119998931884766,57.119998931884766,46.163185119628906,45176500
2016-06-21,58.34000015258789,58.77999877929688,58.09000015258789,58.33000183105469,46.19146728515625,37705500
2016-06-20,58.20000076293945,58.27000045776367,57.84000015258789,57.86000061035156,45.819278717041016,38890400
2016-06-17,56.09999847412109,56.59999847412109,55.83000183105469,56.459999084472656,44.71062088012695,51689600
2016-06-16,55.0,55.95000076293945,54.59000015258789,55.90999984741211,44.27507400512695,27677700
2016-06-15,55.900001525878906,56.09999847412109,55.66999816894531,55.790000915527344,44.18004608154297,34010400
2016-06-14,55.72999954223633,55.86000061035156,55.119998931884766,55.41999816894531,43.88705062866211,69490000
2016-06-13,56.40999984741211,56.86000061035156,56.15999984741211,56.31999969482422,44.599754333496094,25323100
2016-06-10,57.619998931884766,57.709999084472656,56.9900016784668,57.150001525878906,45.25703430175781,29812900
2016-06-09,58.86000061035156,59.0099983215332,58.68000030517578,58.86000061035156,46.611175537109375,18489100
2016-06-08,59.650001525878906,59.7400016784668,59.540000915527344,59.59000015258789,47.18926239013672,14673400
2016-06-07,59.4900016784668,59.630001068115234,59.41999816894531,59.470001220703125,47.094234466552734,15311700
2016-06-06,58.900001525878906,59.18000030517578,58.84999847412109,59.040000915527344,46.75371170043945,22191900
2016-06-03,58.540000915527344,58.72999954223633,58.22999954223633,58.709999084472656,46.49238967895508,27770200
2016-06-02,58.0,58.34999847412109,57.93000030517578,58.33000183105469,46.19146728515625,32992100
2016-06-01,58.09999847412109,58.380001068115234,58.02999877929688,58.33000183105469,46.19146728515625,19567300
2016-05-31,58.900001525878906,58.9900016784668,58.2400016784668,58.380001068115234,46.23106002807617,25438500
2016-05-27,58.619998931884766,58.75,58.52000045776367,58.65999984741211,46.45280075073242,16066600
2016-05-26,58.77999877929688,58.84999847412109,58.58000183105469,58.720001220703125,46.50030517578125,21115400
2016-05-25,58.380001068115234,58.68000030517578,58.34999847412109,58.560001373291016,46.37360382080078,35575000
2016-05-24,57.5099983215332,58.060001373291016,57.5,57.95000076293945,45.89055252075195,28901600
2016-05-23,57.09999847412109,57.27999877929688,57.0099983215332,57.119998931884766,45.233280181884766,18828700
2016-05-20,57.31999969482422,57.459999084472656,57.18999862670898,57.310001373291016,45.38373565673828,23377800
2016-05-19,56.90999984741211,57.0099983215332,56.66999816894531,56.84000015258789,45.01154327392578,26976000
2016-05-18,57.290000915527344,57.84999847412109,57.040000915527344,57.25,45.336219787597656,34940400
2016-05-17,57.54999923706055,57.7400016784668,57.16999816894531,57.22999954223633,45.32038116455078,25116900
2016-05-16,57.15999984741211,57.68000030517578,57.130001068115234,57.650001525878906,45.65298461914063,24500500
2016-05-13,57.11000061035156,57.36000061035156,56.810001373291016,56.970001220703125,45.11448669433594,19052400
2016-05-12,58.06999969482422,58.09000015258789,57.310001373291016,57.560001373291016,45.58170700073242,17642000
2016-05-11,57.70000076293945,57.93000030517578,57.58000183105469,57.58000183105469,45.59754943847656,20180500
2016-05-10,57.68999862670898,58.08000183105469,57.63999938964844,58.08000183105469,45.993499755859375,21333600
2016-05-09,57.52000045776367,57.630001068115234,57.22999954223633,57.2599983215332,45.34413909912109,17842700
2016-05-06,56.970001220703125,57.40999984741211,56.91999816894531,57.380001068115234,45.43917846679688,21498200
2016-05-05,57.29999923706055,57.45000076293945,57.040000915527344,57.220001220703125,45.31247329711914,21552600
2016-05-04,57.52000045776367,57.61000061035156,57.16999816894531,57.34000015258789,45.40748977661133,20213100
2016-05-03,58.400001525878906,58.40999984741211,57.93000030517578,58.0099983215332,45.93806838989258,25287100
2016-05-02,58.900001525878906,59.06999969482422,58.720001220703125,58.97999954223633,46.706199645996094,25207300
2016-04-29,58.720001220703125,58.810001373291016,58.220001220703125,58.43000030517578,46.27066421508789,27642900
2016-04-28,58.77999877929688,59.2599983215332,58.54999923706055,58.68000030517578,46.468631744384766,25204500
2016-04-27,59.27000045776367,59.61000061035156,59.18000030517578,59.4900016784668,47.11007690429688,13054700
2016-04-26,59.470001220703125,59.560001373291016,59.2599983215332,59.45000076293945,47.078392028808594,15657800
2016-04-25,59.2400016784668,59.290000915527344,59.02000045776367,59.2400016784668,46.91210174560547,13518400
2016-04-22,59.45000076293945,59.63999938964844,59.290000915527344,59.540000915527344,47.1496696472168,17262700
2016-04-21,59.77999877929688,59.83000183105469,59.40999984741211,59.5099983215332,47.12590789794922,19135100
2016-04-20,59.790000915527344,60.15999984741211,59.70000076293945,59.869998931884766,47.41100311279297,14402600
2016-04-19,59.68999862670898,59.93999862670898,59.59999847412109,59.81999969482422,47.37140655517578,24251400
2016-04-18,58.220001220703125,58.86000061035156,58.16999816894531,58.79999923706055,46.563663482666016,20200400
2016-04-15,58.38999938964844,58.5,58.290000915527344,58.29999923706055,46.16772079467773,17558000
2016-04-14,58.540000915527344,58.650001525878906,58.33000183105469,58.43000030517578,46.27066421508789,26844400
2016-04-13,58.13999938964844,58.36000061035156,58.0099983215332,58.2400016784668,46.12020111083984,25583900
2016-04-12,56.93999862670898,57.43999862670898,56.61000061035156,57.33000183105469,45.39957427978516,25164700
2016-04-11,56.83000183105469,57.06999969482422,56.47999954223633,56.4900016784668,44.7343864440918,15640400
2016-04-08,56.5099983215332,56.65999984741211,56.31999969482422,56.459999084472656,44.71062088012695,18462800
2016-04-07,55.7599983215332,55.91999816894531,55.27000045776367,55.400001525878906,43.87120819091797,19855600
2016-04-06,55.5099983215332,56.2599983215332,55.41999816894531,56.220001220703125,44.52056884765625,20465500
2016-04-05,55.41999816894531,55.5,55.2400016784668,55.31999969482422,43.80785369873047,20199600
2016-04-04,56.70000076293945,56.77000045776367,56.36000061035156,56.43000030517578,44.68686676025391,16977200
2016-04-01,55.9900016784668,56.619998931884766,55.93000030517578,56.54999923706055,44.78189086914063,30396100
2016-03-31,57.459999084472656,57.59000015258789,57.130001068115234,57.15999984741211,45.26495361328125,37335100
2016-03-30,57.790000915527344,58.060001373291016,57.63999938964844,57.72999954223633,45.7163314819336,18999500
2016-03-29,56.41999816894531,57.33000183105469,56.27999877929688,57.29999923706055,45.37581634521485,22376800
2016-03-28,56.7400016784668,56.77999877929688,56.54999923706055,56.68999862670898,44.89275360107422,18491100
2016-03-24,56.02000045776367,56.34999847412109,55.95000076293945,56.34999847412109,44.623512268066406,18326500
2016-03-23,57.15999984741211,57.18000030517578,56.650001525878906,56.72999954223633,44.924442291259766,18291400
2016-03-22,56.95000076293945,57.400001525878906,56.900001525878906,57.310001373291016,45.38373565673828,15926700
2016-03-21,57.36000061035156,57.540000915527344,57.22999954223633,57.40999984741211,45.462928771972656,17625800
2016-03-18,57.5099983215332,57.68999862670898,57.41999816894531,57.5,45.53419494628906,30733400
2016-03-17,57.18999862670898,57.709999084472656,57.0,57.59999847412109,45.613380432128906,17906600
2016-03-16,56.22999954223633,57.209999084472656,56.22999954223633,57.15999984741211,45.26495361328125,25413000
2016-03-15,56.61000061035156,56.66999816894531,56.45000076293945,56.65999984741211,44.8690071105957,19646300
2016-03-14,57.2400016784668,57.34999847412109,57.06999969482422,57.20000076293945,45.296630859375,15953300
2016-03-11,56.869998931884766,57.34999847412109,56.81999969482422,57.31999969482422,45.39165496826172,24374600
2016-03-10,56.400001525878906,56.7599983215332,55.41999816894531,55.86000061035156,44.2354850769043,28133500
2016-03-09,55.9900016784668,56.11000061035156,55.810001373291016,55.95000076293945,44.3067512512207,15467400
2016-03-08,56.04999923706055,56.04999923706055,55.66999816894531,55.7400016784668,44.14045715332031,16893200
2016-03-07,55.77999877929688,56.47999954223633,55.7400016784668,56.290000915527344,44.57600021362305,24047500
2016-03-04,56.34000015258789,56.65999984741211,56.209999084472656,56.36000061035156,44.631439208984375,22752200
2016-03-03,55.560001373291016,55.97999954223633,55.5099983215332,55.95000076293945,44.3067512512207,21109600
2016-03-02,55.0,55.45000076293945,54.880001068115234,55.40999984741211,43.87912368774414,22549400
2016-03-01,54.40999984741211,55.06999969482422,54.27999877929688,55.02999877929688,43.57820510864258,24585800
2016-02-29,53.84000015258789,54.130001068115234,53.59999847412109,53.630001068115234,42.46954727172852,30315200
2016-02-26,54.369998931884766,54.400001525878906,53.84999847412109,53.95000076293945,42.722957611083984,19604500
2016-02-25,53.75,54.09999847412109,53.5,54.09000015258789,42.83382415771485,25167000
2016-02-24,52.75,53.52999877929688,52.4900016784668,53.45000076293945,42.32700729370117,26718800
2016-02-23,54.18000030517578,54.220001220703125,53.54999923706055,53.63999938964844,42.47746276855469,19709000
2016-02-22,54.31999969482422,54.58000183105469,54.29999923706055,54.52999877929688,43.182254791259766,19217000
2016-02-19,53.56999969482422,53.970001220703125,53.400001525878906,53.91999816894531,42.69919204711914,26685400
2016-02-18,54.4900016784668,54.4900016784668,53.93999862670898,53.97999954223633,42.7467041015625,32694100
2016-02-17,53.790000915527344,54.33000183105469,53.7599983215332,54.2599983215332,42.96843338012695,25594700
2016-02-16,53.20000076293945,53.369998931884766,52.77000045776367,53.34000015258789,42.23988723754883,31605800
2016-02-12,51.52999877929688,52.290000915527344,51.310001373291016,52.27999877929688,41.40047836303711,38730500
2016-02-11,51.43000030517578,51.650001525878906,50.93999862670898,51.380001068115234,40.68777847290039,41750200
2016-02-10,52.380001068115234,52.77999877929688,52.04999923706055,52.13999938964844,41.28961563110352,32088400
2016-02-09,51.66999816894531,52.43000030517578,51.630001068115234,52.20000076293945,41.33712768554688,34142700
2016-02-08,52.93999862670898,52.959999084472656,52.31999969482422,52.810001373291016,41.8201904296875,37822400
2016-02-05,54.40999984741211,54.47999954223633,53.58000183105469,53.810001373291016,42.61208724975586,31548100
2016-02-04,54.22999954223633,54.84000015258789,54.130001068115234,54.650001525878906,43.27728271484375,28236200
2016-02-03,54.41999816894531,54.59000015258789,53.41999816894531,54.58000183105469,43.22184753417969,36337300
2016-02-02,54.630001068115234,54.630001068115234,53.93999862670898,54.130001068115234,42.86549758911133,29809100
2016-02-01,55.02000045776367,55.58000183105469,54.83000183105469,55.41999816894531,43.88705062866211,31082700
2016-01-29,54.75,55.52000045776367,54.70000076293945,55.47999954223633,43.93456268310547,37109700
2016-01-28,54.86000061035156,54.93000030517578,54.04999923706055,54.52000045776367,43.17433166503906,31267000
2016-01-27,54.59999847412109,55.15999984741211,54.150001525878906,54.36000061035156,43.047637939453125,32829200
2016-01-26,54.04999923706055,54.7400016784668,53.97999954223633,54.709999084472656,43.32480239868164,26789300
2016-01-25,54.060001373291016,54.27999877929688,53.709999084472656,53.75,42.564579010009766,36799400
2016-01-22,54.20000076293945,54.540000915527344,54.08000183105469,54.47999954223633,43.14265060424805,44855900
2016-01-21,52.31999969482422,53.22999954223633,51.93000030517578,52.91999816894531,41.90729904174805,48974700
2016-01-20,52.65999984741211,52.86000061035156,51.52000045776367,52.52999877929688,41.59845733642578,47944200
2016-01-19,54.18999862670898,54.220001220703125,53.369998931884766,53.75,42.564579010009766,35709800
2016-01-15,53.459999084472656,53.84999847412109,53.02000045776367,53.2599983215332,42.17653274536133,60554300
2016-01-14,54.77000045776367,55.5,54.36000061035156,55.2599983215332,43.76034164428711,35140200
2016-01-13,55.79999923706055,55.900001525878906,54.40999984741211,54.560001373291016,43.20600891113281,33481800
2016-01-12,55.630001068115234,55.709999084472656,54.95000076293945,55.41999816894531,43.88705062866211,29930200
2016-01-11,55.560001373291016,55.58000183105469,54.66999816894531,55.15999984741211,43.68115234375,33017900
2016-01-08,55.93000030517578,55.9900016784668,54.84000015258789,54.93000030517578,43.49901580810547,31301100
2016-01-07,55.720001220703125,56.20000076293945,55.52999877929688,55.59999847412109,44.02958679199219,37579400
2016-01-06,56.52999877929688,56.91999816894531,56.45000076293945,56.77999877929688,44.96403121948242,22412600
2016-01-05,57.709999084472656,57.79999923706055,57.33000183105469,57.72999954223633,45.7163314819336,23891500
2016-01-04,57.81999969482422,57.84999847412109,57.150001525878906,57.81999969482422,45.78760147094727,34260200
2015-12-31,59.130001068115234,59.20000076293945,58.720001220703125,58.720001220703125,46.50030517578125,31818900
2015-12-30,59.650001525878906,59.7400016784668,59.47999954223633,59.52000045776367,47.13383102416992,18855500
2015-12-29,59.72999954223633,60.02999877929688,59.709999084472656,59.880001068115234,47.41891098022461,30796100
2015-12-28,59.29999923706055,59.33000183105469,59.09999847412109,59.290000915527344,46.95170211791992,28946900
2015-12-24,59.27999877929688,59.59000015258789,59.27999877929688,59.43000030517578,47.06255722045898,10950500
2015-12-23,59.09999847412109,59.560001373291016,59.06999969482422,59.52999877929688,47.14173889160156,29782200
2015-12-22,58.290000915527344,58.630001068115234,58.09000015258789,58.54999923706055,46.365684509277344,29319500
2015-12-21,58.5,58.560001373291016,57.84000015258789,58.11000061035156,46.01725387573242,28869600
2015-12-18,58.68999862670898,58.77000045776367,58.34000015258789,58.34999847412109,45.80502700805664,41659100
2015-12-17,59.65999984741211,59.66999816894531,58.959999084472656,58.970001220703125,46.29172897338867,40456800
2015-12-16,59.220001220703125,59.84000015258789,58.95000076293945,59.72999954223633,46.88833236694336,45167400
2015-12-15,58.619998931884766,58.81999969482422,58.41999816894531,58.54999923706055,45.96202087402344,37876700
2015-12-14,58.41999816894531,58.5,57.650001525878906,58.2599983215332,45.73436737060547,32246600
2015-12-11,58.5,58.59000015258789,58.09000015258789,58.16999816894531,45.66372299194336,29945000
2015-12-10,59.560001373291016,59.630001068115234,59.220001220703125,59.29999923706055,46.550777435302734,20267800
2015-12-09,59.56999969482422,60.02000045776367,58.9900016784668,59.290000915527344,46.542930603027344,26646700
2015-12-08,59.41999816894531,59.68000030517578,59.2400016784668,59.560001373291016,46.75488662719727,26323000
2015-12-07,60.560001373291016,60.59000015258789,60.22999954223633,60.45000076293945,47.45353317260742,29861700
2015-12-04,60.13999938964844,60.90999984741211,60.11000061035156,60.84000015258789,47.75968551635742,23382100
2015-12-03,60.95000076293945,60.97999954223633,60.09999847412109,60.34999847412109,47.375038146972656,26897100
2015-12-02,61.0099983215332,61.16999816894531,60.560001373291016,60.63999938964844,47.602684020996094,21426000
2015-12-01,61.13999938964844,61.33000183105469,60.97999954223633,61.290000915527344,48.11294174194336,34990700
2015-11-30,60.790000915527344,60.81999969482422,60.59000015258789,60.650001525878906,47.610538482666016,23366700
2015-11-27,60.7599983215332,60.79999923706055,60.650001525878906,60.70000076293945,47.6497917175293,6400400
2015-11-25,60.63999938964844,60.81999969482422,60.47999954223633,60.68999862670898,47.64193344116211,13351700
2015-11-24,60.09999847412109,60.63999938964844,60.060001373291016,60.54999923706055,47.53203201293945,21727000
2015-11-23,60.7599983215332,60.900001525878906,60.41999816894531,60.540000915527344,47.52418899536133,19432800
2015-11-20,61.2400016784668,61.34999847412109,60.880001068115234,60.91999816894531,47.822486877441406,18499800
2015-11-19,61.11000061035156,61.29999923706055,61.02000045776367,61.060001373291016,47.93238830566406,19981100
2015-11-18,60.38999938964844,60.83000183105469,60.27000045776367,60.75,47.68902969360352,15481000
2015-11-17,60.29999923706055,60.52000045776367,60.09000015258789,60.20000076293945,47.25728988647461,22458600
2015-11-16,59.34000015258789,60.04999923706055,59.31999969482422,60.040000915527344,47.131683349609375,16939200
2015-11-13,59.5,59.59000015258789,59.18999862670898,59.290000915527344,46.542930603027344,26248400
2015-11-12,60.060001373291016,60.290000915527344,59.790000915527344,59.790000915527344,46.93543243408203,31911300
2015-11-11,60.79999923706055,60.84000015258789,60.47999954223633,60.58000183105469,47.55558776855469,14220000
2015-11-10,60.02999877929688,60.290000915527344,59.93000030517578,60.27000045776367,47.31222915649414,14471900
2015-11-09,60.560001373291016,60.630001068115234,60.06999969482422,60.310001373291016,47.34363555908203,23887600
2015-11-06,60.84000015258789,61.0,60.540000915527344,60.93999862670898,47.838191986083984,17523200
2015-11-05,61.45000076293945,61.52999877929688,61.06999969482422,61.220001220703125,48.057987213134766,21648100
2015-11-04,61.720001220703125,61.75,61.150001525878906,61.33000183105469,48.144344329833984,21019300
2015-11-03,61.290000915527344,61.81999969482422,61.209999084472656,61.66999816894531,48.41123962402344,14282900
2015-11-02,61.43999862670898,61.68999862670898,61.369998931884766,61.68999862670898,48.42694091796875,14749700
2015-10-30,61.2599983215332,61.52000045776367,61.08000183105469,61.11000061035156,47.97163772583008,19115300
2015-10-29,60.959999084472656,61.290000915527344,60.959999084472656,61.2400016784668,48.07368850708008,12843000
2015-10-28,61.540000915527344,62.02999877929688,61.119998931884766,61.68999862670898,48.42694091796875,17326300
2015-10-27,61.369998931884766,61.47999954223633,61.20000076293945,61.290000915527344,48.11294174194336,14566400
2015-10-26,61.970001220703125,61.9900016784668,61.77999877929688,61.83000183105469,48.53684616088867,14032900
2015-10-23,61.9900016784668,62.18999862670898,61.79999923706055,62.060001373291016,48.7173957824707,16648500
2015-10-22,61.11000061035156,61.70000076293945,61.09000015258789,61.45000076293945,48.23854064941406,28347500
2015-10-21,61.16999816894531,61.20000076293945,60.72999954223633,60.77000045776367,47.704734802246094,12731700
2015-10-20,60.77999877929688,60.959999084472656,60.720001220703125,60.79999923706055,47.7282829284668,12930000
2015-10-19,61.0,61.060001373291016,60.810001373291016,61.04999923706055,47.924537658691406,11784700
2015-10-16,61.220001220703125,61.31999969482422,61.0099983215332,61.2599983215332,48.089385986328125,23372400
2015-10-15,60.7599983215332,61.34000015258789,60.70000076293945,61.310001373291016,48.12863540649414,21855600
2015-10-14,60.31999969482422,60.5099983215332,60.09999847412109,60.27999877929688,47.3200798034668,20762200
2015-10-13,60.119998931884766,60.630001068115234,60.09999847412109,60.15999984741211,47.22587585449219,19519200
2015-10-12,60.93000030517578,61.02000045776367,60.79999923706055,60.93000030517578,47.83034133911133,9238000
2015-10-09,61.04999923706055,61.18999862670898,60.84999847412109,61.04999923706055,47.924537658691406,16867900
2015-10-08,60.060001373291016,60.93999862670898,60.060001373291016,60.93999862670898,47.838191986083984,16875500
2015-10-07,60.369998931884766,60.619998931884766,59.959999084472656,60.459999084472656,47.46138381958008,20499100
2015-10-06,59.63999938964844,59.95000076293945,59.56999969482422,59.709999084472656,46.87262725830078,18133100
2015-10-05,59.220001220703125,59.66999816894531,59.220001220703125,59.63999938964844,46.81767654418945,27746500
2015-10-02,57.25,58.4900016784668,57.119998931884766,58.47999954223633,45.90707015991211,20793800
2015-10-01,57.66999816894531,57.77999877929688,56.9900016784668,57.5,45.13776779174805,20445200
2015-09-30,57.150001525878906,57.369998931884766,56.7400016784668,57.31999969482422,44.99646759033203,37769800
2015-09-29,56.130001068115234,56.36000061035156,55.880001068115234,56.25,44.15652084350586,20216400
2015-09-28,57.02000045776367,57.060001373291016,56.2400016784668,56.33000183105469,44.21930694580078,18785000
2015-09-25,57.81999969482422,57.93999862670898,57.220001220703125,57.459999084472656,45.10636901855469,21771400
2015-09-24,56.63999938964844,57.09000015258789,56.29999923706055,56.959999084472656,44.71387100219727,22895100
2015-09-23,57.470001220703125,57.52000045776367,56.900001525878906,57.119998931884766,44.839473724365234,17145200
2015-09-22,57.40999984741211,57.56999969482422,56.97999954223633,57.38999938964844,45.051414489746094,29234800
2015-09-21,59.0,59.11000061035156,58.540000915527344,58.790000915527344,46.15043258666992,17896300
2015-09-18,59.18999862670898,59.47999954223633,58.790000915527344,58.81999969482422,46.173973083496094,36952900
2015-09-17,59.93999862670898,61.02000045776367,59.91999816894531,60.33000183105469,47.35933303833008,24074700
2015-09-16,59.900001525878906,60.31999969482422,59.810001373291016,60.29999923706055,47.33579254150391,28218500
2015-09-15,58.880001068115234,59.43999862670898,58.790000915527344,59.38999938964844,46.62143707275391,18168800
2015-09-14,58.93000030517578,59.02999877929688,58.720001220703125,58.9900016784668,46.30742645263672,12187400
2015-09-11,59.02000045776367,59.43999862670898,58.90999984741211,59.43999862670898,46.660682678222656,12954100
2015-09-10,59.11000061035156,59.68999862670898,59.0,59.45000076293945,46.66853332519531,20800900
2015-09-09,60.22999954223633,60.25,59.0,59.060001373291016,46.36238098144531,29179700
2015-09-08,59.04999923706055,59.33000183105469,58.86000061035156,59.29999923706055,46.550777435302734,21504500
2015-09-04,57.709999084472656,57.93999862670898,57.34000015258789,57.61000061035156,45.22412490844727,25772900
2015-09-03,59.02000045776367,59.40999984741211,58.81999969482422,58.959999084472656,46.28387069702149,23500600
2015-09-02,58.93000030517578,58.93999862670898,58.20000076293945,58.81999969482422,46.173973083496094,23372700
2015-09-01,58.25,58.56999969482422,57.77000045776367,57.959999084472656,45.49886322021485,42250400
2015-08-31,60.040000915527344,60.27000045776367,59.7599983215332,59.970001220703125,47.07673263549805,35806800
2015-08-28,60.11000061035156,60.540000915527344,60.06999969482422,60.41999816894531,47.42998504638672,24230800
2015-08-27,60.06999969482422,60.70000076293945,59.970001220703125,60.5099983215332,47.500633239746094,39984000
2015-08-26,59.68000030517578,59.810001373291016,58.380001068115234,59.77999877929688,46.927581787109375,49202900
2015-08-25,60.380001068115234,60.38999938964844,58.29999923706055,58.400001525878906,45.84428024291992,50627000
2015-08-24,57.34999847412109,59.119998931884766,56.5099983215332,57.84999847412109,45.41252136230469,62952900
2015-08-21,61.13999938964844,61.29999923706055,59.7599983215332,59.91999816894531,47.037479400634766,47017700
2015-08-20,62.119998931884766,62.220001220703125,61.29999923706055,61.31999969482422,48.13648986816406,32339100
2015-08-19,62.900001525878906,63.130001068115234,62.47999954223633,62.84000015258789,49.32969284057617,16573300
2015-08-18,63.470001220703125,63.59999847412109,63.27999877929688,63.400001525878906,49.7692985534668,10943800
2015-08-17,63.459999084472656,63.88999938964844,63.34999847412109,63.880001068115234,50.14609909057617,8885600
2015-08-14,63.68000030517578,64.02999877929688,63.619998931884766,64.0,50.24030685424805,16930100
2015-08-13,63.83000183105469,64.0199966430664,63.650001525878906,63.900001525878906,50.16180038452149,12709600
2015-08-12,63.52000045776367,63.93999862670898,63.150001525878906,63.93999862670898,50.19319534301758,27756600
2015-08-11,64.5,64.58000183105469,64.12999725341797,64.4000015258789,50.55431365966797,15705800
2015-08-10,64.77999877929688,65.43000030517578,64.7699966430664,65.4000015258789,51.33930206298828,13702900
2015-08-07,64.38999938964844,64.6500015258789,64.30999755859375,64.61000061035156,50.71915435791016,14351200
2015-08-06,64.87999725341797,64.95999908447266,64.54000091552734,64.7300033569336,50.81336212158203,12451300
2015-08-05,65.0199966430664,65.19000244140625,64.91999816894531,65.0,51.02530670166016,13602700
2015-08-04,64.75,64.86000061035156,64.51000213623047,64.66000366210938,50.75840759277344,13359000
2015-08-03,64.8499984741211,64.87999725341797,64.41000366210938,64.61000061035156,50.71915435791016,25131600
2015-07-31,64.9800033569336,65.0199966430664,64.58999633789062,64.77999877929688,50.85260391235352,20646900
2015-07-30,64.20999908447266,64.41000366210938,63.91999816894531,64.4000015258789,50.55431365966797,17496700
2015-07-29,64.16999816894531,64.66000366210938,64.12999725341797,64.44999694824219,50.59354782104492,15938900
2015-07-28,63.869998931884766,64.25,63.56999969482422,64.22000122070312,50.41300582885742,14788100
2015-07-27,63.7400016784668,63.75,63.31999969482422,63.41999816894531,49.78499603271485,19026100
2015-07-24,64.44999694824219,64.47000122070312,63.81999969482422,63.88999938964844,50.153953552246094,13709400
2015-07-23,64.87999725341797,64.9000015258789,64.48999786376953,64.5999984741211,50.711307525634766,10900900
2015-07-22,64.58999633789062,64.80999755859375,64.58999633789062,64.7699966430664,50.84475326538086,10181700
2015-07-21,65.23999786376953,65.37000274658203,65.13999938964844,65.2699966430664,51.23725509643555,14081800
2015-07-20,65.48999786376953,65.61000061035156,65.30999755859375,65.45999908447266,51.38640213012695,8767800
2015-07-17,65.37000274658203,65.37000274658203,65.20999908447266,65.29000091552734,51.2529525756836,14773600
2015-07-16,65.44999694824219,65.55999755859375,65.33999633789062,65.4000015258789,51.33930206298828,20763400
2015-07-15,64.91999816894531,65.06999969482422,64.66999816894531,64.83999633789062,50.89970016479492,14709600
2015-07-14,64.79000091552734,65.16000366210938,64.69999694824219,65.08000183105469,51.08810806274414,19816200
2015-07-13,64.51000213623047,64.66999816894531,64.44000244140625,64.54000091552734,50.66420364379883,14287600
2015-07-10,64.18000030517578,64.38999938964844,63.86000061035156,64.30000305175781,50.47580337524414,28190400
2015-07-09,62.650001525878906,62.720001220703125,62.130001068115234,62.2599983215332,48.8743896484375,19963400
2015-07-08,61.720001220703125,61.7599983215332,61.119998931884766,61.25,48.08153533935547,32728200
2015-07-07,62.25,62.81999969482422,61.43000030517578,62.709999084472656,49.2276496887207,36633400
2015-07-06,62.63999938964844,63.2400016784668,62.4900016784668,62.68999862670898,49.21194839477539,21103800
2015-07-02,64.08000183105469,64.11000061035156,63.81999969482422,63.97999954223633,50.224605560302734,20988500
2015-07-01,64.2300033569336,64.31999969482422,63.650001525878906,63.900001525878906,50.16180038452149,31824800
2015-06-30,64.37000274658203,64.37999725341797,63.2599983215332,63.4900016784668,49.8399543762207,32195400
2015-06-29,64.43000030517578,64.66999816894531,63.56999969482422,63.720001220703125,50.0204963684082,33747100
2015-06-26,65.87000274658203,66.02999877929688,65.58000183105469,65.73999786376953,51.606204986572266,19240800
2015-06-25,66.06999969482422,66.06999969482422,65.72000122070312,65.7699966430664,51.62975692749024,16402800
2015-06-24,67.12999725341797,67.30000305175781,66.87000274658203,66.91000366210938,51.65252304077149,21326500
2015-06-23,67.41999816894531,67.5999984741211,67.4000015258789,67.48999786376953,52.10026931762695,13661300
2015-06-22,67.33000183105469,67.72000122070312,67.19000244140625,67.30999755859375,51.96131896972656,28716900
2015-06-19,66.16000366210938,66.26000213623047,66.0199966430664,66.05999755859375,50.99636459350586,15281900
2015-06-18,65.83000183105469,66.77999877929688,65.77999877929688,66.22000122070312,51.11986923217773,24587300
2015-06-17,65.54000091552734,65.79000091552734,64.98999786376953,65.62999725341797,50.66440582275391,17100700
2015-06-16,65.47000122070312,65.83999633789062,65.36000061035156,65.77999877929688,50.78020858764648,11991200
2015-06-15,65.38999938964844,65.8499984741211,65.33999633789062,65.80000305175781,50.79563903808594,15121100
2015-06-12,66.04000091552734,66.45999908447266,65.81999969482422,66.19999694824219,51.10441970825195,15305800
2015-06-11,66.80999755859375,66.94999694824219,66.43000030517578,66.7300033569336,51.51357650756836,20555100
2015-06-10,66.1500015258789,66.7300033569336,66.06999969482422,66.55000305175781,51.37461853027344,17291600
2015-06-09,65.19999694824219,65.36000061035156,64.87000274658203,65.18000030517578,50.317012786865234,13114600
2015-06-08,65.52999877929688,65.5999984741211,65.29000091552734,65.54000091552734,50.59492874145508,14677000
2015-06-05,65.47000122070312,65.87999725341797,65.23999786376953,65.62999725341797,50.66440582275391,14624100
2015-06-04,66.69999694824219,67.19000244140625,66.20999908447266,66.41999816894531,51.27425384521485,17187400
2015-06-03,67.02999877929688,67.4800033569336,67.02999877929688,67.13999938964844,51.830074310302734,21307800
2015-06-02,66.63999938964844,67.08999633789062,66.5199966430664,66.7699966430664,51.5444450378418,14239100
2015-06-01,66.80000305175781,66.8499984741211,66.19000244140625,66.45999908447266,51.30514526367188,19068900
2015-05-29,66.94999694824219,67.08000183105469,66.31999969482422,66.63999938964844,51.44408416748047,23778800
2015-05-28,67.05999755859375,67.36000061035156,66.76000213623047,67.29000091552734,51.94587326049805,12744700
2015-05-27,66.83999633789062,67.4800033569336,66.80999755859375,67.41000366210938,52.038516998291016,17786100
2015-05-26,67.36000061035156,67.38999938964844,66.62999725341797,66.76000213623047,51.5367317199707,20327400
2015-05-22,68.06999969482422,68.12999725341797,67.91999816894531,67.9800033569336,52.478546142578125,12172900
2015-05-21,68.16000366210938,68.5199966430664,68.11000061035156,68.41999816894531,52.81820297241211,11439500
2015-05-20,67.9000015258789,68.27999877929688,67.80000305175781,68.05999755859375,52.540283203125,13862700
2015-05-19,67.91999816894531,68.08999633789062,67.83999633789062,67.93000030517578,52.439937591552734,11406600
2015-05-18,68.0999984741211,68.25,67.98999786376953,68.19000244140625,52.64064407348633,11873600
2015-05-15,68.11000061035156,68.4800033569336,67.9800033569336,68.41999816894531,52.81820297241211,14671800
2015-05-14,68.12999725341797,68.36000061035156,68.0,68.33999633789062,52.756446838378906,18271700
2015-05-13,67.72000122070312,67.9000015258789,67.43000030517578,67.52999877929688,52.13114929199219,14542800
2015-05-12,66.94999694824219,67.19999694824219,66.83000183105469,67.02999877929688,51.74517059326172,12054200
2015-05-11,67.16000366210938,67.37999725341797,67.04000091552734,67.06999969482422,51.77604293823242,14535400
2015-05-08,67.27999877929688,67.76000213623047,67.26000213623047,67.66000366210938,52.23149871826172,30634400
2015-05-07,66.05999755859375,66.22000122070312,65.8499984741211,66.12999725341797,51.05038833618164,17710600
2015-05-06,66.5999984741211,66.69999694824219,66.06999969482422,66.3499984741211,51.2202262878418,16573500
2015-05-05,66.9000015258789,66.91000366210938,66.08000183105469,66.18000030517578,51.088993072509766,21317400
2015-05-04,67.20999908447266,67.30000305175781,67.05000305175781,67.18000030517578,51.8609619140625,18863100
2015-05-01,66.86000061035156,67.4000015258789,66.6500015258789,67.25,51.915000915527344,28710200
2015-04-30,66.75,66.91999816894531,66.43000030517578,66.51000213623047,51.34374237060547,27726500
2015-04-29,67.30000305175781,67.5199966430664,66.95999908447266,67.22000122070312,51.8918342590332,19465500
2015-04-28,67.55999755859375,67.83000183105469,67.3499984741211,67.80999755859375,52.3473014831543,13769200
2015-04-27,67.7699966430664,68.05999755859375,67.66000366210938,67.7300033569336,52.28553771972656,18320600
2015-04-24,67.2699966430664,67.51000213623047,66.98999786376953,67.4000015258789,52.030799865722656,11090300
2015-04-23,66.38999938964844,67.11000061035156,66.3499984741211,67.01000213623047,51.729736328125,12240700
2015-04-22,66.6500015258789,66.77999877929688,66.31999969482422,66.76000213623047,51.5367317199707,8776100
2015-04-21,66.62000274658203,66.79000091552734,66.48999786376953,66.62999725341797,51.43636703491211,10696800
2015-04-20,66.01000213623047,66.2300033569336,65.95999908447266,66.04000091552734,50.98091506958008,12557400
2015-04-17,65.94000244140625,66.04000091552734,65.69000244140625,65.97000122070312,50.926883697509766,18805200
2015-04-16,66.69999694824219,67.0,66.41000366210938,66.80999755859375,51.57532501220703,17461200
2015-04-15,66.51000213623047,66.73999786376953,66.22000122070312,66.62999725341797,51.43636703491211,13210600
2015-04-14,66.23999786376953,66.37000274658203,66.12999725341797,66.33000183105469,51.204776763916016,13929800
2015-04-13,65.95999908447266,66.12000274658203,65.72000122070312,65.83999633789062,50.82651901245117,15048700
2015-04-10,65.98999786376953,66.2699966430664,65.93000030517578,66.26000213623047,51.1507453918457,12665800
2015-04-09,66.0999984741211,66.13999938964844,65.80999755859375,66.12999725341797,51.05038833618164,17741100
2015-04-08,66.4000015258789,66.43000030517578,65.75,66.04000091552734,50.98091506958008,16148300
2015-04-07,65.94999694824219,66.23999786376953,65.7300033569336,65.76000213623047,50.764766693115234,13742900
2015-04-06,65.58999633789062,66.1500015258789,65.41000366210938,65.8499984741211,50.83423614501953,16304600
2015-04-02,65.01000213623047,65.23999786376953,64.93000030517578,65.19000244140625,50.324737548828125,15597200
2015-04-01,64.66000366210938,64.66000366210938,64.16999816894531,64.62999725341797,49.89242935180664,30907000
2015-03-31,64.13999938964844,64.54000091552734,64.06999969482422,64.16999816894531,49.53732681274414,27717200
2015-03-30,65.12999725341797,65.33000183105469,65.0999984741211,65.18000030517578,50.317012786865234,27480200
2015-03-27,64.9800033569336,65.20999908447266,64.81999969482422,65.13999938964844,50.28614807128906,16596700
2015-03-26,64.9800033569336,65.12000274658203,64.54000091552734,64.97000122070312,50.1549072265625,24344500
2015-03-25,66.08999633789062,66.19000244140625,65.5,65.54000091552734,50.59492874145508,17853700
2015-03-24,66.11000061035156,66.20999908447266,65.8499984741211,65.8499984741211,50.83423614501953,18037300
2015-03-23,65.87999725341797,66.12999725341797,65.72000122070312,65.98999786376953,50.94231033325195,13958700
2015-03-20,65.31999969482422,65.9000015258789,65.11000061035156,65.66000366210938,50.68757247924805,28789300
2015-03-19,64.23999786376953,64.41000366210938,64.06999969482422,64.23999786376953,49.59136962890625,20155100
2015-03-18,63.630001068115234,65.0999984741211,63.61000061035156,65.0,50.17805862426758,28290700
2015-03-17,63.47999954223633,63.72999954223633,63.29999923706055,63.63999938964844,49.12818145751953,16273300
2015-03-16,63.52999877929688,63.900001525878906,63.5,63.79999923706055,49.25168991088867,15828700
2015-03-13,62.95000076293945,63.13999938964844,62.68999862670898,63.09000015258789,48.70359420776367,16277200
2015-03-12,63.400001525878906,63.47999954223633,63.130001068115234,63.459999084472656,48.98922348022461,16362200
2015-03-11,62.630001068115234,62.81999969482422,62.38999938964844,62.68000030517578,48.3870849609375,20000400
2015-03-10,62.86000061035156,62.97999954223633,62.4900016784668,62.52000045776367,48.26357269287109,20980000
2015-03-09,63.77999877929688,63.9900016784668,63.709999084472656,63.90999984741211,49.336612701416016,11909000
2015-03-06,64.18000030517578,64.31999969482422,63.75,63.810001373291016,49.25941467285156,24040500
2015-03-05,64.73999786376953,64.88999938964844,64.56999969482422,64.69000244140625,49.93875503540039,15540900
2015-03-04,64.44000244140625,64.58999633789062,64.08000183105469,64.54000091552734,49.82295989990234,15625100
2015-03-03,64.95999908447266,65.05000305175781,64.62999725341797,64.80000305175781,50.02367782592773,12564400
2015-03-02,65.08000183105469,65.22000122070312,64.97000122070312,65.19999694824219,50.33245086669922,21297800
2015-02-27,65.12999725341797,65.3499984741211,65.02999877929688,65.0999984741211,50.2552604675293,22960900
2015-02-26,65.0999984741211,65.23999786376953,64.93000030517578,65.06999969482422,50.23209762573242,12791000
2015-02-25,65.0999984741211,65.33000183105469,65.0199966430664,65.25,50.37105941772461,10224800
2015-02-24,64.77999877929688,65.29000091552734,64.66000366210938,65.19999694824219,50.33245086669922,16373400
2015-02-23,64.68000030517578,64.91000366210938,64.62999725341797,64.80000305175781,50.02367782592773,13630900
2015-02-20,64.23999786376953,65.2699966430664,64.12999725341797,65.02999877929688,50.20121765136719,34658700
2015-02-19,64.3499984741211,64.66999816894531,64.30999755859375,64.43000030517578,49.738040924072266,17091000
2015-02-18,64.16000366210938,64.54000091552734,64.04000091552734,64.3499984741211,49.6762809753418,16777800
2015-02-17,63.70000076293945,64.0999984741211,63.540000915527344,63.970001220703125,49.38292694091797,13660300
2015-02-13,63.65999984741211,63.84000015258789,63.650001525878906,63.81999969482422,49.26713180541992,17919100
2015-02-12,62.86000061035156,63.40999984741211,62.86000061035156,63.400001525878906,48.94291305541992,16664700
2015-02-11,62.36000061035156,62.560001373291016,62.119998931884766,62.43000030517578,48.1941032409668,16405400
2015-02-10,62.59000015258789,62.81999969482422,62.310001373291016,62.77000045776367,48.456573486328125,14302500
2015-02-09,61.9900016784668,62.380001068115234,61.9900016784668,62.20000076293945,48.016544342041016,15940500
2015-02-06,62.68999862670898,62.900001525878906,62.31999969482422,62.5,48.24814224243164,18530100
2015-02-05,62.84000015258789,63.29999923706055,62.7599983215332,63.290000915527344,48.858001708984375,23933500
2015-02-04,62.619998931884766,62.95000076293945,62.380001068115234,62.43000030517578,48.1941032409668,17454200
2015-02-03,62.34000015258789,63.060001373291016,62.31999969482422,62.95000076293945,48.59552383422852,27679400
2015-02-02,61.630001068115234,62.09999847412109,61.459999084472656,61.959999084472656,47.83127975463867,24878700
2015-01-30,61.59000015258789,61.810001373291016,61.20000076293945,61.220001220703125,47.2600212097168,39271000
2015-01-29,61.88999938964844,62.25,61.66999816894531,62.20000076293945,48.016544342041016,31207900
2015-01-28,62.310001373291016,62.380001068115234,61.33000183105469,61.36000061035156,47.36809158325195,20033100
2015-01-27,62.06999969482422,62.41999816894531,61.93000030517578,62.290000915527344,48.08602523803711,20064300
2015-01-26,61.86000061035156,62.34000015258789,61.70000076293945,62.20000076293945,48.016544342041016,18463300
2015-01-23,61.59999847412109,61.77000045776367,61.34000015258789,61.36000061035156,47.36809158325195,19495700
2015-01-22,61.29999923706055,61.869998931884766,61.16999816894531,61.709999084472656,47.63827896118164,15610400
2015-01-21,60.97999954223633,61.5,60.88999938964844,61.47999954223633,47.46072769165039,26882500
2015-01-20,61.27000045776367,61.310001373291016,60.7599983215332,61.0,47.09018325805664,19318000
2015-01-16,60.08000183105469,60.84000015258789,59.9900016784668,60.790000915527344,46.92807769775391,29675500
2015-01-15,60.34999847412109,60.40999984741211,59.86000061035156,60.0099983215332,46.32592391967773,21885100
2015-01-14,59.5099983215332,59.75,59.220001220703125,59.630001068115234,46.03258514404297,16051900
2015-01-13,60.2400016784668,60.38999938964844,59.380001068115234,59.79999923706055,46.16381454467773,15396200
2015-01-12,59.709999084472656,59.7599983215332,59.209999084472656,59.5,45.932228088378906,18561200
2015-01-09,60.0,60.0,59.34000015258789,59.63999938964844,46.04029846191406,17938200
2015-01-08,59.4900016784668,60.13999938964844,59.459999084472656,59.93000030517578,46.26417541503906,16680000
2015-01-07,58.95000076293945,59.22999954223633,58.56999969482422,59.130001068115234,45.64659881591797,19048900
2015-01-06,59.09999847412109,59.310001373291016,58.290000915527344,58.47999954223633,45.144813537597656,21711600
2015-01-05,59.72999954223633,59.77999877929688,59.0,59.150001525878906,45.66204833984375,28468200
2015-01-02,61.04999923706055,61.130001068115234,60.459999084472656,60.58000183105469,46.765960693359375,24674800
2014-12-31,61.45000076293945,61.459999084472656,60.810001373291016,60.84000015258789,46.96666717529297,22495000
2014-12-30,61.43999862670898,61.5,61.20000076293945,61.220001220703125,47.2600212097168,20271600
2014-12-29,61.709999084472656,62.0099983215332,61.70000076293945,61.790000915527344,47.70004653930664,22005600
2014-12-26,62.27000045776367,62.34999847412109,62.18999862670898,62.2400016784668,48.04743194580078,17681100
2014-12-24,61.880001068115234,62.220001220703125,61.77999877929688,62.08000183105469,47.92391204833984,12379400
2014-12-23,61.869998931884766,61.95000076293945,61.709999084472656,61.79999923706055,47.70775604248047,21929200
2014-12-22,61.970001220703125,62.040000915527344,61.75,62.0,47.86215972900391,24782500
2014-12-19,61.470001220703125,61.880001068115234,61.33000183105469,61.70000076293945,47.630558013916016,29690700
2014-12-18,61.220001220703125,61.70000076293945,61.119998931884766,61.61000061035156,47.56108474731445,33053700
2014-12-17,60.02000045776367,60.959999084472656,59.9900016784668,60.52999877929688,46.727352142333984,28795300
2014-12-16,60.02000045776367,61.15999984741211,59.91999816894531,60.400001525878906,46.175392150878906,38250500
2014-12-15,61.15999984741211,61.2599983215332,59.77999877929688,59.970001220703125,45.84666442871094,38599900
2014-12-12,62.0099983215332,62.119998931884766,60.93999862670898,60.97999954223633,46.61880493164063,31169600
2014-12-11,62.36000061035156,62.68000030517578,62.11000061035156,62.18000030517578,47.53619384765625,19542600
2014-12-10,62.900001525878906,62.900001525878906,62.15999984741211,62.2599983215332,47.59734725952149,27669700
2014-12-09,62.810001373291016,63.11000061035156,62.619998931884766,63.060001373291016,48.20895767211914,18136300
2014-12-08,63.59000015258789,63.709999084472656,63.34999847412109,63.400001525878906,48.468875885009766,14590200
2014-12-05,63.97999954223633,64.16000366210938,63.810001373291016,63.959999084472656,48.89698791503906,13947000
2014-12-04,63.86000061035156,64.08999633789062,63.61000061035156,63.81999969482422,48.78995895385742,18286400
2014-12-03,63.95000076293945,64.08999633789062,63.86000061035156,64.02999877929688,48.95050811767578,10722400
2014-12-02,64.05999755859375,64.12999725341797,63.91999816894531,64.11000061035156,49.01166534423828,19349300
2014-12-01,64.02999877929688,64.08000183105469,63.72999954223633,63.93000030517578,48.874053955078125,14827800
2014-11-28,64.0999984741211,64.16000366210938,63.93999862670898,63.9900016784668,48.919921875,8429300
2014-11-26,64.33999633789062,64.54000091552734,64.23999786376953,64.51000213623047,49.31746292114258,9788000
2014-11-25,64.16000366210938,64.33000183105469,64.0199966430664,64.26000213623047,49.12633895874024,18289600
2014-11-24,64.05999755859375,64.16000366210938,63.93000030517578,64.1500015258789,49.0422477722168,16662600
2014-11-21,64.0199966430664,64.05999755859375,63.56999969482422,63.77999877929688,48.75938415527344,22414400
2014-11-20,62.970001220703125,63.400001525878906,62.95000076293945,63.22999954223633,48.33891296386719,16494400
2014-11-19,63.630001068115234,63.83000183105469,63.34000015258789,63.61000061035156,48.62942123413086,13908800
2014-11-18,63.58000183105469,63.90999984741211,63.540000915527344,63.79999923706055,48.77466583251953,19695400
2014-11-17,62.84000015258789,63.16999816894531,62.810001373291016,63.11000061035156,48.24717712402344,11203700
2014-11-14,62.880001068115234,63.38999938964844,62.869998931884766,63.36000061035156,48.43829727172852,13368600
2014-11-13,63.040000915527344,63.400001525878906,63.0,63.27000045776367,48.36948776245117,18654700
2014-11-12,62.810001373291016,63.08000183105469,62.79999923706055,62.970001220703125,48.1401481628418,9970700
2014-11-11,63.290000915527344,63.58000183105469,63.15999984741211,63.5099983215332,48.55297088623047,12372800
2014-11-10,63.09000015258789,63.20000076293945,62.900001525878906,63.130001068115234,48.26246643066406,10235200
2014-11-07,62.61000061035156,62.869998931884766,62.380001068115234,62.84999847412109,48.04839706420898,10950900
2014-11-06,63.02000045776367,63.18000030517578,62.65999984741211,62.81999969482422,48.02546310424805,13624500
2014-11-05,63.18000030517578,63.25,62.880001068115234,63.15999984741211,48.28539276123047,13033500
2014-11-04,62.93999862670898,63.06999969482422,62.65999984741211,63.040000915527344,48.193660736083984,12741800
2014-11-03,63.52000045776367,63.61000061035156,63.20000076293945,63.400001525878906,48.468875885009766,14384800
2014-10-31,63.709999084472656,63.97999954223633,63.52999877929688,63.95000076293945,48.88935089111328,22786800
2014-10-30,62.13999938964844,62.97999954223633,62.08000183105469,62.790000915527344,48.00252914428711,14596000
2014-10-29,63.0,63.119998931884766,62.13999938964844,62.34000015258789,47.65850830078125,21781800
2014-10-28,62.52999877929688,62.83000183105469,62.45000076293945,62.81999969482422,48.02546310424805,14653100
2014-10-27,61.68000030517578,62.15999984741211,61.59000015258789,61.880001068115234,47.30684280395508,17838400
2014-10-24,62.060001373291016,62.25,61.869998931884766,62.22999954223633,47.57441329956055,12251100
2014-10-23,61.81999969482422,62.209999084472656,61.75,61.88999938964844,47.314483642578125,17097000
2014-10-22,61.709999084472656,61.880001068115234,61.25,61.29999923706055,46.86343765258789,13982300
2014-10-21,61.34000015258789,61.79999923706055,61.290000915527344,61.75,47.20745468139648,16849600
2014-10-20,60.56999969482422,61.119998931884766,60.54999923706055,61.02000045776367,46.64937973022461,22996200
2014-10-17,60.459999084472656,60.79999923706055,60.27999877929688,60.63999938964844,46.358882904052734,22794100
2014-10-16,58.68000030517578,60.09000015258789,58.61000061035156,59.52999877929688,45.5102767944336,49006500
2014-10-15,60.04999923706055,60.15999984741211,58.970001220703125,60.09000015258789,45.93840789794922,37303900
2014-10-14,60.7400016784668,60.95000076293945,60.34000015258789,60.45000076293945,46.213623046875,22292200
2014-10-13,61.04999923706055,61.20000076293945,60.27999877929688,60.29999923706055,46.09894943237305,16363600
2014-10-10,61.0099983215332,61.18000030517578,60.36000061035156,60.380001068115234,46.16009521484375,26414400
2014-10-09,62.380001068115234,62.5099983215332,61.22999954223633,61.29999923706055,46.86343765258789,23813400
2014-10-08,62.08000183105469,63.09000015258789,61.84999847412109,62.9900016784668,48.15543746948242,18310300
2014-10-07,62.65999984741211,62.68999862670898,62.0,62.0099983215332,47.40623092651367,15615700
2014-10-06,63.02000045776367,63.16999816894531,62.66999816894531,63.08000183105469,48.224239349365234,16614000
2014-10-03,62.59000015258789,62.7599983215332,62.43000030517578,62.68000030517578,47.91843795776367,11116900
2014-10-02,63.0099983215332,63.08000183105469,62.09999847412109,62.68000030517578,47.91843795776367,21687600
2014-10-01,63.75,63.83000183105469,63.22999954223633,63.36000061035156,48.43829727172852,21791100
2014-09-30,63.9900016784668,64.33000183105469,63.84999847412109,64.12000274658203,49.019317626953125,17807600
2014-09-29,64.08000183105469,64.3499984741211,63.9900016784668,64.16999816894531,49.05753326416016,17351800
2014-09-26,64.70999908447266,64.97000122070312,64.55000305175781,64.7699966430664,49.51622772216797,14040200
2014-09-25,65.12000274658203,65.12000274658203,64.43000030517578,64.5,49.309818267822266,15639300
2014-09-24,65.13999938964844,65.51000213623047,64.94999694824219,65.45999908447266,50.04372787475586,12589900
2014-09-23,65.23999786376953,65.44000244140625,65.05000305175781,65.12999725341797,49.791446685791016,18721700
2014-09-22,65.88999938964844,65.9000015258789,65.52999877929688,65.68000030517578,50.21192169189453,29390800
2014-09-19,66.29000091552734,66.30999755859375,65.91999816894531,65.97000122070312,50.43362808227539,11800500
2014-09-18,66.05999755859375,66.26000213623047,66.05000305175781,66.19999694824219,50.60945510864258,14467500
2014-09-17,65.97000122070312,66.0999984741211,65.52999877929688,65.69000244140625,50.21957015991211,19753900
2014-09-16,65.52999877929688,66.25,65.51000213623047,66.16000366210938,50.578880310058594,14405100
2014-09-15,65.93000030517578,65.97000122070312,65.76000213623047,65.87999725341797,50.36481475830078,8709500
2014-09-12,66.05000305175781,66.0999984741211,65.83999633789062,66.0199966430664,50.47184371948242,12022900
2014-09-11,66.01000213623047,66.13999938964844,65.83999633789062,66.11000061035156,50.54065704345703,12136700
2014-09-10,66.0999984741211,66.4800033569336,66.02999877929688,66.4800033569336,50.82350540161133,14634800
2014-09-09,66.20999908447266,66.20999908447266,65.87999725341797,66.0999984741211,50.53301239013672,15015000
2014-09-08,66.5,66.61000061035156,66.16000366210938,66.29000091552734,50.678260803222656,13282600
2014-09-05,66.80000305175781,67.0199966430664,66.63999938964844,67.0,51.22104644775391,9374300
2014-09-04,67.22000122070312,67.41000366210938,66.83000183105469,66.98999786376953,51.21340560913086,11043000
2014-09-03,67.44999694824219,67.47000122070312,67.19000244140625,67.30999755859375,51.458045959472656,15490700
2014-09-02,66.91000366210938,66.91000366210938,66.61000061035156,66.83999633789062,51.09873580932617,14537000
2014-08-29,66.72000122070312,66.7699966430664,66.45999908447266,66.70999908447266,50.99935531616211,19832700
2014-08-28,66.62999725341797,66.79000091552734,66.56999969482422,66.73999786376953,51.02228164672852,10674300
2014-08-27,67.19000244140625,67.19999694824219,66.97000122070312,67.04000091552734,51.25163269042969,10792900
2014-08-26,66.9800033569336,67.19000244140625,66.88999938964844,66.91000366210938,51.15224456787109,22103600
2014-08-25,66.77999877929688,67.08000183105469,66.73999786376953,66.9000015258789,51.14460754394531,13867600
2014-08-22,66.5999984741211,66.6500015258789,66.23999786376953,66.47000122070312,50.81587600708008,9000900
2014-08-21,66.69000244140625,66.88999938964844,66.6500015258789,66.79000091552734,51.06051254272461,8522800
2014-08-20,66.33000183105469,66.5999984741211,66.31999969482422,66.51000213623047,50.8464469909668,11419400
2014-08-19,66.58999633789062,66.72000122070312,66.55999755859375,66.72000122070312,51.00699996948242,8514300
2014-08-18,66.43000030517578,66.58999633789062,66.38999938964844,66.55999755859375,50.88467788696289,11630700
2014-08-15,66.51000213623047,66.62000274658203,65.5999984741211,66.12999725341797,50.55595016479492,23432900
2014-08-14,66.0999984741211,66.20999908447266,66.0,66.19999694824219,50.60945510864258,11941600
2014-08-13,65.87000274658203,65.98999786376953,65.72000122070312,65.8499984741211,50.34188079833984,12378700
2014-08-12,65.43000030517578,65.58000183105469,65.31999969482422,65.4800033569336,50.05902862548828,12398400
2014-08-11,65.56999969482422,65.69000244140625,65.47000122070312,65.52999877929688,50.09724807739258,10497600
2014-08-08,64.83999633789062,65.31999969482422,64.70999908447266,65.27999877929688,49.9061279296875,15434200
2014-08-07,65.56999969482422,65.63999938964844,64.7300033569336,64.9000015258789,49.61561965942383,17344900
2014-08-06,65.08999633789062,65.61000061035156,65.08000183105469,65.43000030517578,50.02079772949219,16592700
2014-08-05,66.06999969482422,66.12000274658203,65.45999908447266,65.58999633789062,50.14311599731445,20914100
2014-08-04,66.41000366210938,66.55999755859375,66.02999877929688,66.44000244140625,50.79293441772461,15220800
2014-08-01,66.31999969482422,66.56999969482422,66.0,66.12999725341797,50.55595016479492,25398300
2014-07-31,67.02999877929688,67.12000274658203,66.5199966430664,66.58999633789062,50.9076042175293,26161000
2014-07-30,67.81999969482422,67.95999908447266,67.45999908447266,67.72000122070312,51.77149200439453,11169300
2014-07-29,68.1500015258789,68.19000244140625,67.77999877929688,67.81999969482422,51.84793472290039,9154800
2014-07-28,67.95999908447266,68.05999755859375,67.58000183105469,67.95999908447266,51.9549674987793,8065900
2014-07-25,68.11000061035156,68.1500015258789,67.69000244140625,67.94999694824219,51.94731140136719,8885700
2014-07-24,68.26000213623047,68.31999969482422,68.13999938964844,68.2300033569336,52.16138458251953,6826200
2014-07-23,68.19999694824219,68.19999694824219,68.0,68.06999969482422,52.039058685302734,8668200
2014-07-22,67.98999786376953,68.05999755859375,67.88999938964844,67.93000030517578,51.93203353881836,12232800
2014-07-21,67.45999908447266,67.66999816894531,67.31999969482422,67.62999725341797,51.70268630981445,12114800
2014-07-18,67.5199966430664,67.98999786376953,67.4800033569336,67.87999725341797,51.89380645751953,11615300
2014-07-17,67.81999969482422,68.0999984741211,67.30999755859375,67.3499984741211,51.48862457275391,15085100
2014-07-16,68.27999877929688,68.31999969482422,68.11000061035156,68.22000122070312,52.15373992919922,9427600
2014-07-15,68.02999877929688,68.08999633789062,67.5199966430664,67.80000305175781,51.83265686035156,12444500
2014-07-14,68.11000061035156,68.12000274658203,67.94000244140625,67.97000122070312,51.96261596679688,9020800
2014-07-11,67.33999633789062,67.5199966430664,67.16999816894531,67.47000122070312,51.58037185668945,11225800
2014-07-10,66.95999908447266,67.44999694824219,66.91999816894531,67.43000030517578,51.5497932434082,12905700
2014-07-09,67.88999938964844,68.2699966430664,67.8499984741211,68.18000030517578,52.12316131591797,15042700
2014-07-08,68.27999877929688,68.29000091552734,67.77999877929688,67.95999908447266,51.9549674987793,11505200
2014-07-07,68.69000244140625,68.79000091552734,68.58000183105469,68.68000030517578,52.505401611328125,8533400
2014-07-03,69.05999755859375,69.29000091552734,69.02999877929688,69.22000122070312,52.91823196411133,7757300
2014-07-02,68.94999694824219,69.08999633789062,68.87000274658203,69.08000183105469,52.81120681762695,11254400
2014-07-01,68.72000122070312,69.08000183105469,68.68000030517578,68.97000122070312,52.72710800170898,12975000
2014-06-30,68.16000366210938,68.44000244140625,68.1500015258789,68.37000274658203,52.26841354370117,16580700
2014-06-27,68.04000091552734,68.33999633789062,67.97000122070312,68.30999755859375,52.222537994384766,9721300
2014-06-26,68.12000274658203,68.27999877929688,67.66999816894531,68.2699966430664,52.19195938110352,14342000
2014-06-25,67.88999938964844,68.27999877929688,67.87999725341797,68.22000122070312,52.15373992919922,17373100
2014-06-24,70.20999908447266,70.27999877929688,69.83999633789062,69.91999816894531,52.17208862304688,17809900
2014-06-23,70.2300033569336,70.38999938964844,70.04000091552734,70.36000061035156,52.50040435791016,9836000
2014-06-20,70.56999969482422,70.61000061035156,70.41999816894531,70.55000305175781,52.64217376708984,16113100
2014-06-19,70.7300033569336,70.79000091552734,70.54000091552734,70.66999816894531,52.73171615600586,12490400
2014-06-18,69.7699966430664,70.30999755859375,69.54000091552734,70.29000091552734,52.44816589355469,14870300
2014-06-17,69.41000366210938,69.69999694824219,69.38999938964844,69.69000244140625,52.00046157836914,9222700
2014-06-16,69.5999984741211,69.80999755859375,69.55999755859375,69.73999786376953,52.03777694702149,9584600
2014-06-13,69.72000122070312,69.86000061035156,69.55000305175781,69.72000122070312,52.02285003662109,22214700
2014-06-12,69.87000274658203,69.94000244140625,69.55000305175781,69.66999816894531,51.98554611206055,10679500
2014-06-11,69.69000244140625,69.77999877929688,69.56999969482422,69.6500015258789,51.97061920166016,8827200
2014-06-10,69.8499984741211,70.0,69.73999786376953,70.0,52.231781005859375,11347600
2014-06-09,69.94999694824219,70.19000244140625,69.91999816894531,70.1500015258789,52.343711853027344,12685200
2014-06-06,70.0199966430664,70.22000122070312,69.91000366210938,70.22000122070312,52.39593505859375,11780100
2014-06-05,69.55999755859375,69.9000015258789,69.30999755859375,69.83999633789062,52.11238479614258,11099400
2014-06-04,69.2300033569336,69.43000030517578,69.16000366210938,69.36000061035156,51.75423049926758,10850800
2014-06-03,69.31999969482422,69.41000366210938,69.29000091552734,69.37999725341797,51.76914596557617,9629100
2014-06-02,69.63999938964844,69.63999938964844,69.4000015258789,69.55000305175781,51.89599990844727,8915100
2014-05-30,69.31999969482422,69.44999694824219,69.26000213623047,69.41000366210938,51.79153060913086,15728200
2014-05-29,69.27999877929688,69.4000015258789,69.13999938964844,69.4000015258789,51.78407669067383,16668400
2014-05-28,69.0199966430664,69.05999755859375,68.8499984741211,68.9800033569336,51.47068786621094,8894300
2014-05-27,69.22000122070312,69.26000213623047,68.9800033569336,69.20999908447266,51.64228820800781,9819700
2014-05-23,68.48999786376953,68.79000091552734,68.48999786376953,68.72000122070312,51.27667617797852,7649000
2014-05-22,68.45999908447266,68.61000061035156,68.41000366210938,68.54000091552734,51.14236831665039,8121800
2014-05-21,68.19999694824219,68.47000122070312,68.16999816894531,68.44999694824219,51.07521438598633,10953400
2014-05-20,68.11000061035156,68.1500015258789,67.72000122070312,67.91999816894531,50.67974090576172,13695200
2014-05-19,68.12000274658203,68.4000015258789,68.0999984741211,68.3499984741211,51.00059509277344,9415200
2014-05-16,68.3499984741211,68.48999786376953,68.2300033569336,68.48999786376953,51.10505676269531,12874500
2014-05-15,68.48999786376953,68.52999877929688,68.08000183105469,68.33999633789062,50.993141174316406,20007500
2014-05-14,68.75,68.9000015258789,68.55000305175781,68.63999938964844,51.21699142456055,15816700
2014-05-13,68.7699966430664,68.80000305175781,68.61000061035156,68.7699966430664,51.31398391723633,18673500
2014-05-12,68.4800033569336,68.69000244140625,68.41999816894531,68.66999816894531,51.23936462402344,13953600
2014-05-09,68.2699966430664,68.31999969482422,67.9800033569336,68.22000122070312,50.903602600097656,8089900
2014-05-08,68.41000366210938,68.63999938964844,68.22000122070312,68.31999969482422,50.978214263916016,13187500
2014-05-07,68.20999908447266,68.3499984741211,67.94000244140625,68.30999755859375,50.97075271606445,12801700
2014-05-06,68.36000061035156,68.4000015258789,68.16000366210938,68.2300033569336,50.91106414794922,10209100
2014-05-05,67.9000015258789,68.37999725341797,67.76000213623047,68.3499984741211,51.00059509277344,18715300
2014-05-02,68.26000213623047,68.54000091552734,68.19000244140625,68.4000015258789,51.03790283203125,14332800
2014-05-01,68.38999938964844,68.62000274658203,68.30000305175781,68.51000213623047,51.1199836730957,17645400
2014-04-30,68.05000305175781,68.4000015258789,67.95999908447266,68.31999969482422,50.978214263916016,29172800
2014-04-29,67.95999908447266,68.19000244140625,67.88999938964844,68.05000305175781,50.77675628662109,16162500
2014-04-28,67.62000274658203,67.77999877929688,67.13999938964844,67.61000061035156,50.44843673706055,19986000
2014-04-25,67.61000061035156,67.62999725341797,67.19999694824219,67.4000015258789,50.29174423217773,19435900
2014-04-24,67.72000122070312,67.79000091552734,67.27999877929688,67.7300033569336,50.5379753112793,17646700
2014-04-23,67.83999633789062,67.83999633789062,67.62999725341797,67.73999786376953,50.545440673828125,11595300
2014-04-22,67.83000183105469,67.97000122070312,67.76000213623047,67.9000015258789,50.664825439453125,12342500
2014-04-21,67.52999877929688,67.6500015258789,67.41000366210938,67.62000274658203,50.45589828491211,10723800
2014-04-17,67.27999877929688,67.63999938964844,67.12999725341797,67.52999877929688,50.38874816894531,19204100
2014-04-16,66.91000366210938,67.20999908447266,66.7300033569336,67.18000030517578,50.127586364746094,19643900
2014-04-15,66.52999877929688,66.62999725341797,65.68000030517578,66.36000061035156,49.515716552734375,21055100
2014-04-14,66.5999984741211,66.76000213623047,66.31999969482422,66.63999938964844,49.72465133666992,13239000
2014-04-11,66.3499984741211,66.76000213623047,66.25,66.26000213623047,49.44110107421875,18550700
2014-04-10,67.55000305175781,67.62000274658203,66.5999984741211,66.66000366210938,49.73957824707031,23677900
2014-04-09,67.55000305175781,67.9000015258789,67.2699966430664,67.86000061035156,50.63496780395508,18492100
2014-04-08,66.79000091552734,67.13999938964844,66.7300033569336,67.0,49.993263244628906,12246200
2014-04-07,67.26000213623047,67.36000061035156,66.88999938964844,67.04000091552734,50.02311706542969,16647900
2014-04-04,67.83999633789062,67.94000244140625,67.26000213623047,67.36000061035156,50.26189422607422,20967400
2014-04-03,67.68000030517578,67.7699966430664,67.38999938964844,67.56999969482422,50.4185905456543,14943500
2014-04-02,67.63999938964844,67.9000015258789,67.55999755859375,67.76000213623047,50.560359954833984,15497500
2014-04-01,67.5999984741211,67.66999816894531,67.44000244140625,67.62999725341797,50.46335983276367,13738100
2014-03-31,67.37000274658203,67.47000122070312,67.13999938964844,67.19999694824219,50.14250183105469,24498300
2014-03-28,66.86000061035156,67.05999755859375,66.80000305175781,66.86000061035156,49.88881301879883,13875500
2014-03-27,66.27999877929688,66.48999786376953,66.13999938964844,66.36000061035156,49.515716552734375,22352000
2014-03-26,66.56999969482422,66.5999984741211,66.0199966430664,66.02999877929688,49.26948928833008,27028900
2014-03-25,65.83000183105469,66.19000244140625,65.62999725341797,66.04000091552734,49.27695083618164,20785500
2014-03-24,65.61000061035156,65.6500015258789,64.93000030517578,65.33000183105469,48.747169494628906,17552900
2014-03-21,65.61000061035156,65.80999755859375,65.12000274658203,65.16000366210938,48.62031936645508,17668300
2014-03-20,64.95999908447266,65.41999816894531,64.81999969482422,65.29000091552734,48.717315673828125,18788100
2014-03-19,66.27999877929688,66.30999755859375,65.12000274658203,65.54000091552734,48.90386199951172,22330200
2014-03-18,65.98999786376953,66.4800033569336,65.9800033569336,66.3499984741211,49.508262634277344,19417000
2014-03-17,65.62999725341797,66.0199966430664,65.5999984741211,65.94000244140625,49.20232391357422,24052700
2014-03-14,64.87000274658203,65.43000030517578,64.87000274658203,65.12000274658203,48.590476989746094,24796000
2014-03-13,66.63999938964844,66.69000244140625,65.13999938964844,65.26000213623047,48.694942474365234,35340200
2014-03-12,66.16000366210938,66.5999984741211,66.01000213623047,66.5,49.62018585205078,14151000
2014-03-11,67.11000061035156,67.33999633789062,66.68000030517578,66.75,49.806732177734375,17811900
2014-03-10,67.20999908447266,67.29000091552734,66.83000183105469,67.23999786376953,50.17234802246094,23329100
2014-03-07,67.91000366210938,67.95999908447266,67.31999969482422,67.66000366210938,50.48574066162109,21133800
2014-03-06,68.0199966430664,68.19000244140625,67.93000030517578,68.02999877929688,50.7618293762207,15087000
2014-03-05,67.29000091552734,67.45999908447266,67.20999908447266,67.33000183105469,50.239505767822266,16872800
2014-03-04,67.4000015258789,67.48999786376953,67.29000091552734,67.38999938964844,50.284271240234375,29272000
2014-03-03,66.37999725341797,66.54000091552734,65.91000366210938,66.08000183105469,49.30680084228516,27783400
2014-02-28,67.5,67.87000274658203,67.30000305175781,67.51000213623047,50.373809814453125,41960000
2014-02-27,66.9800033569336,67.41000366210938,66.8499984741211,67.38999938964844,50.284271240234375,11392500
2014-02-26,67.26000213623047,67.33000183105469,66.94000244140625,67.16000366210938,50.1126594543457,14872400
2014-02-25,67.56999969482422,67.76000213623047,67.2699966430664,67.38999938964844,50.284271240234375,16833800
2014-02-24,67.22000122070312,67.87000274658203,67.19000244140625,67.55000305175781,50.40367126464844,22573000
2014-02-21,67.1500015258789,67.33000183105469,66.95999908447266,66.97000122070312,49.97088623046875,12629800
2014-02-20,66.54000091552734,66.93000030517578,66.4000015258789,66.83999633789062,49.87388229370117,14098500
2014-02-19,66.91999816894531,67.22000122070312,66.56999969482422,66.61000061035156,49.70226287841797,13139900
2014-02-18,66.94000244140625,67.13999938964844,66.76000213623047,67.05999755859375,50.038047790527344,16668600
2014-02-14,66.16999816894531,66.55999755859375,66.0999984741211,66.48999786376953,49.61272430419922,18540700
2014-02-13,65.45999908447266,66.27999877929688,65.43000030517578,66.23999786376953,49.42617416381836,17329500
2014-02-12,65.94999694824219,66.11000061035156,65.8499984741211,66.04000091552734,49.27695083618164,14801400
2014-02-11,65.2699966430664,66.05000305175781,65.25,65.93000030517578,49.19487380981445,18061900
2014-02-10,64.93000030517578,64.94000244140625,64.75,64.9000015258789,48.42632293701172,13885400
2014-02-07,64.62000274658203,65.12999725341797,64.47000122070312,65.12000274658203,48.590476989746094,14500900
2014-02-06,63.720001220703125,64.30999755859375,63.709999084472656,64.27999877929688,47.96370315551758,16589100
2014-02-05,63.0,63.209999084472656,62.7599983215332,63.15999984741211,47.12797546386719,17503900
2014-02-04,62.77000045776367,63.06999969482422,62.58000183105469,63.02999877929688,47.030982971191406,26309300
2014-02-03,63.540000915527344,63.619998931884766,62.27999877929688,62.310001373291016,46.493743896484375,45762000
2014-01-31,63.33000183105469,64.0199966430664,63.310001373291016,63.61000061035156,47.46376037597656,39572600
2014-01-30,64.66000366210938,64.80999755859375,64.37999725341797,64.70999908447266,48.28455352783203,14681000
2014-01-29,64.26000213623047,64.72000122070312,64.19000244140625,64.37999725341797,48.03831100463867,21210400
2014-01-28,64.86000061035156,65.18000030517578,64.83000183105469,65.11000061035156,48.58301162719727,15857600
2014-01-27,64.87999725341797,64.93000030517578,64.1500015258789,64.55000305175781,48.165164947509766,21487100
2014-01-24,65.69000244140625,65.69999694824219,64.8499984741211,64.8499984741211,48.38901138305664,25036300
2014-01-23,66.88999938964844,66.91000366210938,66.41000366210938,66.68000030517578,49.75449752807617,17691700
2014-01-22,67.11000061035156,67.16999816894531,66.94999694824219,67.12999725341797,50.090274810791016,12664100
2014-01-21,67.19999694824219,67.22000122070312,66.81999969482422,67.12999725341797,50.090274810791016,18600200
2014-01-17,66.9800033569336,67.02999877929688,66.70999908447266,66.80999755859375,49.85150146484375,22526900
2014-01-16,66.93000030517578,67.01000213623047,66.69999694824219,67.01000213623047,50.00074768066406,21172000
2014-01-15,66.72000122070312,67.08000183105469,66.69000244140625,67.04000091552734,50.02311706542969,12388800
2014-01-14,66.41999816894531,66.80999755859375,66.22000122070312,66.76000213623047,49.81419372558594,12268900
2014-01-13,66.5199966430664,66.68000030517578,66.11000061035156,66.2300033569336,49.41872787475586,19464700
2014-01-10,66.5,66.8499984741211,66.43000030517578,66.80999755859375,49.85150146484375,19676400
2014-01-09,66.27999877929688,66.27999877929688,65.80000305175781,66.19999694824219,49.39633560180664,13128600
2014-01-08,66.31999969482422,66.37000274658203,66.0999984741211,66.25,49.43365097045898,17555600
2014-01-07,66.16999816894531,66.3499984741211,66.12999725341797,66.2699966430664,49.44856262207031,12075700
2014-01-06,66.05000305175781,66.11000061035156,65.83999633789062,65.9000015258789,49.17249298095703,14737600
2014-01-03,66.0199966430664,66.19000244140625,65.87000274658203,65.9800033569336,49.232181549072266,19270100
2014-01-02,66.20999908447266,66.2699966430664,65.73999786376953,65.91000366210938,49.179954528808594,26240600
2013-12-31,67.04000091552734,67.36000061035156,67.0,67.0999984741211,50.0678939819336,21704700
2013-12-30,66.73999786376953,66.91000366210938,66.68000030517578,66.8499984741211,49.88134002685547,14432400
2013-12-27,66.76000213623047,66.7699966430664,66.51000213623047,66.56999969482422,49.67241287231445,18585400
2013-12-26,66.16000366210938,66.27999877929688,66.1500015258789,66.2300033569336,49.41872787475586,8510500
2013-12-24,65.62999725341797,65.87000274658203,65.55999755859375,65.87000274658203,49.15010452270508,6708500
2013-12-23,65.48999786376953,65.76000213623047,65.4000015258789,65.73999786376953,49.05309295654297,15767500
2013-12-20,64.91000366210938,65.18000030517578,64.87999725341797,65.06999969482422,48.55317306518555,18427500
2013-12-19,64.48999786376953,64.80999755859375,64.41999816894531,64.69999694824219,48.27709197998047,20647100
2013-12-18,64.22000122070312,64.86000061035156,63.5,64.69999694824219,48.27709197998047,28970800
2013-12-17,64.36000061035156,64.37999725341797,64.08000183105469,64.25,47.52942657470703,15966500
2013-12-16,64.51000213623047,64.7300033569336,64.47000122070312,64.52999877929688,47.73655700683594,13338900
2013-12-13,64.0999984741211,64.1500015258789,63.84999847412109,64.06999969482422,47.396263122558594,12214200
2013-12-12,64.27999877929688,64.33999633789062,63.95000076293945,64.11000061035156,47.42585754394531,14118200
2013-12-11,65.19999694824219,65.20999908447266,64.55000305175781,64.58000183105469,47.77355194091797,14151000
2013-12-10,65.1500015258789,65.29000091552734,65.0,65.19000244140625,48.22479248046875,13978200
2013-12-09,65.25,65.41000366210938,65.20999908447266,65.30000305175781,48.30617904663086,11275800
2013-12-06,65.12999725341797,65.4000015258789,65.01000213623047,65.37000274658203,48.357948303222656,12965100
2013-12-05,64.7300033569336,64.87000274658203,64.4800033569336,64.56999969482422,47.76614761352539,13115500
2013-12-04,64.52999877929688,65.0,64.5199966430664,64.94000244140625,48.03985595703125,18603800
2013-12-03,65.41999816894531,65.54000091552734,65.08999633789062,65.29000091552734,48.29876708984375,14776300
2013-12-02,66.01000213623047,66.11000061035156,65.73999786376953,65.75,48.639068603515625,17686300
2013-11-29,66.5199966430664,66.58000183105469,66.23999786376953,66.23999786376953,49.00153350830078,13964200
2013-11-27,66.18000030517578,66.29000091552734,66.02999877929688,66.11000061035156,48.9053840637207,9667100
2013-11-26,65.81999969482422,66.01000213623047,65.75,65.94999694824219,48.78701400756836,14620200
2013-11-25,66.0999984741211,66.11000061035156,65.87000274658203,65.94999694824219,48.78701400756836,11835000
2013-11-22,65.94999694824219,66.2300033569336,65.91000366210938,66.1500015258789,48.934967041015625,18657100
2013-11-21,65.7699966430664,65.97000122070312,65.66000366210938,65.95999908447266,48.79440689086914,15963400
2013-11-20,66.08000183105469,66.22000122070312,65.37999725341797,65.55000305175781,48.49111175537109,18220600
2013-11-19,66.0199966430664,66.19999694824219,65.87999725341797,66.01000213623047,48.83139801025391,10664300
2013-11-18,66.55999755859375,66.5999984741211,66.08999633789062,66.18000030517578,48.957157135009766,12776200
2013-11-15,66.02999877929688,66.31999969482422,65.95999908447266,66.18000030517578,48.957157135009766,25278400
2013-11-14,65.3499984741211,65.7300033569336,65.29000091552734,65.6500015258789,48.56508255004883,14537100
2013-11-13,64.63999938964844,65.41999816894531,64.62000274658203,65.3499984741211,48.34316253662109,12669400
2013-11-12,65.18000030517578,65.31999969482422,64.97000122070312,65.13999938964844,48.18780899047852,13391000
2013-11-11,65.23999786376953,65.37000274658203,65.16000366210938,65.36000061035156,48.35055541992188,14206100
2013-11-08,64.69999694824219,65.23999786376953,64.69000244140625,65.22000122070312,48.24699401855469,15873000
2013-11-07,65.62000274658203,65.66999816894531,64.76000213623047,64.83999633789062,47.96588134765625,22820200
2013-11-06,65.88999938964844,66.05000305175781,65.75,65.87999725341797,48.735233306884766,16260600
2013-11-05,65.19999694824219,65.41999816894531,64.98999786376953,65.30999755859375,48.31356430053711,13129600
2013-11-04,65.68000030517578,65.87999725341797,65.55000305175781,65.87999725341797,48.735233306884766,27539500
2013-11-01,65.52999877929688,65.58999633789062,65.19000244140625,65.55999755859375,48.49851608276367,18921000
2013-10-31,66.06999969482422,66.25,65.77999877929688,65.87999725341797,48.735233306884766,22366900
2013-10-30,66.55999755859375,66.58999633789062,65.91999816894531,66.25,49.00894927978516,18774000
2013-10-29,66.41000366210938,66.51000213623047,66.30999755859375,66.48999786376953,49.18647766113281,12121400
2013-10-28,66.27999877929688,66.4800033569336,66.19000244140625,66.3499984741211,49.08291244506836,9936700
2013-10-25,66.44999694824219,66.47000122070312,66.27999877929688,66.45999908447266,49.1642951965332,16688300
2013-10-24,66.55999755859375,66.69000244140625,66.4000015258789,66.6500015258789,49.30484008789063,11820900
2013-10-23,66.20999908447266,66.25,65.97000122070312,66.19000244140625,48.96455764770508,13384700
2013-10-22,66.5199966430664,66.95999908447266,66.5199966430664,66.83999633789062,49.44540023803711,13015200
2013-10-21,65.98999786376953,66.18000030517578,65.93000030517578,66.18000030517578,48.957157135009766,11068000
2013-10-18,65.88999938964844,66.11000061035156,65.77999877929688,66.08000183105469,48.8831901550293,16283000
2013-10-17,65.19000244140625,65.72000122070312,65.12999725341797,65.69000244140625,48.59468078613281,21850200
2013-10-16,64.54000091552734,64.8499984741211,64.48999786376953,64.83000183105469,47.95847702026367,17389900
2013-10-15,64.4000015258789,64.5199966430664,64.27999877929688,64.3499984741211,47.603397369384766,15599400
2013-10-14,64.16999816894531,64.70999908447266,64.12000274658203,64.66000366210938,47.83272552490234,7213800
2013-10-11,64.11000061035156,64.47000122070312,64.06999969482422,64.44000244140625,47.66998291015625,13279100
2013-10-10,63.5099983215332,64.19999694824219,63.5,64.0999984741211,47.41846466064453,16423300
2013-10-09,62.93000030517578,63.09000015258789,62.540000915527344,62.970001220703125,46.58253479003906,19659500
2013-10-08,63.220001220703125,63.310001373291016,62.68000030517578,62.70000076293945,46.38279342651367,19635600
2013-10-07,63.060001373291016,63.4900016784668,63.040000915527344,63.18999862670898,46.74528121948242,17360800
2013-10-04,63.61000061035156,63.91999816894531,63.58000183105469,63.84999847412109,47.233516693115234,11699000
2013-10-03,63.9900016784668,64.02999877929688,63.59000015258789,63.70000076293945,47.12256240844727,16212700
2013-10-02,63.90999984741211,64.16000366210938,63.59000015258789,64.12000274658203,47.43326568603516,12620200
2013-10-01,63.869998931884766,64.30000305175781,63.75,64.13999938964844,47.44804763793945,15392400
2013-09-30,63.61000061035156,63.970001220703125,63.54999923706055,63.79999923706055,47.19652557373047,22274400
2013-09-27,64.19000244140625,64.41999816894531,64.12999725341797,64.26000213623047,47.53682327270508,17705800
2013-09-26,64.30000305175781,64.58999633789062,64.25,64.48999786376953,47.70697021484375,15653800
2013-09-25,64.11000061035156,64.36000061035156,64.01000213623047,64.22000122070312,47.507232666015625,14478100
2013-09-24,64.19999694824219,64.41000366210938,63.97999954223633,64.1500015258789,47.4554557800293,14979200
2013-09-23,64.29000091552734,64.36000061035156,63.95000076293945,64.25,47.52942657470703,17860700
2013-09-20,64.62999725341797,64.62999725341797,64.23999786376953,64.2699966430664,47.54421615600586,18878600
2013-09-19,65.06999969482422,65.08000183105469,64.6500015258789,64.73999786376953,47.89190673828125,19195600
2013-09-18,63.40999984741211,65.11000061035156,63.2400016784668,65.05000305175781,48.12123107910156,21359000
2013-09-17,63.16999816894531,63.36000061035156,63.16999816894531,63.36000061035156,46.87104415893555,10370400
2013-09-16,63.650001525878906,63.650001525878906,63.27000045776367,63.31999969482422,46.84144973754883,18909500
2013-09-13,62.61000061035156,62.84000015258789,62.43000030517578,62.83000183105469,46.47896957397461,13590900
2013-09-12,62.56999969482422,62.810001373291016,62.52000045776367,62.52999877929688,46.25704574584961,16745000
2013-09-11,62.41999816894531,62.90999984741211,62.40999984741211,62.88999938964844,46.52334976196289,11864200
2013-09-10,62.47999954223633,62.70000076293945,62.40999984741211,62.66999816894531,46.360599517822266,15972400
2013-09-09,61.4900016784668,62.0,61.4900016784668,61.970001220703125,45.84278106689453,17398000
2013-09-06,61.060001373291016,61.310001373291016,60.650001525878906,61.130001068115234,45.22138977050781,16398000
2013-09-05,60.59000015258789,60.86000061035156,60.58000183105469,60.79999923706055,44.97726058959961,10523400
2013-09-04,60.209999084472656,60.93999862670898,60.150001525878906,60.84999847412109,45.01424789428711,11868800
2013-09-03,60.5099983215332,60.59000015258789,60.040000915527344,60.310001373291016,44.61478042602539,18912700
2013-08-30,59.619998931884766,59.63999938964844,59.15999984741211,59.16999816894531,43.77145004272461,21045300
2013-08-29,59.86000061035156,60.15999984741211,59.79999923706055,59.90999984741211,44.31886672973633,10555800
2013-08-28,59.75,60.220001220703125,59.68000030517578,60.0099983215332,44.392845153808594,10521700
2013-08-27,60.43000030517578,60.630001068115234,60.040000915527344,60.08000183105469,44.44462966918945,18839100
2013-08-26,61.27999877929688,61.400001525878906,61.11000061035156,61.119998931884766,45.213985443115234,8471000
2013-08-23,61.380001068115234,61.58000183105469,61.209999084472656,61.56999969482422,45.546875,10141600
2013-08-22,60.900001525878906,61.130001068115234,60.880001068115234,61.040000915527344,45.15480422973633,8041700
2013-08-21,60.77000045776367,61.0,60.22999954223633,60.45000076293945,44.71834182739258,12755200
2013-08-20,61.02999877929688,61.33000183105469,60.91999816894531,61.16999816894531,45.250972747802734,12885800
2013-08-19,61.619998931884766,61.65999984741211,61.209999084472656,61.25,45.310150146484375,13596700
2013-08-16,61.709999084472656,61.83000183105469,61.59000015258789,61.68999862670898,45.63564682006836,15219600
2013-08-15,61.33000183105469,61.65999984741211,60.93999862670898,61.58000183105469,45.55427551269531,23650000
2013-08-14,62.09999847412109,62.18999862670898,61.9900016784668,62.09999847412109,45.938941955566406,14258600
2013-08-13,61.83000183105469,62.13999938964844,61.4900016784668,62.06999969482422,45.916751861572266,13189100
2013-08-12,61.5099983215332,61.72999954223633,61.5,61.66999816894531,45.620853424072266,13785000
2013-08-09,61.650001525878906,61.93999862670898,61.61000061035156,61.84000015258789,45.746612548828125,14951500
2013-08-08,61.52000045776367,61.83000183105469,61.34000015258789,61.72999954223633,45.66523361206055,12612700
2013-08-07,61.20000076293945,61.29999923706055,61.09999847412109,61.18000030517578,45.25836563110352,11989700
2013-08-06,61.68999862670898,61.7400016784668,61.29999923706055,61.45000076293945,45.458099365234375,18325300
2013-08-05,61.400001525878906,61.560001373291016,61.22999954223633,61.540000915527344,45.524681091308594,11483000
2013-08-02,61.22999954223633,61.66999816894531,61.209999084472656,61.66999816894531,45.620853424072266,15475000
2013-08-01,61.119998931884766,61.2599983215332,60.959999084472656,61.16999816894531,45.250972747802734,24484500
2013-07-31,60.060001373291016,60.75,60.060001373291016,60.34999847412109,44.64436340332031,22989900
2013-07-30,60.470001220703125,60.5099983215332,60.02000045776367,60.209999084472656,44.54080581665039,10712500
2013-07-29,60.2400016784668,60.34000015258789,60.119998931884766,60.220001220703125,44.5482063293457,11063600
2013-07-26,60.630001068115234,60.79999923706055,60.29999923706055,60.79999923706055,44.97726058959961,15499000
2013-07-25,60.5,61.209999084472656,60.4900016784668,61.18000030517578,45.25836563110352,14467100
2013-07-24,61.369998931884766,61.380001068115234,60.810001373291016,61.060001373291016,45.16960144042969,12887500
2013-07-23,61.209999084472656,61.2599983215332,60.95000076293945,61.13999938964844,45.228782653808594,11132000
2013-07-22,60.810001373291016,61.06999969482422,60.77999877929688,61.0099983215332,45.13261795043945,16518900
2013-07-19,60.5099983215332,60.77000045776367,60.400001525878906,60.66999816894531,44.88108825683594,23299300
2013-07-18,60.4900016784668,60.77999877929688,60.11000061035156,60.720001220703125,44.91807556152344,11036600
2013-07-17,60.619998931884766,60.619998931884766,60.18000030517578,60.31999969482422,44.62218475341797,13744500
2013-07-16,60.130001068115234,60.22999954223633,59.97999954223633,60.13999938964844,44.48902130126953,10894600
2013-07-15,60.02999877929688,60.18999862670898,59.93000030517578,60.18000030517578,44.51861190795898,17063200
2013-07-12,59.77000045776367,59.91999816894531,59.630001068115234,59.810001373291016,44.244903564453125,15189800
2013-07-11,59.77999877929688,60.27000045776367,59.540000915527344,60.209999084472656,44.54080581665039,20284600
2013-07-10,58.5099983215332,59.11000061035156,58.45000076293945,58.68999862670898,43.41636276245117,16162300
2013-07-09,58.63999938964844,58.63999938964844,58.15999984741211,58.52000045776367,43.290626525878906,11624200
2013-07-08,58.04999923706055,58.31999969482422,58.0,58.20000076293945,43.05389022827149,11993200
2013-07-05,57.959999084472656,57.97999954223633,57.40999984741211,57.84000015258789,42.78757858276367,10197800
2013-07-03,57.11000061035156,57.68000030517578,57.02000045776367,57.56999969482422,42.58784866333008,11748500
2013-07-02,57.77999877929688,58.09000015258789,57.33000183105469,57.54999923706055,42.57304763793945,13492800
2013-07-01,57.810001373291016,58.08000183105469,57.75,57.84000015258789,42.78757858276367,15315900
2013-06-28,57.310001373291016,57.59999847412109,57.09000015258789,57.29999923706055,42.38810348510742,31174100
2013-06-27,57.33000183105469,57.709999084472656,57.33000183105469,57.40999984741211,42.469482421875,17753800
2013-06-26,58.02999877929688,58.18000030517578,57.77999877929688,57.9900016784668,42.04633712768555,27142000
2013-06-25,57.52999877929688,57.84999847412109,57.09999847412109,57.7599983215332,41.87957763671875,24494900
2013-06-24,56.7400016784668,57.33000183105469,56.43999862670898,57.02999877929688,41.350284576416016,24351500
2013-06-21,58.41999816894531,58.470001220703125,57.43000030517578,57.93999862670898,42.01007843017578,30474300
2013-06-20,58.709999084472656,58.7400016784668,57.65999984741211,57.75,41.872337341308594,40517100
2013-06-19,61.040000915527344,61.18000030517578,59.93999862670898,59.95000076293945,43.46746444702149,33232800
2013-06-18,60.869998931884766,61.20000076293945,60.84999847412109,61.09000015258789,44.294036865234375,13168500
2013-06-17,60.869998931884766,61.04999923706055,60.29999923706055,60.65999984741211,43.98224639892578,17560400
2013-06-14,60.0099983215332,60.33000183105469,59.61000061035156,59.79999923706055,43.35869598388672,17334200
2013-06-13,59.68999862670898,60.56999969482422,59.59000015258789,60.459999084472656,43.83724594116211,20158400
2013-06-12,60.29999923706055,60.36000061035156,59.470001220703125,59.54999923706055,43.17744445800781,14378100
2013-06-11,59.47999954223633,59.95000076293945,59.34999847412109,59.619998931884766,43.22820281982422,16619000
2013-06-10,60.470001220703125,60.4900016784668,60.130001068115234,60.36000061035156,43.76473236083984,14559800
2013-06-07,59.540000915527344,60.310001373291016,59.400001525878906,60.29999923706055,43.72123336791992,19245200
2013-06-06,59.15999984741211,59.52999877929688,58.869998931884766,59.5,43.14118194580078,24386900
2013-06-05,59.83000183105469,59.84999847412109,59.150001525878906,59.16999816894531,42.90190887451172,28821600
2013-06-04,60.790000915527344,60.88999938964844,60.20000076293945,60.52000045776367,43.88075256347656,17024400
2013-06-03,60.08000183105469,60.5099983215332,59.77000045776367,60.29999923706055,43.72123336791992,30340700
2013-05-31,60.5099983215332,60.650001525878906,60.02999877929688,60.06999969482422,43.554466247558594,36549400
2013-05-30,61.02999877929688,61.45000076293945,60.9900016784668,61.2599983215332,44.41729736328125,27382900
2013-05-29,61.08000183105469,61.15999984741211,60.72999954223633,61.02000045776367,44.243282318115234,18099400
2013-05-28,61.970001220703125,62.15999984741211,61.470001220703125,61.61000061035156,44.67107009887695,20275800
2013-05-24,61.16999816894531,61.470001220703125,60.9900016784668,61.45000076293945,44.5550537109375,19956800
2013-05-23,61.33000183105469,62.0099983215332,60.9900016784668,61.9900016784668,44.94658660888672,27055200
2013-05-22,63.540000915527344,64.13999938964844,62.70000076293945,62.88999938964844,45.59914016723633,21713500
2013-05-21,63.150001525878906,63.65999984741211,63.02999877929688,63.52999877929688,46.06319046020508,15283700
2013-05-20,63.08000183105469,63.43999862670898,63.06999969482422,63.400001525878906,45.96892547607422,16117200
2013-05-17,62.650001525878906,63.06999969482422,62.59000015258789,63.04999923706055,45.71515274047852,12925700
2013-05-16,62.72999954223633,62.95000076293945,62.4900016784668,62.619998931884766,45.40337371826172,16669100
2013-05-15,62.68999862670898,63.06999969482422,62.68000030517578,63.04999923706055,45.71515274047852,15961600
2013-05-14,62.560001373291016,62.880001068115234,62.54999923706055,62.77999877929688,45.51939392089844,26158800
2013-05-13,62.619998931884766,62.70000076293945,62.459999084472656,62.65999984741211,45.432376861572266,11911400
2013-05-10,62.54999923706055,62.720001220703125,62.34000015258789,62.68999862670898,45.45412826538086,15403400
2013-05-09,62.900001525878906,62.959999084472656,62.369998931884766,62.619998931884766,45.40337371826172,16372400
2013-05-08,62.900001525878906,63.2599983215332,62.900001525878906,63.22999954223633,45.84567260742188,17768200
2013-05-07,62.560001373291016,62.65999984741211,62.36000061035156,62.56999969482422,45.36711883544922,15724500
2013-05-06,62.27999877929688,62.470001220703125,62.220001220703125,62.470001220703125,45.29461669921875,7583700
2013-05-03,62.310001373291016,62.630001068115234,62.27999877929688,62.54999923706055,45.35262298583984,19161200
2013-05-02,61.41999816894531,61.88999938964844,61.36000061035156,61.7599983215332,44.77983093261719,18247200
2013-05-01,62.0,62.02000045776367,61.43999862670898,61.56999969482422,44.64205932617188,19104600
2013-04-30,61.84000015258789,61.9900016784668,61.709999084472656,61.93999862670898,44.91033172607422,22261300
2013-04-29,61.36000061035156,61.93000030517578,61.34999847412109,61.86000061035156,44.85232925415039,14721000
2013-04-26,60.959999084472656,61.13999938964844,60.88999938964844,61.08000183105469,44.28678512573242,13910200
2013-04-25,61.0099983215332,61.29999923706055,60.959999084472656,61.02999877929688,44.250526428222656,20079200
2013-04-24,60.52000045776367,60.880001068115234,60.45000076293945,60.709999084472656,44.01851272583008,18269400
2013-04-23,59.84000015258789,60.22999954223633,59.81999969482422,60.18999862670898,43.641483306884766,21257700
2013-04-22,59.09999847412109,59.43999862670898,58.790000915527344,59.34999847412109,43.03243255615234,16899700
2013-04-19,59.0099983215332,59.119998931884766,58.84000015258789,59.09999847412109,42.85115814208984,24725900
2013-04-18,58.91999816894531,58.95000076293945,58.43999862670898,58.630001068115234,42.510379791259766,19211400
2013-04-17,59.34000015258789,59.369998931884766,58.52000045776367,58.810001373291016,42.640899658203125,30730800
2013-04-16,59.900001525878906,60.060001373291016,59.59999847412109,60.060001373291016,43.54721832275391,14675700
2013-04-15,59.869998931884766,59.900001525878906,59.18999862670898,59.220001220703125,42.93816375732422,22699900
2013-04-12,60.27999877929688,60.43000030517578,60.02999877929688,60.40999984741211,43.80098342895508,16777400
2013-04-11,60.470001220703125,60.84000015258789,60.380001068115234,60.560001373291016,43.90974807739258,19865300
2013-04-10,59.75,60.220001220703125,59.7400016784668,60.09000015258789,43.5689811706543,18195500
2013-04-09,58.97999954223633,59.40999984741211,58.75,59.209999084472656,42.930908203125,17406300
2013-04-08,58.7400016784668,59.0,58.63999938964844,59.0,42.77864456176758,17117700
2013-04-05,58.220001220703125,58.77999877929688,58.15999984741211,58.77000045776367,42.61189651489258,18160400
2013-04-04,58.720001220703125,59.09999847412109,58.59000015258789,59.040000915527344,42.807655334472656,14924900
2013-04-03,59.060001373291016,59.13999938964844,58.470001220703125,58.52000045776367,42.43061828613281,16961000
2013-04-02,58.84000015258789,59.09999847412109,58.72999954223633,58.810001373291016,42.640899658203125,19636600
2013-04-01,58.56999969482422,58.619998931884766,58.09000015258789,58.18999862670898,42.19134521484375,24852900
2013-03-28,58.81999969482422,59.040000915527344,58.7400016784668,58.97999954223633,42.76416015625,28690100
2013-03-27,58.310001373291016,58.720001220703125,58.20000076293945,58.70000076293945,42.5611457824707,14990300
2013-03-26,58.83000183105469,59.0,58.65999984741211,58.9900016784668,42.77140045166016,15040700
2013-03-25,59.38999938964844,59.470001220703125,58.470001220703125,58.619998931884766,42.50312042236328,31933000
2013-03-22,59.18000030517578,59.45000076293945,59.08000183105469,59.36000061035156,43.0396728515625,18090400
2013-03-21,58.900001525878906,59.22999954223633,58.81999969482422,58.84999847412109,42.669883728027344,18106800
2013-03-20,59.43999862670898,59.540000915527344,59.290000915527344,59.38999938964844,43.06142807006836,16134800
2013-03-19,59.36000061035156,59.43999862670898,58.630001068115234,59.02999877929688,42.80040740966797,25745200
2013-03-18,59.119998931884766,59.650001525878906,59.09000015258789,59.209999084472656,42.930908203125,25132800
2013-03-15,59.91999816894531,59.9900016784668,59.709999084472656,59.869998931884766,43.409454345703125,18191100
2013-03-14,59.43000030517578,59.810001373291016,59.400001525878906,59.75,43.322452545166016,12158300
2013-03-13,59.130001068115234,59.33000183105469,58.869998931884766,59.16999816894531,42.90190887451172,20517900
2013-03-12,59.52999877929688,59.59999847412109,59.150001525878906,59.2599983215332,42.9671630859375,16015600
2013-03-11,59.290000915527344,59.560001373291016,59.220001220703125,59.560001373291016,43.1846923828125,10873200
2013-03-08,59.290000915527344,59.41999816894531,59.040000915527344,59.380001068115234,43.054176330566406,23305900
2013-03-07,59.220001220703125,59.34000015258789,59.18000030517578,59.25,42.95991897583008,11797900
2013-03-06,59.18000030517578,59.220001220703125,58.81999969482422,59.08000183105469,42.83666610717773,17189600
2013-03-05,58.81999969482422,59.040000915527344,58.79999923706055,58.93000030517578,42.72789764404297,16168000
2013-03-04,57.95000076293945,58.36000061035156,57.84999847412109,58.34999847412109,42.3073616027832,14580300
2013-03-01,57.79999923706055,58.20000076293945,57.58000183105469,58.09999847412109,42.12609100341797,18241800
2013-02-28,58.2599983215332,58.560001373291016,58.150001525878906,58.220001220703125,42.21310424804688,17815100
2013-02-27,57.470001220703125,58.34999847412109,57.400001525878906,58.27999877929688,42.256614685058594,16819600
2013-02-26,57.68000030517578,57.84000015258789,57.18999862670898,57.54999923706055,41.72731399536133,25416500
2013-02-25,58.83000183105469,58.93000030517578,57.02000045776367,57.09000015258789,41.39378356933594,40205000
2013-02-22,58.119998931884766,58.5099983215332,57.95000076293945,58.4900016784668,42.40887451171875,23364000
2013-02-21,57.84000015258789,57.869998931884766,57.400001525878906,57.65999984741211,41.80707550048828,34195200
2013-02-20,59.25,59.290000915527344,58.52999877929688,58.540000915527344,42.44512939453125,17523500
2013-02-19,58.93000030517578,59.15999984741211,58.91999816894531,59.119998931884766,42.86566925048828,20173800
2013-02-15,58.65999984741211,58.709999084472656,58.2599983215332,58.43000030517578,42.3653678894043,12095000
2013-02-14,58.380001068115234,58.619998931884766,58.36000061035156,58.58000183105469,42.47412490844727,10409900
2013-02-13,59.040000915527344,59.16999816894531,58.84000015258789,58.900001525878906,42.70615005493164,8955200
2013-02-12,58.5,58.880001068115234,58.45000076293945,58.7599983215332,42.604637145996094,11534200
2013-02-11,58.52999877929688,58.540000915527344,58.25,58.470001220703125,42.39437103271485,12677200
2013-02-08,58.36000061035156,58.59000015258789,58.36000061035156,58.52999877929688,42.43788146972656,18326200
2013-02-07,58.59000015258789,58.63999938964844,57.86000061035156,58.15999984741211,42.16960525512695,21947700
2013-02-06,58.27999877929688,58.66999816894531,58.2400016784668,58.63999938964844,42.51762390136719,26336000
2013-02-05,58.540000915527344,58.810001373291016,58.4900016784668,58.650001525878906,42.52488327026367,15418900
2013-02-04,58.790000915527344,58.88999938964844,58.2599983215332,58.380001068115234,42.3291130065918,18125200
2013-02-01,59.36000061035156,59.59000015258789,59.209999084472656,59.45000076293945,43.10493087768555,19989200
2013-01-31,59.11000061035156,59.27999877929688,58.93999862670898,58.97999954223633,42.76416015625,22252200
2013-01-30,59.16999816894531,59.43000030517578,59.130001068115234,59.20000076293945,42.92366790771485,18943400
2013-01-29,58.869998931884766,59.20000076293945,58.84999847412109,59.13999938964844,42.88016128540039,13403300
2013-01-28,58.810001373291016,58.84999847412109,58.540000915527344,58.7400016784668,42.59014129638672,14802900
2013-01-25,58.95000076293945,59.02999877929688,58.70000076293945,59.02999877929688,42.80040740966797,16643500
2013-01-24,58.220001220703125,58.540000915527344,58.18999862670898,58.400001525878906,42.3436164855957,13640100
2013-01-23,58.040000915527344,58.15999984741211,57.880001068115234,58.119998931884766,42.14059448242188,10139900
2013-01-22,58.02999877929688,58.18000030517578,57.83000183105469,58.18000030517578,42.1841049194336,12090100
2013-01-18,58.13999938964844,58.220001220703125,57.88999938964844,58.150001525878906,42.162353515625,18844000
2013-01-17,58.13999938964844,58.31999969482422,58.0,58.209999084472656,42.20585632324219,14936200
2013-01-16,57.619998931884766,57.810001373291016,57.52000045776367,57.7400016784668,41.86507415771485,12907000
2013-01-15,57.75,58.04999923706055,57.68999862670898,58.02000045776367,42.06809997558594,12534000
2013-01-14,58.04999923706055,58.150001525878906,57.869998931884766,58.11000061035156,42.13335037231445,9980400
2013-01-11,58.0099983215332,58.11000061035156,57.84000015258789,58.040000915527344,42.08259201049805,12624700
2013-01-10,57.79999923706055,58.0099983215332,57.59000015258789,57.91999816894531,41.99559020996094,17718600
2013-01-09,57.09000015258789,57.27000045776367,57.02999877929688,57.18999862670898,41.46627807617188,12779400
2013-01-08,57.02000045776367,57.08000183105469,56.68999862670898,56.900001525878906,41.25602340698242,15592300
2013-01-07,57.02000045776367,57.27999877929688,56.93999862670898,57.220001220703125,41.4880485534668,14102600
2013-01-04,57.06999969482422,57.540000915527344,57.0099983215332,57.470001220703125,41.6693000793457,15522200
2013-01-03,57.33000183105469,57.540000915527344,57.09000015258789,57.18000030517578,41.45904159545898,23239700
2013-01-02,57.66999816894531,57.77999877929688,57.38999938964844,57.7400016784668,41.86507415771485,26056300
2012-12-31,56.2400016784668,56.869998931884766,56.06999969482422,56.86000061035156,41.22702026367188,22820800
2012-12-28,56.13999938964844,56.29999923706055,55.970001220703125,56.0099983215332,40.6107292175293,18734500
2012-12-27,56.65999984741211,56.68000030517578,56.15999984741211,56.61000061035156,41.04575347900391,14207500
2012-12-26,56.52000045776367,56.56999969482422,56.119998931884766,56.34999847412109,40.85723876953125,11718000
2012-12-24,56.43999862670898,56.47999954223633,56.25,56.36000061035156,40.8644905090332,7699100
2012-12-21,56.08000183105469,56.52000045776367,56.060001373291016,56.5099983215332,40.97324752807617,22418300
2012-12-20,56.68000030517578,56.880001068115234,56.540000915527344,56.86000061035156,41.22702026367188,18545600
2012-12-19,56.720001220703125,56.77000045776367,56.459999084472656,56.47999954223633,40.95150375366211,19356300
2012-12-18,55.95000076293945,56.34999847412109,55.869998931884766,56.27999877929688,40.80648422241211,24270800
2012-12-17,56.040000915527344,56.369998931884766,56.0,56.310001373291016,40.38595962524414,22550700
2012-12-14,55.93999862670898,56.2599983215332,55.900001525878906,56.08000183105469,40.22098922729492,18514600
2012-12-13,55.95000076293945,56.09999847412109,55.75,55.880001068115234,40.07754898071289,13693600
2012-12-12,56.040000915527344,56.369998931884766,55.959999084472656,56.04999923706055,40.19947052001953,18266500
2012-12-11,55.720001220703125,55.95000076293945,55.720001220703125,55.869998931884766,40.07037353515625,15684400
2012-12-10,55.33000183105469,55.58000183105469,55.31999969482422,55.54999923706055,39.84086227416992,17617400
2012-12-07,55.34999847412109,55.5099983215332,53.400001525878906,55.4900016784668,39.797847747802734,11949100
2012-12-06,55.45000076293945,55.5099983215332,55.18000030517578,55.470001220703125,39.78350067138672,12963300
2012-12-05,55.29999923706055,55.59999847412109,55.11000061035156,55.36000061035156,39.70460891723633,22117800
2012-12-04,55.31999969482422,55.400001525878906,55.18999862670898,55.27999877929688,39.647220611572266,18736900
2012-12-03,55.34000015258789,55.369998931884766,55.060001373291016,55.13999938964844,39.54682540893555,22076600
2012-11-30,55.02999877929688,55.25,54.970001220703125,55.06999969482422,39.49660873413086,23565800
2012-11-29,54.959999084472656,55.130001068115234,54.709999084472656,55.0,39.4464111328125,19765500
2012-11-28,53.83000183105469,54.59000015258789,53.720001220703125,54.52999877929688,39.10932922363281,23549600
2012-11-27,54.290000915527344,54.43999862670898,54.119998931884766,54.13999938964844,38.8296127319336,13987200
2012-11-26,54.2400016784668,54.41999816894531,54.11000061035156,54.40999984741211,39.02324676513672,13682100
2012-11-23,54.20000076293945,54.540000915527344,54.16999816894531,54.540000915527344,39.116493225097656,8397700
2012-11-21,53.34999847412109,53.45000076293945,53.27000045776367,53.38999938964844,38.29170608520508,10368200
2012-11-20,53.0,53.310001373291016,52.900001525878906,53.29999923706055,38.227149963378906,13642300
2012-11-19,52.790000915527344,53.220001220703125,52.77999877929688,53.220001220703125,38.16978454589844,15934900
2012-11-16,52.130001068115234,52.209999084472656,51.630001068115234,52.09000015258789,37.359336853027344,18052300
2012-11-15,52.18999862670898,52.36000061035156,51.91999816894531,52.119998931884766,37.38084411621094,15479300
2012-11-14,52.68999862670898,52.7400016784668,51.86000061035156,51.95000076293945,37.25892639160156,20602900
2012-11-13,52.2599983215332,52.900001525878906,52.209999084472656,52.5,37.65339279174805,14507400
2012-11-12,52.810001373291016,52.91999816894531,52.630001068115234,52.7599983215332,37.83985900878906,11864800
2012-11-09,52.5099983215332,53.02999877929688,52.5,52.79999923706055,37.868560791015625,20872100
2012-11-08,53.060001373291016,53.310001373291016,52.7599983215332,52.77999877929688,37.85420227050781,19833000
2012-11-07,53.5,53.52000045776367,52.970001220703125,53.2599983215332,38.19845962524414,20992600
2012-11-06,53.77000045776367,54.150001525878906,53.75,54.06999969482422,38.7794075012207,11045300
2012-11-05,53.560001373291016,53.65999984741211,53.38999938964844,53.560001373291016,38.41363143920898,9714000
2012-11-02,54.16999816894531,54.16999816894531,53.61000061035156,53.68999862670898,38.506866455078125,16524400
2012-11-01,53.84999847412109,54.220001220703125,53.77999877929688,54.209999084472656,38.87981033325195,18856700
2012-10-31,53.91999816894531,53.97999954223633,53.43999862670898,53.58000183105469,38.42797088623047,21750700
2012-10-26,53.54999923706055,53.72999954223633,53.369998931884766,53.619998931884766,38.45665740966797,11745100
2012-10-25,54.0,54.08000183105469,53.5,53.70000076293945,38.514041900634766,15728800
2012-10-24,53.68000030517578,53.7599983215332,53.369998931884766,53.380001068115234,38.28453826904297,11683400
2012-10-23,53.41999816894531,53.470001220703125,53.040000915527344,53.34999847412109,38.26301574707031,18033600
2012-10-22,54.5099983215332,54.59999847412109,54.150001525878906,54.52000045776367,39.10214614868164,14263400
2012-10-19,54.72999954223633,54.7400016784668,54.060001373291016,54.13999938964844,38.8296127319336,19565700
2012-10-18,54.900001525878906,55.22999954223633,54.720001220703125,54.880001068115234,39.360347747802734,18096200
2012-10-17,54.84999847412109,55.150001525878906,54.720001220703125,55.09000015258789,39.51095962524414,15644700
2012-10-16,54.22999954223633,54.619998931884766,54.220001220703125,54.58000183105469,39.14517974853516,19155600
2012-10-15,53.52999877929688,53.75,53.2599983215332,53.68999862670898,38.506866455078125,21186600
2012-10-12,53.369998931884766,53.56999969482422,53.09000015258789,53.16999816894531,38.13391876220703,9295500
2012-10-11,53.41999816894531,53.650001525878906,53.150001525878906,53.22999954223633,38.17695617675781,13497700
2012-10-10,53.04999923706055,53.13999938964844,52.720001220703125,52.88999938964844,37.933101654052734,13899400
2012-10-09,53.47999954223633,53.58000183105469,53.040000915527344,53.040000915527344,38.04067611694336,15400300
2012-10-08,53.810001373291016,53.900001525878906,53.709999084472656,53.81999969482422,38.60010528564453,6656000
2012-10-05,54.5099983215332,54.650001525878906,54.040000915527344,54.13999938964844,38.8296127319336,13420500
2012-10-04,53.810001373291016,54.130001068115234,53.70000076293945,54.06999969482422,38.7794075012207,15963600
2012-10-03,53.59999847412109,53.63999938964844,53.29999923706055,53.41999816894531,38.31321334838867,17416800
2012-10-02,53.95000076293945,53.9900016784668,53.459999084472656,53.63999938964844,38.47100830078125,14274000
2012-10-01,53.56999969482422,53.97999954223633,53.36000061035156,53.43000030517578,38.32039260864258,18016800
2012-09-28,53.5,53.54999923706055,52.90999984741211,53.0,38.01198959350586,43265100
2012-09-27,53.790000915527344,54.2599983215332,53.619998931884766,54.06999969482422,38.7794075012207,20720800
2012-09-26,53.540000915527344,53.61000061035156,53.220001220703125,53.43000030517578,38.32039260864258,22161700
2012-09-25,54.4900016784668,54.7400016784668,53.970001220703125,53.970001220703125,38.70769500732422,22290200
2012-09-24,54.11000061035156,54.47999954223633,54.060001373291016,54.34999847412109,38.980224609375,16172500
2012-09-21,54.86000061035156,54.900001525878906,54.52000045776367,54.540000915527344,39.116493225097656,21583300
2012-09-20,54.16999816894531,54.540000915527344,54.02000045776367,54.5099983215332,39.09497833251953,21727600
2012-09-19,54.720001220703125,54.970001220703125,54.54999923706055,54.86000061035156,39.34600067138672,17193300
2012-09-18,54.560001373291016,54.7599983215332,54.45000076293945,54.630001068115234,39.181034088134766,16695300
2012-09-17,55.09000015258789,55.20000076293945,54.720001220703125,54.86000061035156,39.34600067138672,14851900
2012-09-14,55.18000030517578,55.58000183105469,55.06999969482422,55.150001525878906,39.553993225097656,36185500
2012-09-13,53.72999954223633,54.86000061035156,53.56999969482422,54.61000061035156,39.16669845581055,21654700
2012-09-12,53.88999938964844,53.91999816894531,53.59999847412109,53.790000915527344,38.57858276367188,14731600
2012-09-11,53.060001373291016,53.59000015258789,53.060001373291016,53.43999862670898,38.32755279541016,15417500
2012-09-10,53.04999923706055,53.20000076293945,52.7599983215332,52.84000015258789,37.89724349975586,12831800
2012-09-07,53.04999923706055,53.400001525878906,53.0099983215332,53.2599983215332,38.19845962524414,17210600
2012-09-06,51.619998931884766,52.61000061035156,51.61000061035156,52.470001220703125,37.631874084472656,23697600
2012-09-05,51.34000015258789,51.43000030517578,51.119998931884766,51.20000076293945,36.72101593017578,17360500
2012-09-04,51.470001220703125,51.52999877929688,51.130001068115234,51.34000015258789,36.8214225769043,23863200
2012-08-31,51.77999877929688,51.93999862670898,51.33000183105469,51.59999847412109,37.00789260864258,26992000
2012-08-30,51.630001068115234,51.65999984741211,51.150001525878906,51.150001525878906,36.68516540527344,24315600
2012-08-29,52.02999877929688,52.11000061035156,51.84000015258789,51.91999816894531,37.23740005493164,11418300
2012-08-28,51.91999816894531,52.16999816894531,51.83000183105469,52.08000183105469,37.35216522216797,14528900
2012-08-27,52.2400016784668,52.38999938964844,52.060001373291016,52.130001068115234,37.38802337646485,12419900
2012-08-24,51.810001373291016,52.369998931884766,51.709999084472656,52.09999847412109,37.36650466918945,15841400
2012-08-23,52.27000045776367,52.43000030517578,52.06999969482422,52.18000030517578,37.42388153076172,16203200
2012-08-22,52.09000015258789,52.59000015258789,52.040000915527344,52.47999954223633,37.6390495300293,12494200
2012-08-21,52.650001525878906,52.91999816894531,52.380001068115234,52.540000915527344,37.68207550048828,19489800
2012-08-20,52.15999984741211,52.290000915527344,51.93999862670898,52.2400016784668,37.466922760009766,10066600
2012-08-17,52.31999969482422,52.369998931884766,52.08000183105469,52.29999923706055,37.509952545166016,17243500
2012-08-16,51.86000061035156,52.310001373291016,51.70000076293945,52.22999954223633,37.459747314453125,13498000
2012-08-15,51.56999969482422,51.72999954223633,51.52000045776367,51.59000015258789,37.000736236572266,14045700
2012-08-14,51.77000045776367,51.84999847412109,51.619998931884766,51.7400016784668,37.108306884765625,10610200
2012-08-13,51.72999954223633,51.880001068115234,51.45000076293945,51.619998931884766,37.02224349975586,15320400
2012-08-10,51.369998931884766,51.869998931884766,51.25,51.869998931884766,37.20154571533203,15265100
2012-08-09,51.630001068115234,51.95000076293945,51.56999969482422,51.77999877929688,37.13699722290039,12183000
2012-08-08,51.4900016784668,51.86000061035156,51.470001220703125,51.75,37.11548614501953,13491300
2012-08-07,51.77999877929688,52.04999923706055,51.72999954223633,51.77999877929688,37.13699722290039,17651200
2012-08-06,51.209999084472656,51.52000045776367,51.130001068115234,51.34999847412109,36.82859420776367,15028700
2012-08-03,50.38999938964844,51.130001068115234,50.34999847412109,50.9900016784668,36.57040023803711,26429600
2012-08-02,49.470001220703125,49.900001525878906,48.93999862670898,49.310001373291016,35.3654899597168,23218900
2012-08-01,50.34999847412109,50.45000076293945,49.9900016784668,50.0099983215332,35.86753463745117,17751600
2012-07-31,50.27000045776367,50.400001525878906,49.97999954223633,50.0,35.86037063598633,38450700
2012-07-30,50.09000015258789,50.47999954223633,50.08000183105469,50.310001373291016,36.08271026611328,24850000
2012-07-27,49.79999923706055,50.58000183105469,49.68999862670898,50.369998931884766,36.125732421875,24134200
2012-07-26,49.18000030517578,49.720001220703125,49.060001373291016,49.33000183105469,35.37984085083008,18177000
2012-07-25,48.040000915527344,48.11000061035156,47.630001068115234,47.869998931884766,34.33271408081055,10156700
2012-07-24,48.08000183105469,48.119998931884766,47.290000915527344,47.619998931884766,34.153419494628906,18959800
2012-07-23,47.84000015258789,48.25,47.65999984741211,48.13999938964844,34.526363372802734,16082900
2012-07-20,49.400001525878906,49.43999862670898,49.02999877929688,49.150001525878906,35.25075149536133,24165100
2012-07-19,50.119998931884766,50.41999816894531,50.0,50.33000183105469,36.097049713134766,14039600
2012-07-18,49.31999969482422,49.91999816894531,49.290000915527344,49.869998931884766,35.767127990722656,13588000
2012-07-17,49.47999954223633,49.61000061035156,48.86000061035156,49.47999954223633,35.4874267578125,17158600
2012-07-16,49.209999084472656,49.4900016784668,48.959999084472656,49.34000015258789,35.38702392578125,12207500
2012-07-13,48.68999862670898,49.43999862670898,48.66999816894531,49.34999847412109,35.39418411254883,12613300
2012-07-12,48.5099983215332,48.810001373291016,48.22999954223633,48.65999984741211,34.89931106567383,21406500
2012-07-11,49.22999954223633,49.36000061035156,48.86000061035156,49.150001525878906,35.25075149536133,19418100
2012-07-10,49.54999923706055,49.63999938964844,48.880001068115234,49.0,35.14317321777344,20026100
2012-07-09,49.16999816894531,49.34999847412109,48.970001220703125,49.33000183105469,35.37984085083008,16313700
2012-07-06,49.470001220703125,49.560001373291016,49.13999938964844,49.43999862670898,35.458736419677734,15075800
2012-07-05,49.95000076293945,50.06999969482422,49.66999816894531,49.90999984741211,35.795833587646484,14389900
2012-07-03,50.33000183105469,50.790000915527344,50.27999877929688,50.75,36.39826965332031,12175100
2012-07-02,50.09999847412109,50.34000015258789,49.86000061035156,50.290000915527344,36.068359375,30092900
2012-06-29,49.72999954223633,49.9900016784668,49.630001068115234,49.959999084472656,35.83168411254883,31235200
2012-06-28,47.77999877929688,48.2599983215332,47.56999969482422,48.220001220703125,34.58374786376953,22778500
2012-06-27,47.84000015258789,48.209999084472656,47.720001220703125,48.119998931884766,34.512020111083984,19727600
2012-06-26,47.619998931884766,47.79999923706055,47.2599983215332,47.66999816894531,34.18927383422852,26606100
2012-06-25,47.630001068115234,47.650001525878906,47.25,47.36000061035156,33.966941833496094,32410900
2012-06-22,48.5099983215332,48.56999969482422,48.130001068115234,48.43999862670898,34.74152374267578,16488100
2012-06-21,49.22999954223633,49.33000183105469,47.9900016784668,48.02999877929688,34.44746780395508,25741600
2012-06-20,50.41999816894531,50.83000183105469,50.04999923706055,50.470001220703125,35.37338638305664,27983500
2012-06-19,49.869998931884766,50.5099983215332,49.810001373291016,50.18000030517578,35.170127868652344,23104500
2012-06-18,49.2400016784668,49.5,49.11000061035156,49.36000061035156,34.59540939331055,19122200
2012-06-15,49.09999847412109,49.560001373291016,48.9900016784668,49.5,34.69352722167969,20066100
2012-06-14,48.41999816894531,48.9900016784668,48.29999923706055,48.810001373291016,34.209922790527344,14670400
2012-06-13,48.470001220703125,48.91999816894531,48.31999969482422,48.45000076293945,33.957618713378906,16202800
2012-06-12,48.5,48.86000061035156,48.09000015258789,48.84000015258789,34.23095703125,16053900
2012-06-11,49.02000045776367,49.040000915527344,47.9900016784668,48.040000915527344,33.670257568359375,19296200
2012-06-08,47.93999862670898,48.560001373291016,47.79999923706055,48.5099983215332,33.99966049194336,14439600
2012-06-07,49.27000045776367,49.290000915527344,48.560001373291016,48.66999816894531,34.11180114746094,18578800
2012-06-06,47.65999984741211,48.619998931884766,47.61000061035156,48.59999847412109,34.062744140625,19868200
2012-06-05,46.90999984741211,47.31999969482422,46.869998931884766,47.27999877929688,33.1375846862793,20139100
2012-06-04,46.9900016784668,47.13999938964844,46.59999847412109,46.93999862670898,32.8992805480957,19574500
2012-06-01,46.93000030517578,47.13999938964844,46.52999877929688,46.54999923706055,32.625938415527344,34294700
2012-05-31,47.77000045776367,47.91999816894531,47.220001220703125,47.7599983215332,33.4740104675293,41638100
2012-05-30,47.970001220703125,47.97999954223633,47.5099983215332,47.560001373291016,33.33383560180664,19349900
2012-05-29,48.68999862670898,48.93999862670898,48.310001373291016,48.709999084472656,34.13983917236328,22042200
2012-05-25,48.02999877929688,48.34999847412109,48.02000045776367,48.09999847412109,33.71230697631836,13397100
2012-05-24,48.52999877929688,48.65999984741211,47.9900016784668,48.27000045776367,33.83146286010742,27309500
2012-05-23,48.41999816894531,48.59000015258789,47.75,48.59000015258789,34.05572891235352,42276400
2012-05-22,49.20000076293945,49.58000183105469,48.77999877929688,48.9900016784668,34.336090087890625,17114800
2012-05-21,48.5,49.20000076293945,48.380001068115234,49.16999816894531,34.462242126464844,22460000
2012-05-18,48.68000030517578,48.68999862670898,47.68000030517578,48.11000061035156,33.71930313110352,21407900
2012-05-17,49.0,49.060001373291016,48.45000076293945,48.459999084472656,33.9646110534668,26475900
2012-05-16,49.560001373291016,49.81999969482422,49.02000045776367,49.060001373291016,34.3851432800293,23983300
2012-05-15,49.900001525878906,50.150001525878906,49.4900016784668,49.54999923706055,34.72858047485352,18011800
2012-05-14,50.36000061035156,50.58000183105469,50.18000030517578,50.18000030517578,35.170127868652344,22125400
2012-05-11,50.880001068115234,51.61000061035156,50.880001068115234,51.15999984741211,35.85699462890625,14493200
2012-05-10,51.75,51.81999969482422,51.400001525878906,51.47999954223633,36.08127975463867,15309000
2012-05-09,50.84000015258789,51.52000045776367,50.61000061035156,51.2400016784668,35.913063049316406,31090500
2012-05-08,52.02999877929688,52.08000183105469,51.290000915527344,51.84000015258789,36.333595275878906,21062600
2012-05-07,52.27000045776367,52.70000076293945,52.22999954223633,52.650001525878906,36.90130233764648,21882700
2012-05-04,52.79999923706055,52.880001068115234,52.220001220703125,52.27000045776367,36.63496780395508,20026500
2012-05-03,53.43999862670898,53.52999877929688,52.97999954223633,53.08000183105469,37.20268249511719,14260300
2012-05-02,53.310001373291016,53.630001068115234,53.09999847412109,53.54999923706055,37.5320930480957,15890700
2012-05-01,53.630001068115234,54.220001220703125,53.58000183105469,53.970001220703125,37.82646560668945,15437300
2012-04-30,53.81999969482422,53.84999847412109,53.52999877929688,53.75,37.67226791381836,16865300
2012-04-27,54.0,54.15999984741211,53.72999954223633,54.060001373291016,37.88954925537109,16016300
2012-04-26,53.29999923706055,53.93000030517578,53.2400016784668,53.84000015258789,37.735347747802734,13428200
2012-04-25,53.41999816894531,53.58000183105469,53.18000030517578,53.52000045776367,37.51106643676758,21423800
2012-04-24,52.61000061035156,53.04999923706055,52.58000183105469,52.79999923706055,37.00643539428711,14529100
2012-04-23,52.40999984741211,52.5,52.040000915527344,52.380001068115234,36.71207809448242,23904000
2012-04-20,53.31999969482422,53.630001068115234,53.290000915527344,53.45000076293945,37.46200180053711,15499300
2012-04-19,53.22999954223633,53.52999877929688,52.66999816894531,52.93999862670898,37.10455322265625,27862900
2012-04-18,53.16999816894531,53.5099983215332,53.08000183105469,53.2599983215332,37.32884216308594,19804600
2012-04-17,53.18999862670898,53.66999816894531,52.9900016784668,53.540000915527344,37.525089263916016,12959800
2012-04-16,52.72999954223633,52.91999816894531,52.290000915527344,52.70000076293945,36.93634414672852,20447400
2012-04-13,52.869998931884766,52.869998931884766,52.25,52.31999969482422,36.67000579833984,27100500
2012-04-12,52.630001068115234,53.40999984741211,52.59999847412109,53.34000015258789,37.38490676879883,21024400
2012-04-11,52.650001525878906,52.7400016784668,52.31999969482422,52.380001068115234,36.71207809448242,22972100
2012-04-10,52.61000061035156,52.7599983215332,51.650001525878906,51.65999984741211,36.20743942260742,25615800
2012-04-09,52.459999084472656,52.959999084472656,52.43999862670898,52.790000915527344,36.99942779541016,12950500
2012-04-05,52.869998931884766,53.33000183105469,52.86000061035156,53.02000045776367,37.1606330871582,13507000
2012-04-04,53.4900016784668,53.59999847412109,53.04999923706055,53.34000015258789,37.38490676879883,20326700
2012-04-03,55.209999084472656,55.2400016784668,54.25,54.560001373291016,38.239994049072266,20840000
2012-04-02,54.63999938964844,55.68000030517578,54.52999877929688,55.52999877929688,38.91983413696289,25434800
2012-03-30,54.84000015258789,54.93999862670898,54.5,54.88999938964844,38.47127914428711,22341500
2012-03-29,54.209999084472656,54.459999084472656,53.970001220703125,54.400001525878906,38.12784194946289,25848400
2012-03-28,55.150001525878906,55.18999862670898,54.470001220703125,54.75,38.37316131591797,20448500
2012-03-27,55.560001373291016,55.560001373291016,55.11000061035156,55.130001068115234,38.63948059082031,14826100
2012-03-26,55.18999862670898,55.5099983215332,55.18000030517578,55.47999954223633,38.88479995727539,19961800
2012-03-23,54.34999847412109,54.790000915527344,54.060001373291016,54.77999877929688,38.39419174194336,14777400
2012-03-22,54.20000076293945,54.5,54.130001068115234,54.400001525878906,38.12784194946289,17106600
2012-03-21,54.93000030517578,54.959999084472656,54.54999923706055,54.77999877929688,38.39419174194336,16614400
2012-03-20,55.02000045776367,55.220001220703125,54.790000915527344,55.13999938964844,38.6464958190918,14092600
2012-03-19,55.34000015258789,55.90999984741211,55.310001373291016,55.79999923706055,39.10906982421875,17182000
2012-03-16,55.540000915527344,55.720001220703125,55.459999084472656,55.5099983215332,38.90580749511719,15837000
2012-03-15,54.79999923706055,55.20000076293945,54.650001525878906,55.130001068115234,38.63948059082031,13721000
2012-03-14,54.9900016784668,55.06999969482422,54.45000076293945,54.61000061035156,38.275020599365234,18872700
2012-03-13,54.43000030517578,55.11000061035156,54.36000061035156,55.09999847412109,38.61846160888672,24475900
2012-03-12,54.15999984741211,54.290000915527344,53.88999938964844,54.220001220703125,38.00168991088867,13724200
2012-03-09,54.27999877929688,54.52999877929688,54.15999984741211,54.36000061035156,38.09980773925781,23096900
2012-03-08,54.2400016784668,54.77000045776367,54.09000015258789,54.540000915527344,38.22596740722656,21590500
2012-03-07,53.119998931884766,53.45000076293945,52.79999923706055,53.38999938964844,37.419952392578125,18013000
2012-03-06,53.20000076293945,53.25,52.59000015258789,52.7400016784668,36.96438217163086,21589300
2012-03-05,54.65999984741211,54.66999816894531,54.310001373291016,54.47999954223633,38.18392181396485,10047900
2012-03-02,54.88999938964844,54.93000030517578,54.59999847412109,54.77000045776367,38.387168884277344,14435600
2012-03-01,54.959999084472656,55.34999847412109,54.91999816894531,55.27999877929688,38.74462127685547,20340800
2012-02-29,55.4900016784668,55.63999938964844,54.630001068115234,54.65999984741211,38.3100814819336,33950800
2012-02-28,55.02999877929688,55.400001525878906,54.880001068115234,55.380001068115234,38.8147087097168,16619300
2012-02-27,54.40999984741211,55.0099983215332,54.290000915527344,54.869998931884766,38.45725631713867,20054200
2012-02-24,55.04999923706055,55.310001373291016,55.040000915527344,55.150001525878906,38.653507232666016,25346500
2012-02-23,54.43000030517578,54.86000061035156,54.18999862670898,54.81999969482422,38.422210693359375,12721100
2012-02-22,54.43000030517578,54.59000015258789,54.25,54.369998931884766,38.106815338134766,15857800
2012-02-21,54.709999084472656,54.90999984741211,54.45000076293945,54.52999877929688,38.21895599365234,17594800
2012-02-17,54.59000015258789,54.59999847412109,54.220001220703125,54.52000045776367,38.21194839477539,14472400
2012-02-16,53.400001525878906,54.310001373291016,53.34999847412109,54.27999877929688,38.04373550415039,17583900
2012-02-15,53.93000030517578,53.95000076293945,53.459999084472656,53.540000915527344,37.525089263916016,25177100
2012-02-14,53.630001068115234,53.72999954223633,53.11000061035156,53.47999954223633,37.483036041259766,17037300
2012-02-13,53.93000030517578,54.0,53.66999816894531,53.880001068115234,37.76338577270508,16406900
2012-02-10,53.29999923706055,53.43000030517578,53.11000061035156,53.27000045776367,37.335845947265625,19405700
2012-02-09,54.369998931884766,54.43000030517578,54.02000045776367,54.29999923706055,38.05775451660156,16265900
2012-02-08,54.09999847412109,54.290000915527344,53.83000183105469,54.15999984741211,37.95963668823242,13873200
2012-02-07,53.68000030517578,54.0099983215332,53.41999816894531,53.970001220703125,37.82646560668945,26462700
2012-02-06,53.369998931884766,53.70000076293945,53.31999969482422,53.63999938964844,37.59516906738281,15349200
2012-02-03,53.41999816894531,53.93000030517578,53.34999847412109,53.900001525878906,37.77740478515625,15187000
2012-02-02,53.08000183105469,53.290000915527344,52.91999816894531,53.06999969482422,37.1956672668457,19337400
2012-02-01,52.84000015258789,53.2400016784668,52.790000915527344,52.959999084472656,37.11857604980469,28274600
2012-01-31,52.41999816894531,52.41999816894531,51.83000183105469,52.13999938964844,36.543853759765625,26358300
2012-01-30,51.650001525878906,51.97999954223633,51.560001373291016,51.869998931884766,36.354610443115234,21139400
2012-01-27,52.2400016784668,52.619998931884766,52.2400016784668,52.4900016784668,36.789161682128906,22868700
2012-01-26,52.880001068115234,52.97999954223633,52.290000915527344,52.400001525878906,36.72607803344727,20276800
2012-01-25,51.59999847412109,52.5099983215332,51.380001068115234,52.380001068115234,36.71207809448242,24497400
2012-01-24,51.58000183105469,51.93000030517578,51.400001525878906,51.84000015258789,36.333595275878906,18320600
2012-01-23,52.02000045776367,52.34999847412109,51.93999862670898,52.130001068115234,36.53684616088867,18529000
2012-01-20,51.59000015258789,51.93000030517578,51.540000915527344,51.93000030517578,36.39666748046875,23922600
2012-01-19,51.38999938964844,52.18999862670898,51.18000030517578,51.65999984741211,36.20743942260742,17256900
2012-01-18,50.4900016784668,51.06999969482422,50.43000030517578,51.02999877929688,35.765872955322266,15999300
2012-01-17,50.25,50.5,50.130001068115234,50.18999862670898,35.1771354675293,19915900
2012-01-13,49.56999969482422,49.63999938964844,49.04999923706055,49.59999847412109,34.76362228393555,17154100
2012-01-12,50.13999938964844,50.25,49.77000045776367,50.13999938964844,35.14210510253906,13774400
2012-01-11,49.68999862670898,49.970001220703125,49.4900016784668,49.93000030517578,34.994903564453125,13372300
2012-01-10,50.18000030517578,50.220001220703125,49.970001220703125,50.09000015258789,35.1070556640625,13409900
2012-01-09,49.45000076293945,49.45000076293945,48.9900016784668,49.34000015258789,34.58139419555664,12756100
2012-01-06,49.650001525878906,49.68000030517578,49.06999969482422,49.150001525878906,34.4482307434082,28504800
2012-01-05,49.75,49.900001525878906,49.459999084472656,49.83000183105469,34.92482376098633,16354900
2012-01-04,50.56999969482422,50.66999816894531,50.20000076293945,50.58000183105469,35.45048141479492,14692800
2012-01-03,50.540000915527344,51.02000045776367,50.5099983215332,50.880001068115234,35.66075134277344,33352000
2011-12-30,49.27000045776367,49.59999847412109,49.22999954223633,49.52999877929688,34.71455383300781,32979100
2011-12-29,48.54999923706055,49.34999847412109,48.5,49.290000915527344,34.54634475708008,25565500
2011-12-28,49.150001525878906,49.16999816894531,48.38999938964844,48.400001525878906,33.92256546020508,20384600
2011-12-27,49.34000015258789,49.400001525878906,49.20000076293945,49.290000915527344,34.54634475708008,14440000
2011-12-23,49.25,49.5099983215332,49.13999938964844,49.5099983215332,34.70054244995117,14901700
2011-12-22,48.7400016784668,49.18999862670898,48.68999862670898,49.16999816894531,34.462242126464844,25753700
2011-12-21,48.66999816894531,48.790000915527344,48.290000915527344,48.72999954223633,34.15385055541992,27654000
2011-12-20,48.41999816894531,49.040000915527344,48.400001525878906,48.9900016784668,34.336090087890625,34746000
2011-12-19,48.58000183105469,48.66999816894531,47.83000183105469,47.88999938964844,33.16632080078125,21443400
2011-12-16,48.70000076293945,48.84999847412109,48.119998931884766,48.34000015258789,33.47795867919922,28537100
2011-12-15,48.880001068115234,48.95000076293945,48.369998931884766,48.540000915527344,33.61647415161133,25474900
2011-12-14,48.59999847412109,48.77999877929688,48.13999938964844,48.29999923706055,33.45026779174805,28164100
2011-12-13,49.77999877929688,50.13999938964844,48.650001525878906,48.880001068115234,33.85194396972656,33861500
2011-12-12,49.95000076293945,49.959999084472656,49.2599983215332,49.54999923706055,34.315956115722656,23868300
2011-12-09,50.2599983215332,51.06999969482422,50.2400016784668,51.040000915527344,35.34786605834961,20706100
2011-12-08,50.77999877929688,50.86000061035156,49.7400016784668,49.79999923706055,34.48908615112305,26351100
2011-12-07,50.790000915527344,51.70000076293945,50.56999969482422,51.4900016784668,35.65950012207031,29174100
2011-12-06,51.08000183105469,51.470001220703125,50.95000076293945,51.130001068115234,35.41018295288086,21382100
2011-12-05,51.7599983215332,51.810001373291016,51.060001373291016,51.369998931884766,35.57638931274414,18107200
2011-12-02,51.459999084472656,51.47999954223633,50.77000045776367,50.790000915527344,35.17472457885742,17848000
2011-12-01,50.97999954223633,51.36000061035156,50.630001068115234,50.79999923706055,35.181636810302734,19770900
2011-11-30,50.68999862670898,51.29999923706055,50.58000183105469,51.2400016784668,35.486366271972656,43525100
2011-11-29,48.65999984741211,49.0,48.470001220703125,48.75,33.76192092895508,23035900
2011-11-28,48.470001220703125,48.619998931884766,48.119998931884766,48.43000030517578,33.54029083251953,21753000
2011-11-25,46.59999847412109,47.11000061035156,46.45000076293945,46.45000076293945,32.16904067993164,10871200
2011-11-23,47.40999984741211,47.470001220703125,46.63999938964844,46.68999862670898,32.33523941040039,27206700
2011-11-22,48.09999847412109,48.310001373291016,47.720001220703125,48.0099983215332,33.249420166015625,29937500
2011-11-21,48.38999938964844,48.45000076293945,47.790000915527344,48.150001525878906,33.34638214111328,25465000
2011-11-18,49.810001373291016,49.84000015258789,49.29999923706055,49.400001525878906,34.212066650390625,16813600
2011-11-17,50.0099983215332,50.220001220703125,49.02999877929688,49.22999954223633,34.094329833984375,28385300
2011-11-16,50.20000076293945,50.66999816894531,49.75,49.77000045776367,34.468318939208984,26147100
2011-11-15,50.720001220703125,51.060001373291016,50.34000015258789,50.7400016784668,35.14009094238281,23477400
2011-11-14,51.18999862670898,51.33000183105469,50.63999938964844,50.880001068115234,35.23705291748047,16886200
2011-11-11,51.33000183105469,51.959999084472656,51.29999923706055,51.79999923706055,35.87419128417969,19095800
2011-11-10,50.95000076293945,50.9900016784668,50.040000915527344,50.540000915527344,35.001583099365234,25065000
2011-11-09,50.68999862670898,50.84000015258789,49.83000183105469,49.95000076293945,34.59297561645508,28669400
2011-11-08,52.29999923706055,52.79999923706055,51.81999969482422,52.650001525878906,36.46286010742188,22483600
2011-11-07,51.7400016784668,52.11000061035156,51.34999847412109,52.02000045776367,36.02656173706055,21383700
2011-11-04,51.84999847412109,52.040000915527344,51.209999084472656,51.79999923706055,35.87419128417969,23089500
2011-11-03,51.9900016784668,52.650001525878906,51.220001220703125,52.459999084472656,36.33127975463867,23891000
2011-11-02,51.15999984741211,51.560001373291016,50.86000061035156,51.16999816894531,35.437889099121094,24423500
2011-11-01,50.27000045776367,51.310001373291016,50.150001525878906,50.7400016784668,35.14009094238281,34733100
2011-10-31,53.63999938964844,53.68000030517578,52.369998931884766,52.380001068115234,36.27588653564453,29378700
2011-10-28,54.869998931884766,55.2599983215332,54.72999954223633,55.25,38.26350784301758,41372400
2011-10-27,55.060001373291016,55.869998931884766,54.58000183105469,55.56999969482422,38.4851188659668,27559600
2011-10-26,52.84000015258789,52.95000076293945,51.61000061035156,52.65999984741211,36.46978759765625,19159800
2011-10-25,52.5099983215332,52.58000183105469,51.7599983215332,51.95000076293945,35.97807312011719,25668900
2011-10-24,52.060001373291016,52.95000076293945,52.04999923706055,52.86000061035156,36.60829925537109,16040000
2011-10-21,51.65999984741211,52.11000061035156,51.58000183105469,52.08000183105469,36.06811141967773,21149500
2011-10-20,50.869998931884766,50.93999862670898,50.060001373291016,50.84999847412109,35.21626663208008,23120200
2011-10-19,51.36000061035156,51.540000915527344,50.63999938964844,50.720001220703125,35.12623977661133,18229900
2011-10-18,50.81999969482422,52.02000045776367,50.22999954223633,51.650001525878906,35.77031707763672,27807500
2011-10-17,51.720001220703125,51.7400016784668,50.790000915527344,50.91999816894531,35.26475143432617,15645500
2011-10-14,52.0099983215332,52.209999084472656,51.630001068115234,52.119998931884766,36.09580993652344,16226500
2011-10-13,51.18000030517578,51.56999969482422,50.7400016784668,51.52000045776367,35.680274963378906,16967200
2011-10-12,51.45000076293945,52.0,51.369998931884766,51.5,35.66643524169922,40438500
2011-10-11,50.16999816894531,50.81999969482422,50.09000015258789,50.7599983215332,35.1539421081543,22967800
2011-10-10,50.150001525878906,50.88999938964844,50.150001525878906,50.84999847412109,35.21626663208008,22300800
2011-10-07,49.56999969482422,49.83000183105469,48.86000061035156,48.97999954223633,33.92120361328125,32306700
2011-10-06,48.0,49.34999847412109,47.86000061035156,49.31999969482422,34.15666580200195,30835600
2011-10-05,47.2400016784668,48.08000183105469,46.880001068115234,48.02999877929688,33.26327133178711,33843200
2011-10-04,46.02000045776367,47.310001373291016,45.45000076293945,47.29999923706055,32.757720947265625,37700000
2011-10-03,47.310001373291016,47.97999954223633,46.5,46.52000045776367,32.21751022338867,31113700
2011-09-30,48.25,48.65999984741211,47.75,47.77999877929688,33.090145111083984,29785700
2011-09-29,49.810001373291016,49.9900016784668,48.75,49.459999084472656,34.25362014770508,29540100
2011-09-28,49.630001068115234,49.900001525878906,48.45000076293945,48.5099983215332,33.595699310302734,32537000
2011-09-27,49.52999877929688,50.15999984741211,49.060001373291016,49.34999847412109,34.17744445800781,35316000
2011-09-26,47.5,48.20000076293945,46.79999923706055,48.15999984741211,33.35331726074219,24237700
2011-09-23,46.29999923706055,47.27999877929688,46.22999954223633,47.18999862670898,32.6815299987793,39581500
2011-09-22,46.709999084472656,47.0,46.08000183105469,46.65999984741211,32.31447219848633,49431400
2011-09-21,49.650001525878906,49.84000015258789,48.20000076293945,48.220001220703125,33.394866943359375,74730700
2011-09-20,49.709999084472656,50.2400016784668,49.310001373291016,49.70000076293945,34.41984176635742,27969100
2011-09-19,49.209999084472656,49.83000183105469,48.900001525878906,49.5,34.28131866455078,22184900
2011-09-16,50.970001220703125,51.130001068115234,50.36000061035156,50.900001525878906,35.25090026855469,19035400
2011-09-15,50.56999969482422,50.91999816894531,50.209999084472656,50.880001068115234,35.23705291748047,36415500
2011-09-14,49.22999954223633,50.18000030517578,48.40999984741211,49.79999923706055,34.48908615112305,26017000
2011-09-13,48.540000915527344,49.22999954223633,48.369998931884766,49.060001373291016,33.976600646972656,27622400
2011-09-12,47.7599983215332,48.560001373291016,47.40999984741211,48.540000915527344,33.61647415161133,31133200
2011-09-09,49.52999877929688,49.72999954223633,48.540000915527344,48.75,33.76192092895508,23270800
2011-09-08,50.790000915527344,51.38999938964844,50.369998931884766,50.5,34.973873138427734,17412400
2011-09-07,50.72999954223633,51.52999877929688,50.56999969482422,51.52000045776367,35.680274963378906,18331400
2011-09-06,49.29999923706055,50.060001373291016,49.150001525878906,50.02999877929688,34.648380279541016,27238100
2011-09-02,51.95000076293945,52.27000045776367,51.619998931884766,51.72999954223633,35.82571792602539,23310400
2011-09-01,53.310001373291016,53.79999923706055,52.90999984741211,52.90999984741211,36.64292907714844,21110800
2011-08-31,53.45000076293945,53.900001525878906,53.220001220703125,53.56999969482422,37.10000991821289,29114100
2011-08-30,52.33000183105469,52.84999847412109,51.93000030517578,52.61000061035156,36.4351692199707,16811400
2011-08-29,52.43999862670898,52.95000076293945,52.41999816894531,52.91999816894531,36.64985656738281,18267000
2011-08-26,50.720001220703125,51.86000061035156,50.15999984741211,51.68999862670898,35.79801177978516,26600900
2011-08-25,52.02000045776367,52.22999954223633,50.72999954223633,50.88999938964844,35.24396896362305,18597700
2011-08-24,51.709999084472656,52.45000076293945,51.41999816894531,52.150001525878906,36.11659240722656,18042600
2011-08-23,51.09000015258789,52.18000030517578,50.7599983215332,52.130001068115234,36.10273742675781,24830200
2011-08-22,51.720001220703125,51.7599983215332,50.45000076293945,50.4900016784668,34.96694564819336,23408300
2011-08-19,50.43999862670898,51.68999862670898,50.09999847412109,50.16999816894531,34.745330810546875,29395100
2011-08-18,51.70000076293945,51.81999969482422,50.59000015258789,51.040000915527344,35.34786605834961,32657800
2011-08-17,53.84999847412109,54.29999923706055,53.33000183105469,53.650001525878906,37.15541458129883,20680200
2011-08-16,53.18999862670898,53.959999084472656,52.790000915527344,53.34000015258789,36.94072341918945,23238300
2011-08-15,53.540000915527344,54.13999938964844,53.52999877929688,54.130001068115234,37.48783874511719,20913700
2011-08-12,52.84999847412109,53.310001373291016,52.20000076293945,52.900001525878906,36.63600540161133,26243500
2011-08-11,50.15999984741211,52.68000030517578,50.08000183105469,52.29999923706055,36.22047424316406,35724500
2011-08-10,51.630001068115234,51.68000030517578,49.84000015258789,49.90999984741211,34.565277099609375,43347500
2011-08-09,51.68000030517578,53.08000183105469,50.18999862670898,53.08000183105469,36.76066207885742,55660900
2011-08-08,51.720001220703125,52.40999984741211,49.630001068115234,49.72999954223633,34.440608978271484,53894700
2011-08-05,54.0099983215332,54.209999084472656,51.77999877929688,53.7400016784668,37.21774291992188,61793400
2011-08-04,54.88999938964844,55.0099983215332,52.7400016784668,52.810001373291016,36.57367706298828,39911200
2011-08-03,56.79999923706055,56.88999938964844,55.790000915527344,56.77000045776367,39.31617736816406,36176300
2011-08-02,57.310001373291016,57.810001373291016,56.43000030517578,56.43999862670898,39.08762741088867,25546200
2011-08-01,59.369998931884766,59.400001525878906,57.5,57.970001220703125,40.147247314453125,26159000
2011-07-29,58.459999084472656,59.2400016784668,58.220001220703125,58.709999084472656,40.65973281860352,28563800
2011-07-28,58.61000061035156,59.15999984741211,58.5,58.560001373291016,40.555850982666016,17540500
2011-07-27,59.77000045776367,59.790000915527344,58.59000015258789,58.70000076293945,40.65280151367188,29604200
2011-07-26,60.119998931884766,60.369998931884766,59.84999847412109,60.15999984741211,41.66392517089844,14454200
2011-07-25,59.79999923706055,60.06999969482422,59.66999816894531,59.79999923706055,41.41461181640625,15580200
2011-07-22,60.15999984741211,60.25,59.72999954223633,60.18000030517578,41.67778015136719,11854600
2011-07-21,59.470001220703125,60.220001220703125,59.369998931884766,60.119998931884766,41.63623428344727,26791900
2011-07-20,58.70000076293945,58.95000076293945,58.38999938964844,58.869998931884766,40.770538330078125,15577400
2011-07-19,57.810001373291016,58.31999969482422,57.810001373291016,58.18000030517578,40.29267120361328,20782400
2011-07-18,57.43999862670898,57.61000061035156,56.84999847412109,57.31999969482422,39.69709014892578,23639200
2011-07-15,58.27000045776367,58.4900016784668,57.88999938964844,58.18000030517578,40.29267120361328,20163000
2011-07-14,58.79999923706055,58.91999816894531,57.84999847412109,57.97999954223633,40.15416717529297,24454000
2011-07-13,58.27999877929688,59.08000183105469,58.150001525878906,58.4900016784668,40.50736618041992,22333600
2011-07-12,57.66999816894531,58.290000915527344,57.560001373291016,57.630001068115234,39.91178512573242,17446900
2011-07-11,58.5099983215332,58.65999984741211,57.90999984741211,58.02000045776367,40.18186950683594,25138000
2011-07-08,59.91999816894531,60.150001525878906,59.5,59.83000183105469,41.43538665771485,17211100
2011-07-07,60.40999984741211,60.709999084472656,60.31999969482422,60.58000183105469,41.95479965209961,15687200
2011-07-06,59.93000030517578,60.150001525878906,59.63999938964844,60.060001373291016,41.59467315673828,12980200
2011-07-05,60.540000915527344,60.720001220703125,60.27999877929688,60.43999862670898,41.85784530639648,17598300
2011-07-01,60.04999923706055,60.86000061035156,59.880001068115234,60.79999923706055,42.10717010498047,17093200
2011-06-30,59.56999969482422,60.33000183105469,59.47999954223633,60.13999938964844,41.65007400512695,30800700
2011-06-29,58.900001525878906,59.33000183105469,58.560001373291016,59.27999877929688,41.054481506347656,28707600
2011-06-28,57.81999969482422,58.310001373291016,57.75,58.2599983215332,40.34807586669922,20936100
2011-06-27,57.060001373291016,57.720001220703125,56.93999862670898,57.56999969482422,39.870216369628906,16916400
2011-06-24,57.68000030517578,57.70000076293945,57.0099983215332,57.09999847412109,39.544708251953125,18681900
2011-06-23,57.060001373291016,57.68000030517578,56.70000076293945,57.650001525878906,39.925628662109375,22617400
2011-06-22,58.41999816894531,58.77000045776367,58.119998931884766,58.150001525878906,40.27189636230469,20975200
2011-06-21,59.15999984741211,59.88999938964844,59.09000015258789,59.86000061035156,40.66596221923828,17407400
2011-06-20,58.2400016784668,58.75,58.2400016784668,58.59000015258789,39.803184509277344,16304000
2011-06-17,58.880001068115234,58.959999084472656,58.5099983215332,58.65999984741211,39.85074615478516,22489900
2011-06-16,58.02000045776367,58.40999984741211,57.59000015258789,58.09000015258789,39.46350860595703,21331500
2011-06-15,59.08000183105469,59.310001373291016,58.150001525878906,58.290000915527344,39.59938049316406,26678400
2011-06-14,60.06999969482422,60.43999862670898,60.02000045776367,60.27000045776367,40.94450378417969,16389900
2011-06-13,59.34999847412109,59.58000183105469,58.88999938964844,59.220001220703125,40.23118209838867,26144800
2011-06-10,60.0,60.02000045776367,58.95000076293945,59.130001068115234,40.170040130615234,23965600
2011-06-09,60.11000061035156,60.68000030517578,59.970001220703125,60.52999877929688,41.12113571166992,14991000
2011-06-08,60.2400016784668,60.43999862670898,59.81999969482422,59.90999984741211,40.699928283691406,18499300
2011-06-07,60.900001525878906,61.13999938964844,60.65999984741211,60.68999862670898,41.229827880859375,23850300
2011-06-06,60.77999877929688,60.83000183105469,60.09999847412109,60.13999938964844,40.85617446899414,16339800
2011-06-03,60.27999877929688,61.27999877929688,60.2599983215332,60.93000030517578,41.39286422729492,21376300
2011-06-02,60.880001068115234,61.02000045776367,60.2400016784668,60.900001525878906,41.37249374389648,19489600
2011-06-01,61.720001220703125,61.790000915527344,60.52000045776367,60.59000015258789,41.161888122558594,25264400
2011-05-31,61.810001373291016,62.060001373291016,61.45000076293945,62.060001373291016,42.1605339050293,33441600
2011-05-27,60.68000030517578,60.9900016784668,60.59000015258789,60.79999923706055,41.30456161499024,17160100
2011-05-26,60.060001373291016,60.5099983215332,59.709999084472656,60.36000061035156,41.005645751953125,18511100
2011-05-25,59.2400016784668,59.959999084472656,59.20000076293945,59.79999923706055,40.62520217895508,15848600
2011-05-24,59.56999969482422,59.77000045776367,59.2400016784668,59.41999816894531,40.36704635620117,17309500
2011-05-23,59.08000183105469,59.33000183105469,58.81999969482422,59.08000183105469,40.13607025146485,20519400
2011-05-20,60.93000030517578,61.0,60.25,60.47999954223633,41.087162017822266,18552000
2011-05-19,61.18000030517578,61.41999816894531,60.810001373291016,61.34999847412109,41.67819213867188,10888100
2011-05-18,60.560001373291016,61.18000030517578,60.41999816894531,61.0,41.44043350219727,12848200
2011-05-17,60.18000030517578,60.65999984741211,59.900001525878906,60.630001068115234,41.18906021118164,18296900
2011-05-16,60.45000076293945,61.15999984741211,60.310001373291016,60.5,41.10073852539063,19340700
2011-05-13,61.45000076293945,61.4900016784668,60.27999877929688,60.61000061035156,41.17547607421875,20874000
2011-05-12,61.18000030517578,61.86000061035156,60.79999923706055,61.56999969482422,41.8276481628418,22162200
2011-05-11,62.29999923706055,62.369998931884766,61.130001068115234,61.369998931884766,41.691776275634766,33177300
2011-05-10,62.25,62.65999984741211,62.119998931884766,62.630001068115234,42.54776763916016,15708200
2011-05-09,61.619998931884766,62.09000015258789,61.36000061035156,62.040000915527344,42.14694595336914,17228200
2011-05-06,62.43000030517578,62.650001525878906,61.2599983215332,61.59999847412109,41.848026275634766,24517800
2011-05-05,62.11000061035156,62.27999877929688,61.31999969482422,61.56999969482422,41.8276481628418,25543500
2011-05-04,63.43000030517578,63.43999862670898,62.59000015258789,62.810001373291016,42.67005157470703,18561500
2011-05-03,63.650001525878906,63.83000183105469,63.060001373291016,63.34999847412109,43.03689193725586,14222300
2011-05-02,64.12999725341797,64.3499984741211,63.77999877929688,63.869998931884766,43.3901596069336,18704300
2011-04-29,63.790000915527344,64.06999969482422,63.459999084472656,63.459999084472656,43.11162567138672,17700000
2011-04-28,63.290000915527344,63.790000915527344,63.27999877929688,63.7599983215332,43.31542205810547,19808900
2011-04-27,62.7599983215332,63.38999938964844,62.34999847412109,63.33000183105469,43.02331161499024,16032300
2011-04-26,62.22999954223633,62.65999984741211,62.11000061035156,62.54999923706055,42.493412017822266,11400000
2011-04-25,62.13999938964844,62.18999862670898,61.83000183105469,62.06999969482422,42.16733169555664,11593100
2011-04-21,62.119998931884766,62.16999816894531,61.86000061035156,62.06999969482422,42.16733169555664,12811800
2011-04-20,61.540000915527344,61.72999954223633,61.43000030517578,61.66999816894531,41.89558029174805,16665900
2011-04-19,60.02000045776367,60.22999954223633,59.83000183105469,60.13999938964844,40.85617446899414,11675700
2011-04-18,59.61000061035156,59.81999969482422,59.02999877929688,59.70000076293945,40.55726623535156,20667200
2011-04-15,60.84000015258789,61.060001373291016,60.59999847412109,60.95000076293945,41.40645980834961,14660500
2011-04-14,60.58000183105469,61.13999938964844,60.40999984741211,61.040000915527344,41.46759796142578,15109800
2011-04-13,61.25,61.290000915527344,60.61000061035156,60.77000045776367,41.28417205810547,14659800
2011-04-12,60.880001068115234,60.95000076293945,60.40999984741211,60.59000015258789,41.161888122558594,14527800
2011-04-11,61.43999862670898,61.61000061035156,61.02999877929688,61.15999984741211,41.54911422729492,10165800
2011-04-08,61.5,61.59000015258789,61.11000061035156,61.27999877929688,41.63064193725586,12447100
2011-04-07,60.93000030517578,61.130001068115234,60.43000030517578,60.77999877929688,41.29097366333008,16050000
2011-04-06,60.83000183105469,61.15999984741211,60.79999923706055,61.08000183105469,41.494773864746094,14204000
2011-04-05,60.209999084472656,60.77000045776367,60.15999984741211,60.58000183105469,41.15509796142578,14536800
2011-04-04,60.81999969482422,60.86000061035156,60.4900016784668,60.72999954223633,41.25700378417969,19410800
2011-04-01,60.18999862670898,60.72999954223633,59.91999816894531,60.650001525878906,41.20265197753906,15132800
2011-03-31,60.0,60.290000915527344,59.84000015258789,60.08000183105469,40.8154182434082,21688400
2011-03-30,60.09000015258789,60.43999862670898,59.959999084472656,60.369998931884766,41.012428283691406,13689000
2011-03-29,59.20000076293945,59.66999816894531,58.97999954223633,59.65999984741211,40.53009033203125,14375800
2011-03-28,59.54999923706055,59.7400016784668,59.310001373291016,59.34999847412109,40.31949234008789,11879900
2011-03-25,59.58000183105469,59.86000061035156,59.36000061035156,59.380001068115234,40.33987808227539,12687500
2011-03-24,59.5099983215332,60.040000915527344,59.34000015258789,60.040000915527344,40.78823852539063,14473700
2011-03-23,58.81999969482422,59.40999984741211,58.59000015258789,59.25,40.25155258178711,17400800
2011-03-22,59.310001373291016,59.36000061035156,58.88999938964844,59.18000030517578,40.20400619506836,16722000
2011-03-21,58.970001220703125,59.43999862670898,58.83000183105469,59.34999847412109,40.31949234008789,24131500
2011-03-18,57.9900016784668,58.09999847412109,57.650001525878906,57.91999816894531,39.34801864624024,44500400
2011-03-17,57.220001220703125,57.45000076293945,56.77000045776367,57.130001068115234,38.81134033203125,30662400
2011-03-16,56.66999816894531,56.86000061035156,54.09999847412109,55.290000915527344,37.56132888793945,40797800
2011-03-15,55.20000076293945,57.380001068115234,55.04999923706055,57.060001373291016,38.76377868652344,43537200
2011-03-14,57.869998931884766,58.33000183105469,57.63999938964844,58.27999877929688,39.59258270263672,31231300
2011-03-11,58.84000015258789,59.4900016784668,58.84000015258789,59.34000015258789,40.31269073486328,17713200
2011-03-10,59.7400016784668,59.75,59.25,59.34000015258789,40.31269073486328,24970100
2011-03-09,60.84000015258789,60.9900016784668,60.58000183105469,60.84999847412109,41.3385124206543,13058500
2011-03-08,60.540000915527344,61.02999877929688,60.209999084472656,60.83000183105469,41.32493591308594,13435000
2011-03-07,61.4900016784668,61.630001068115234,60.47999954223633,60.63999938964844,41.19585800170898,16467500
2011-03-04,61.56999969482422,61.68999862670898,60.81999969482422,61.22999954223633,41.5966682434082,18174100
2011-03-03,61.52999877929688,61.810001373291016,61.27000045776367,61.790000915527344,41.97710418701172,16087800
2011-03-02,60.810001373291016,61.29999923706055,60.7400016784668,61.0099983215332,41.44721984863281,17851200
2011-03-01,61.7599983215332,61.79999923706055,60.650001525878906,60.68999862670898,41.229827880859375,20476500
2011-02-28,61.619998931884766,61.79999923706055,61.2599983215332,61.54999923706055,41.814064025878906,19750700
2011-02-25,60.68999862670898,61.040000915527344,60.650001525878906,61.0,41.44043350219727,15585300
2011-02-24,60.34999847412109,60.52000045776367,59.79999923706055,60.27999877929688,40.9512939453125,17689600
2011-02-23,60.41999816894531,60.630001068115234,59.869998931884766,60.22999954223633,40.91732406616211,18757300
2011-02-22,60.630001068115234,61.09000015258789,60.09000015258789,60.150001525878906,40.86297225952149,24077500
2011-02-18,61.70000076293945,61.97999954223633,61.56999969482422,61.91999816894531,42.065425872802734,10151400
2011-02-17,61.36000061035156,61.86000061035156,61.33000183105469,61.709999084472656,41.92276763916016,15745900
2011-02-16,61.0,61.560001373291016,60.93999862670898,61.5,41.78009414672852,14665300
2011-02-15,60.88999938964844,60.95000076293945,60.630001068115234,60.77000045776367,41.28417205810547,14695100
2011-02-14,60.70000076293945,61.02999877929688,60.63999938964844,60.95000076293945,41.40645980834961,9851200
2011-02-11,60.2599983215332,60.93000030517578,60.25,60.83000183105469,41.32493591308594,12115100
2011-02-10,60.36000061035156,60.81999969482422,60.18000030517578,60.79999923706055,41.30456161499024,13190600
2011-02-09,61.02999877929688,61.31999969482422,60.869998931884766,61.20000076293945,41.5762939453125,17360700
2011-02-08,61.040000915527344,61.400001525878906,60.83000183105469,61.380001068115234,41.69857025146485,14437700
2011-02-07,60.65999984741211,61.060001373291016,60.630001068115234,60.97999954223633,41.42684173583984,13215000
2011-02-04,60.61000061035156,60.810001373291016,60.22999954223633,60.790000915527344,41.297760009765625,12648400
2011-02-03,60.5099983215332,60.84000015258789,60.06999969482422,60.810001373291016,41.31134414672852,11593300
2011-02-02,60.720001220703125,60.970001220703125,60.619998931884766,60.79999923706055,41.30456161499024,17063200
2011-02-01,60.20000076293945,60.970001220703125,60.119998931884766,60.84999847412109,41.3385124206543,25762500
2011-01-31,59.40999984741211,59.68999862670898,59.27000045776367,59.43999862670898,40.38063430786133,20763600
2011-01-28,59.90999984741211,60.08000183105469,58.810001373291016,58.93000030517578,40.03416442871094,18244200
2011-01-27,60.18999862670898,60.40999984741211,59.93999862670898,60.27000045776367,40.94450378417969,11889000
2011-01-26,60.02999877929688,60.2400016784668,59.84999847412109,60.130001068115234,40.849388122558594,20444700
2011-01-25,59.38999938964844,59.7599983215332,59.20000076293945,59.75,40.59122848510742,13323300
2011-01-24,59.13999938964844,59.869998931884766,59.13999938964844,59.869998931884766,40.67275619506836,13494000
2011-01-21,59.41999816894531,59.540000915527344,59.08000183105469,59.2400016784668,40.24476623535156,13671500
2011-01-20,58.900001525878906,59.150001525878906,58.43999862670898,58.91999816894531,40.02737045288086,17207900
2011-01-19,60.02999877929688,60.06999969482422,59.2599983215332,59.43000030517578,40.37384414672852,19678600
2011-01-18,59.709999084472656,59.95000076293945,59.630001068115234,59.84000015258789,40.652374267578125,11977100
2011-01-14,58.91999816894531,59.5099983215332,58.880001068115234,59.45000076293945,40.38741683959961,21884200
2011-01-13,59.34000015258789,59.5099983215332,59.0,59.09000015258789,40.14286422729492,16441100
2011-01-12,58.34999847412109,58.93000030517578,58.25,58.93000030517578,40.03416442871094,20472100
2011-01-11,57.619998931884766,57.7599983215332,57.36000061035156,57.65999984741211,39.17139053344727,15014100
2011-01-10,56.970001220703125,57.34000015258789,56.720001220703125,57.27000045776367,38.90644454956055,12666500
2011-01-07,57.68999862670898,57.83000183105469,57.06999969482422,57.369998931884766,38.9743766784668,16347400
2011-01-06,58.310001373291016,58.34999847412109,57.470001220703125,57.59999847412109,39.1306266784668,23622100
2011-01-05,57.65999984741211,58.27000045776367,57.650001525878906,58.27000045776367,39.58578872680664,13008800
2011-01-04,58.95000076293945,58.97999954223633,58.22999954223633,58.52000045776367,39.75563049316406,14583100
2011-01-03,58.61000061035156,58.869998931884766,58.560001373291016,58.70000076293945,39.87791061401367,16245400
2010-12-31,57.869998931884766,58.619998931884766,57.84999847412109,58.220001220703125,39.55183029174805,28390800
2010-12-30,58.02999877929688,58.08000183105469,57.650001525878906,57.869998931884766,39.31404113769531,10546300
2010-12-29,58.0099983215332,58.290000915527344,57.93999862670898,58.150001525878906,39.50426483154297,9244900
2010-12-28,57.90999984741211,57.91999816894531,57.52000045776367,57.650001525878906,39.16460037231445,9601200
2010-12-27,57.380001068115234,57.619998931884766,57.27999877929688,57.59999847412109,39.1306266784668,6348600
2010-12-23,57.56999969482422,57.7599983215332,57.54999923706055,57.720001220703125,39.21216583251953,10404000
2010-12-22,57.650001525878906,57.7599983215332,57.54999923706055,57.75,39.23252868652344,9188800
2010-12-21,57.650001525878906,57.720001220703125,57.52000045776367,57.63999938964844,39.15779495239258,18172500
2010-12-20,57.84999847412109,57.86000061035156,57.45000076293945,57.70000076293945,38.83307266235352,12685600
2010-12-17,57.560001373291016,57.61000061035156,57.2599983215332,57.56999969482422,38.74557113647461,16830000
2010-12-16,57.59999847412109,57.97999954223633,57.40999984741211,57.88999938964844,38.9609489440918,15424700
2010-12-15,57.95000076293945,58.18999862670898,57.41999816894531,57.56999969482422,38.74557113647461,19335800
2010-12-14,58.36000061035156,58.709999084472656,58.220001220703125,58.34000015258789,39.26380157470703,16046600
2010-12-13,58.09000015258789,58.560001373291016,57.9900016784668,58.25,39.2032356262207,15149500
2010-12-10,57.459999084472656,57.68999862670898,57.220001220703125,57.630001068115234,38.78596878051758,13417000
2010-12-09,57.52000045776367,57.58000183105469,57.09000015258789,57.5,38.69847106933594,14969800
2010-12-08,57.2400016784668,57.560001373291016,56.900001525878906,57.34999847412109,38.5975227355957,13426500
2010-12-07,57.90999984741211,57.97999954223633,57.119998931884766,57.18000030517578,38.48310470581055,24787900
2010-12-06,56.900001525878906,57.2599983215332,56.810001373291016,57.150001525878906,38.46290588378906,15412000
2010-12-03,56.900001525878906,57.459999084472656,56.84999847412109,57.40999984741211,38.63789749145508,17799200
2010-12-02,55.68999862670898,56.900001525878906,55.63999938964844,56.86000061035156,38.26773452758789,22405800
2010-12-01,55.33000183105469,55.84000015258789,55.220001220703125,55.79999923706055,37.55434036254883,21834400
2010-11-30,53.880001068115234,54.540000915527344,53.84999847412109,54.2599983215332,36.51790237426758,26227300
2010-11-29,54.77000045776367,55.0099983215332,54.22999954223633,54.880001068115234,36.9351692199707,25857100
2010-11-26,55.369998931884766,55.68000030517578,55.27000045776367,55.369998931884766,37.26494598388672,8691400
2010-11-24,55.959999084472656,56.33000183105469,55.93999862670898,56.310001373291016,37.89757537841797,18834800
2010-11-23,55.869998931884766,56.06999969482422,55.290000915527344,55.43000030517578,37.30531692504883,22439100
2010-11-22,57.09999847412109,57.400001525878906,56.4900016784668,57.150001525878906,38.46290588378906,28197600
2010-11-19,57.310001373291016,57.79999923706055,57.02999877929688,57.77000045776367,38.880184173583984,14201100
2010-11-18,57.54999923706055,57.83000183105469,57.5,57.77000045776367,38.880184173583984,19343000
2010-11-17,56.34999847412109,56.66999816894531,56.220001220703125,56.36000061035156,37.93122863769531,22315000
2010-11-16,56.900001525878906,57.0,55.79999923706055,56.04999923706055,37.72259521484375,40455500
2010-11-15,57.83000183105469,57.93000030517578,57.38999938964844,57.400001525878906,38.63116455078125,15067500
2010-11-12,57.75,58.060001373291016,57.130001068115234,57.43999862670898,38.658084869384766,19040600
2010-11-11,57.84000015258789,58.0099983215332,57.59000015258789,57.91999816894531,38.98113632202149,21357400
2010-11-10,58.45000076293945,58.56999969482422,57.650001525878906,58.41999816894531,39.31764602661133,19340700
2010-11-09,59.20000076293945,59.34999847412109,58.04999923706055,58.25,39.2032356262207,17333500
2010-11-08,58.7400016784668,58.959999084472656,58.4900016784668,58.84000015258789,39.60030746459961,11752500
2010-11-05,59.150001525878906,59.43000030517578,58.900001525878906,59.20000076293945,39.84259796142578,14176200
2010-11-04,59.18999862670898,59.5099983215332,59.119998931884766,59.459999084472656,40.0175895690918,19768900
2010-11-03,57.81999969482422,58.13999938964844,57.16999816894531,58.13999938964844,39.12920379638672,24589500
2010-11-02,57.68000030517578,57.84999847412109,57.52999877929688,57.7400016784668,38.859989166259766,13020600
2010-11-01,57.09999847412109,57.29999923706055,56.5,56.79999923706055,38.22736358642578,14155000
2010-10-29,56.93999862670898,57.13999938964844,56.77000045776367,57.0099983215332,38.36869430541992,13268100
2010-10-28,57.18000030517578,57.20000076293945,56.720001220703125,57.02999877929688,38.38215255737305,15896800
2010-10-27,56.630001068115234,56.77000045776367,56.06999969482422,56.59000015258789,38.086029052734375,15964500
2010-10-26,56.88999938964844,57.20000076293945,56.75,57.13999938964844,38.4561882019043,14724600
2010-10-25,57.88999938964844,58.09999847412109,57.47999954223633,57.5099983215332,38.705196380615234,13979000
2010-10-22,57.40999984741211,57.5,57.119998931884766,57.290000915527344,38.5571403503418,12456000
2010-10-21,57.5,57.869998931884766,56.810001373291016,57.13999938964844,38.4561882019043,14836300
2010-10-20,56.72999954223633,57.66999816894531,56.68999862670898,57.45000076293945,38.66482162475586,15578900
2010-10-19,56.650001525878906,57.0099983215332,56.11000061035156,56.38999938964844,37.951416015625,20471000
2010-10-18,57.41999816894531,57.90999984741211,57.25,57.65999984741211,38.80615997314453,12315200
2010-10-15,57.88999938964844,57.93000030517578,57.119998931884766,57.52999877929688,38.71865463256836,20830900
2010-10-14,57.72999954223633,57.93000030517578,57.380001068115234,57.720001220703125,38.84654998779297,16135400
2010-10-13,57.209999084472656,57.619998931884766,57.08000183105469,57.31999969482422,38.57733154296875,15517400
2010-10-12,56.36000061035156,56.83000183105469,55.95000076293945,56.68000030517578,38.1465950012207,13383900
2010-10-11,56.970001220703125,57.02999877929688,56.59999847412109,56.79999923706055,38.22736358642578,9960700
2010-10-08,56.619998931884766,56.970001220703125,56.43000030517578,56.869998931884766,38.27447128295898,16558500
2010-10-07,57.11000061035156,57.119998931884766,56.20000076293945,56.5,38.02545928955078,22281600
2010-10-06,56.470001220703125,56.709999084472656,56.34999847412109,56.68999862670898,38.1533317565918,24251900
2010-10-05,55.650001525878906,56.380001068115234,55.540000915527344,56.220001220703125,37.83700180053711,25199800
2010-10-04,54.9900016784668,55.209999084472656,54.459999084472656,54.66999816894531,36.7938346862793,14760400
2010-10-01,55.47999954223633,55.59000015258789,55.02000045776367,55.470001220703125,37.33224868774414,15814900
2010-09-30,55.61000061035156,55.810001373291016,54.630001068115234,54.91999816894531,36.96208953857422,30372500
2010-09-29,55.43000030517578,55.619998931884766,55.150001525878906,55.33000183105469,37.23802185058594,18717500
2010-09-28,55.220001220703125,55.54999923706055,54.63999938964844,55.41999816894531,37.2985954284668,30726600
2010-09-27,55.36000061035156,55.40999984741211,55.04999923706055,55.09999847412109,37.08322143554688,13161000
2010-09-24,54.93000030517578,55.47999954223633,54.88999938964844,55.380001068115234,37.27167510986328,21041700
2010-09-23,53.86000061035156,54.40999984741211,53.7599983215332,53.880001068115234,36.262149810791016,20424200
2010-09-22,54.720001220703125,55.0099983215332,54.31999969482422,54.470001220703125,36.65923309326172,21603200
2010-09-21,54.56999969482422,54.97999954223633,54.04999923706055,54.54999923706055,36.71306610107422,24148000
2010-09-20,53.90999984741211,54.65999984741211,53.77000045776367,54.560001373291016,36.71980667114258,17245100
2010-09-17,53.880001068115234,53.97999954223633,53.33000183105469,53.630001068115234,36.09389114379883,18965300
2010-09-16,53.7599983215332,54.02999877929688,53.61000061035156,53.88999938964844,36.26888275146485,18005000
2010-09-15,53.77999877929688,54.209999084472656,53.540000915527344,54.150001525878906,36.4438591003418,19914900
2010-09-14,53.58000183105469,54.34000015258789,53.41999816894531,54.130001068115234,36.43040084838867,20933000
2010-09-13,53.540000915527344,53.810001373291016,53.459999084472656,53.77000045776367,36.1881103515625,23197400
2010-09-10,52.66999816894531,52.86000061035156,52.59999847412109,52.810001373291016,35.54202651977539,10187700
2010-09-09,53.0,53.0,52.400001525878906,52.650001525878906,35.4343376159668,14184700
2010-09-08,52.11000061035156,52.540000915527344,52.08000183105469,52.15999984741211,35.10455703735352,13422600
2010-09-07,52.09999847412109,52.13999938964844,51.72999954223633,51.7599983215332,34.835357666015625,17975300
2010-09-03,52.43000030517578,52.650001525878906,52.150001525878906,52.4900016784668,35.32666015625,16061700
2010-09-02,51.70000076293945,52.0099983215332,51.540000915527344,52.0099983215332,35.00361251831055,14665200
2010-09-01,51.15999984741211,51.900001525878906,51.060001373291016,51.720001220703125,34.80843734741211,25500500
2010-08-31,49.7400016784668,50.27000045776367,49.540000915527344,49.93999862670898,33.6104621887207,24164600
2010-08-30,50.18999862670898,50.400001525878906,49.77999877929688,49.790000915527344,33.50951385498047,17372300
2010-08-27,50.130001068115234,50.58000183105469,49.47999954223633,50.52000045776367,34.00081253051758,16814200
2010-08-26,49.84999847412109,50.13999938964844,49.400001525878906,49.54999923706055,33.34798812866211,16038800
2010-08-25,49.08000183105469,49.66999816894531,48.81999969482422,49.56999969482422,33.3614501953125,18816000
2010-08-24,49.52999877929688,49.86000061035156,49.15999984741211,49.52000045776367,33.32779693603516,21659600
2010-08-23,50.560001373291016,50.88999938964844,50.20000076293945,50.209999084472656,33.79217529296875,13331200
2010-08-20,50.29999923706055,50.41999816894531,50.0,50.310001373291016,33.8594856262207,16366900
2010-08-19,51.70000076293945,51.84000015258789,50.59999847412109,50.84000015258789,34.21617889404297,20836400
2010-08-18,51.83000183105469,52.02000045776367,51.459999084472656,51.66999816894531,34.774784088134766,14140600
2010-08-17,51.68999862670898,51.97999954223633,51.400001525878906,51.68999862670898,34.78824234008789,13630600
2010-08-16,50.720001220703125,51.310001373291016,50.58000183105469,51.119998931884766,34.40462112426758,16634800
2010-08-13,50.869998931884766,51.16999816894531,50.68999862670898,50.709999084472656,34.128684997558594,18869200
2010-08-12,50.5099983215332,51.04999923706055,50.5,50.88999938964844,34.24982452392578,22039000
2010-08-11,51.70000076293945,51.709999084472656,50.869998931884766,50.95000076293945,34.29021072387695,40518300
2010-08-10,52.880001068115234,53.630001068115234,52.58000183105469,53.380001068115234,35.92564010620117,20251800
2010-08-09,53.88999938964844,53.95000076293945,53.68000030517578,53.810001373291016,36.21503829956055,13579600
2010-08-06,53.27000045776367,53.79999923706055,53.09000015258789,53.75,36.17466354370117,18078700
2010-08-05,53.43000030517578,53.59000015258789,53.150001525878906,53.59000015258789,36.06697082519531,13158500
2010-08-04,53.5099983215332,53.77000045776367,53.220001220703125,53.630001068115234,36.09389114379883,15891400
2010-08-03,53.41999816894531,53.7599983215332,53.15999984741211,53.58000183105469,36.06024169921875,18383000
2010-08-02,53.09000015258789,53.75,52.959999084472656,53.65999984741211,36.11407852172852,20257000
2010-07-30,51.459999084472656,52.25,51.400001525878906,51.90999984741211,34.936302185058594,25265700
2010-07-29,52.58000183105469,52.810001373291016,51.61000061035156,52.06999969482422,35.04398727416992,20313700
2010-07-28,51.959999084472656,52.119998931884766,51.66999816894531,51.83000183105469,34.88246536254883,18472800
2010-07-27,52.25,52.29999923706055,51.709999084472656,52.09999847412109,35.06417465209961,31043800
2010-07-26,51.310001373291016,51.970001220703125,51.18999862670898,51.95000076293945,34.963226318359375,29416900
2010-07-23,50.90999984741211,51.59999847412109,50.7400016784668,51.59000015258789,34.72095489501953,26349100
2010-07-22,50.52000045776367,51.16999816894531,50.52000045776367,50.9900016784668,34.317138671875,25412400
2010-07-21,50.220001220703125,50.25,49.16999816894531,49.33000183105469,33.199920654296875,18248500
2010-07-20,49.13999938964844,50.310001373291016,49.119998931884766,50.2400016784668,33.81236267089844,17648600
2010-07-19,49.9900016784668,50.15999984741211,49.47999954223633,49.900001525878906,33.583534240722656,15344100
2010-07-16,50.61000061035156,50.619998931884766,49.5099983215332,49.58000183105469,33.36818313598633,29092500
2010-07-15,51.08000183105469,51.310001373291016,50.41999816894531,51.220001220703125,34.471927642822266,21741000
2010-07-14,50.56999969482422,51.02000045776367,50.43000030517578,50.970001220703125,34.30367660522461,17036100
2010-07-13,50.5099983215332,50.90999984741211,50.40999984741211,50.790000915527344,34.18252944946289,21027200
2010-07-12,49.650001525878906,49.9900016784668,49.5099983215332,49.869998931884766,33.563350677490234,19512900
2010-07-09,49.560001373291016,50.08000183105469,49.47999954223633,50.060001373291016,33.69122314453125,19807000
2010-07-08,49.70000076293945,50.02000045776367,49.33000183105469,50.0099983215332,33.657562255859375,30704400
2010-07-07,48.31999969482422,49.59000015258789,48.27000045776367,49.52999877929688,33.33452224731445,31096500
2010-07-06,48.43000030517578,48.790000915527344,47.709999084472656,48.02999877929688,32.32500457763672,26225800
2010-07-02,47.470001220703125,47.65999984741211,46.77000045776367,47.09000015258789,31.692358016967773,24580500
2010-07-01,47.09999847412109,47.2599983215332,46.45000076293945,47.18999862670898,31.75966453552246,43453600
2010-06-30,46.900001525878906,47.380001068115234,46.47999954223633,46.5099983215332,31.3020133972168,40112000
2010-06-29,47.59999847412109,47.59999847412109,46.66999816894531,46.83000183105469,31.517377853393555,39759300
2010-06-28,48.75,49.11000061035156,48.380001068115234,48.4900016784668,32.63458633422852,23915000
2010-06-25,48.540000915527344,48.9900016784668,48.16999816894531,48.84999847412109,32.87686920166016,31883900
2010-06-24,49.09999847412109,49.16999816894531,48.43000030517578,48.56999969482422,32.68843460083008,24218700
2010-06-23,49.459999084472656,49.77999877929688,48.83000183105469,49.43000030517578,33.26722717285156,31159100
2010-06-22,50.720001220703125,50.93000030517578,49.869998931884766,49.959999084472656,33.045799255371094,29123900
2010-06-21,51.38999938964844,51.4900016784668,50.400001525878906,50.59999847412109,33.4691276550293,26081200
2010-06-18,50.630001068115234,50.84999847412109,50.45000076293945,50.61000061035156,33.475738525390625,20182700
2010-06-17,50.77999877929688,50.79999923706055,50.20000076293945,50.70000076293945,33.5352668762207,23402900
2010-06-16,50.150001525878906,50.7400016784668,50.040000915527344,50.540000915527344,33.429439544677734,21785900
2010-06-15,50.0,50.810001373291016,49.81999969482422,50.77999877929688,33.58818435668945,28365100
2010-06-14,49.630001068115234,49.93000030517578,49.130001068115234,49.220001220703125,32.556331634521484,29477200
2010-06-11,48.290000915527344,48.93000030517578,48.20000076293945,48.90999984741211,32.351287841796875,22459100
2010-06-10,48.2400016784668,48.880001068115234,48.08000183105469,48.84000015258789,32.304988861083984,30506000
2010-06-09,47.34000015258789,47.83000183105469,46.630001068115234,46.86000061035156,30.99532699584961,30395500
2010-06-08,46.54999923706055,47.09000015258789,46.130001068115234,47.02999877929688,31.10776138305664,33911600
2010-06-07,47.06999969482422,47.29999923706055,46.27999877929688,46.290000915527344,30.61829948425293,24384100
2010-06-04,47.7599983215332,48.02000045776367,46.650001525878906,46.880001068115234,31.0085563659668,36685200
2010-06-03,49.369998931884766,49.459999084472656,48.52000045776367,48.970001220703125,32.3909797668457,27019600
2010-06-02,48.060001373291016,49.150001525878906,47.790000915527344,49.119998931884766,32.49018859863281,25336300
2010-06-01,47.88999938964844,49.02000045776367,47.79999923706055,47.84000015258789,31.643535614013672,34753600
2010-05-28,49.02999877929688,49.150001525878906,48.11000061035156,48.31999969482422,31.961030960083008,39482100
2010-05-27,48.29999923706055,49.29999923706055,48.0099983215332,49.27000045776367,32.58940124511719,33506900
2010-05-26,47.369998931884766,47.77999877929688,46.5099983215332,46.619998931884766,30.836578369140625,42125600
2010-05-25,46.09000015258789,47.38999938964844,45.84999847412109,47.31999969482422,31.29958152770996,53441800
2010-05-24,47.93999862670898,48.31999969482422,47.470001220703125,47.5,31.41864585876465,26489400
2010-05-21,47.02000045776367,48.68000030517578,46.90999984741211,48.619998931884766,32.159461975097656,52184600
2010-05-20,47.709999084472656,48.27000045776367,46.970001220703125,47.459999084472656,31.39218521118164,50013100
2010-05-19,48.880001068115234,49.34000015258789,48.34999847412109,49.16999816894531,32.52325820922852,41441600
2010-05-18,50.540000915527344,50.630001068115234,48.72999954223633,48.97999954223633,32.397586822509766,39152500
2010-05-17,50.16999816894531,50.400001525878906,48.900001525878906,50.060001373291016,33.11194610595703,33131000
2010-05-14,50.81999969482422,50.91999816894531,49.54999923706055,49.9900016784668,33.065643310546875,40366200
2010-05-13,51.7599983215332,52.119998931884766,51.31999969482422,51.45000076293945,34.03135681152344,29675400
2010-05-12,51.9900016784668,52.43999862670898,51.900001525878906,52.130001068115234,34.48113250732422,27785600
2010-05-11,51.209999084472656,52.36000061035156,51.15999984741211,51.54999923706055,34.09750747680664,42343600
2010-05-10,52.45000076293945,52.84999847412109,51.95000076293945,52.400001525878906,34.65972137451172,63301700
2010-05-07,49.810001373291016,50.310001373291016,48.29999923706055,49.209999084472656,32.54971694946289,66179200
2010-05-06,51.27999877929688,51.59999847412109,47.2599983215332,49.31999969482422,32.62247085571289,64526400
2010-05-05,51.45000076293945,52.2400016784668,51.34000015258789,51.619998931884766,34.143802642822266,40791300
2010-05-04,53.38999938964844,53.41999816894531,52.40999984741211,52.630001068115234,34.811851501464844,42932500
2010-05-03,54.5099983215332,54.9900016784668,54.40999984741211,54.79999923706055,36.2471923828125,22046300
2010-04-30,55.119998931884766,55.18000030517578,54.27000045776367,54.40999984741211,35.98922348022461,24817100
2010-04-29,54.84999847412109,55.22999954223633,54.709999084472656,55.09999847412109,36.44562530517578,21405900
2010-04-28,54.68999862670898,54.790000915527344,53.68000030517578,54.2599983215332,35.890018463134766,32895300
2010-04-27,55.70000076293945,56.08000183105469,54.119998931884766,54.25,35.8834114074707,39699100
2010-04-26,56.619998931884766,56.75,56.400001525878906,56.52000045776367,37.3848762512207,19670500
2010-04-23,55.810001373291016,56.4900016784668,55.630001068115234,56.459999084472656,37.34519958496094,18250100
2010-04-22,55.68000030517578,56.13999938964844,55.31999969482422,56.040000915527344,37.06739044189453,22128200
2010-04-21,56.68999862670898,56.790000915527344,56.2599983215332,56.54999923706055,37.40473175048828,15597400
2010-04-20,57.0,57.08000183105469,56.77999877929688,56.91999816894531,37.64945983886719,14039800
2010-04-19,56.08000183105469,56.61000061035156,55.88999938964844,56.56999969482422,37.41795349121094,19657000
2010-04-16,57.47999954223633,57.709999084472656,56.43000030517578,56.720001220703125,37.517181396484375,30341100
2010-04-15,57.68999862670898,58.09000015258789,57.63999938964844,58.0,38.36382293701172,13534200
2010-04-14,57.68999862670898,58.08000183105469,57.52000045776367,58.040000915527344,38.3902702331543,20763800
2010-04-13,57.38999938964844,57.43999862670898,56.84999847412109,57.27999877929688,37.887577056884766,9094000
2010-04-12,57.34000015258789,57.5,57.209999084472656,57.33000183105469,37.92065048217773,11992200
2010-04-09,56.58000183105469,57.220001220703125,56.560001373291016,57.150001525878906,37.80158615112305,17131200
2010-04-08,55.86000061035156,56.459999084472656,55.7400016784668,56.40999984741211,37.31212615966797,13853000
2010-04-07,56.560001373291016,56.68000030517578,56.2599983215332,56.470001220703125,37.351810455322266,19574500
2010-04-06,56.43999862670898,56.95000076293945,56.380001068115234,56.869998931884766,37.61639022827149,15025700
2010-04-05,56.93999862670898,57.20000076293945,56.75,57.02999877929688,37.72221374511719,14434000
2010-04-01,56.54999923706055,56.9900016784668,56.52000045776367,56.970001220703125,37.68253326416016,20493900
2010-03-31,55.77000045776367,56.18000030517578,55.63999938964844,55.97999954223633,37.02769088745117,22702600
2010-03-30,56.15999984741211,56.310001373291016,55.720001220703125,55.97999954223633,37.02769088745117,16768000
2010-03-29,55.77999877929688,56.040000915527344,55.68000030517578,55.97999954223633,37.02769088745117,13605700
2010-03-26,55.33000183105469,55.720001220703125,55.15999984741211,55.5099983215332,36.71681213378906,23466200
2010-03-25,55.45000076293945,55.65999984741211,54.900001525878906,54.970001220703125,36.35964584350586,18633000
2010-03-24,55.0,55.209999084472656,54.7599983215332,55.0,36.379486083984375,18234000
2010-03-23,55.560001373291016,56.0099983215332,55.34999847412109,55.91999816894531,36.98801803588867,15533000
2010-03-22,54.63999938964844,55.59999847412109,54.59999847412109,55.52999877929688,36.73004531860352,17473800
2010-03-19,55.369998931884766,55.90999984741211,55.11000061035156,55.369998931884766,36.62422180175781,17819700
2010-03-18,56.08000183105469,56.18999862670898,55.58000183105469,55.93999862670898,37.00123596191406,15899600
2010-03-17,56.18000030517578,56.5099983215332,56.11000061035156,56.27000045776367,37.219520568847656,17400500
2010-03-16,55.459999084472656,56.02999877929688,55.31999969482422,55.970001220703125,37.02108383178711,15718300
2010-03-15,55.20000076293945,55.34000015258789,54.84999847412109,55.27000045776367,36.55807113647461,10182300
2010-03-12,55.72999954223633,55.75,55.369998931884766,55.65999984741211,36.816043853759766,11743300
2010-03-11,55.04999923706055,55.34999847412109,54.810001373291016,55.290000915527344,36.57130813598633,13015300
2010-03-10,54.84999847412109,55.34000015258789,54.77999877929688,55.08000183105469,36.43240737915039,13641100
2010-03-09,54.470001220703125,55.11000061035156,54.45000076293945,54.84999847412109,36.2802734375,15356500
2010-03-08,55.060001373291016,55.209999084472656,54.810001373291016,54.97999954223633,36.36626052856445,11336100
2010-03-05,54.310001373291016,55.060001373291016,54.209999084472656,54.97999954223633,36.36626052856445,18656300
2010-03-04,54.130001068115234,54.22999954223633,53.619998931884766,53.93000030517578,35.6717414855957,12645600
2010-03-03,53.90999984741211,54.40999984741211,53.83000183105469,54.06999969482422,35.76434326171875,15292400
2010-03-02,53.38999938964844,53.790000915527344,53.16999816894531,53.43000030517578,35.34101867675781,14135700
2010-03-01,52.7400016784668,53.130001068115234,52.59999847412109,53.02999877929688,35.07644271850586,14774400
2010-02-26,52.18999862670898,52.84999847412109,51.90999984741211,52.619998931884766,34.80524444580078,19714200
2010-02-25,51.58000183105469,52.310001373291016,51.470001220703125,52.29999923706055,34.59358596801758,18544400
2010-02-24,52.369998931884766,52.93000030517578,52.22999954223633,52.619998931884766,34.80524444580078,15789800
2010-02-23,52.79999923706055,53.040000915527344,52.119998931884766,52.290000915527344,34.58696746826172,18038800
2010-02-22,53.22999954223633,53.310001373291016,52.90999984741211,53.040000915527344,35.083045959472656,14422100
2010-02-19,52.52999877929688,53.06999969482422,52.380001068115234,52.93999862670898,35.01690673828125,16069000
2010-02-18,52.810001373291016,53.34999847412109,52.810001373291016,53.27000045776367,35.23517990112305,13747600
2010-02-17,53.13999938964844,53.27000045776367,52.75,52.970001220703125,35.03676223754883,19682000
2010-02-16,51.9900016784668,53.0099983215332,51.810001373291016,52.900001525878906,34.99045181274414,19592800
2010-02-12,51.29999923706055,51.84999847412109,51.04999923706055,51.75,34.22978591918945,18994900
2010-02-11,51.540000915527344,52.290000915527344,51.150001525878906,52.20000076293945,34.52743911743164,19397300
2010-02-10,51.77000045776367,51.95000076293945,51.209999084472656,51.720001220703125,34.20995330810547,23502500
2010-02-09,51.59000015258789,52.52000045776367,51.09000015258789,52.04999923706055,34.42822265625,30811800
2010-02-08,50.970001220703125,51.45000076293945,50.45000076293945,50.459999084472656,33.37652969360352,19238000
2010-02-05,51.290000915527344,51.47999954223633,49.93999862670898,51.47999954223633,34.051204681396484,43046100
2010-02-04,52.7400016784668,52.79999923706055,51.540000915527344,51.56999969482422,34.11072540283203,32202200
2010-02-03,53.97999954223633,54.20000076293945,53.47999954223633,53.7599983215332,35.55929183959961,20225900
2010-02-02,53.81999969482422,54.459999084472656,53.650001525878906,54.33000183105469,35.93632125854492,19720200
2010-02-01,53.20000076293945,53.52000045776367,52.47999954223633,53.43999862670898,35.34762954711914,23123800
2010-01-29,53.31999969482422,53.630001068115234,52.33000183105469,52.47999954223633,34.712646484375,28917200
2010-01-28,54.18999862670898,54.20000076293945,52.84999847412109,53.25,35.22195053100586,26142600
2010-01-27,53.880001068115234,54.209999084472656,53.380001068115234,54.15999984741211,35.823875427246094,27156000
2010-01-26,54.04999923706055,54.68000030517578,53.90999984741211,54.220001220703125,35.863563537597656,22135300
2010-01-25,54.86000061035156,54.97999954223633,54.38999938964844,54.52999877929688,36.06861114501953,20242700
2010-01-22,54.70000076293945,55.04999923706055,53.790000915527344,53.869998931884766,35.632049560546875,27432500
2010-01-21,56.040000915527344,56.18000030517578,54.58000183105469,54.93999862670898,36.33980178833008,22979100
2010-01-20,56.369998931884766,56.400001525878906,55.619998931884766,56.13999938964844,37.13352966308594,24510100
2010-01-19,56.880001068115234,57.68000030517578,56.84000015258789,57.61000061035156,38.105865478515625,17507700
2010-01-15,57.5099983215332,57.61000061035156,56.77999877929688,57.04999923706055,37.735450744628906,19281700
2010-01-14,57.5,58.0,57.5,57.959999084472656,38.33736038208008,13362600
2010-01-13,57.27999877929688,57.70000076293945,56.93999862670898,57.52000045776367,38.04633331298828,15446600
2010-01-12,57.11000061035156,57.380001068115234,56.59999847412109,57.040000915527344,37.72883605957031,19029700
2010-01-11,57.83000183105469,57.86000061035156,57.470001220703125,57.720001220703125,38.17863082885742,12387500
2010-01-08,56.900001525878906,57.310001373291016,56.7400016784668,57.25,37.86773681640625,12826500
2010-01-07,56.63999938964844,56.84000015258789,56.369998931884766,56.79999923706055,37.570091247558594,10906600
2010-01-06,56.68000030517578,57.09000015258789,56.66999816894531,57.02000045776367,37.715606689453125,11888100
2010-01-05,56.869998931884766,57.09999847412109,56.5099983215332,56.77999877929688,37.55686569213867,14352800
2010-01-04,56.41999816894531,56.93999862670898,56.40999984741211,56.72999954223633,37.5237922668457,18556900
2009-12-31,55.91999816894531,55.95000076293945,55.220001220703125,55.27999877929688,36.564697265625,13893400
2009-12-30,55.38999938964844,55.66999816894531,55.2599983215332,55.66999816894531,36.8226432800293,12566200
2009-12-29,56.18999862670898,56.20000076293945,55.68999862670898,55.900001525878906,36.97478866577149,10648300
2009-12-28,55.84999847412109,55.84999847412109,55.630001068115234,55.810001373291016,36.91525268554688,11762300
2009-12-24,55.560001373291016,55.650001525878906,55.45000076293945,55.56999969482422,36.75650787353516,4979300
2009-12-23,55.150001525878906,55.34999847412109,54.90999984741211,55.34999847412109,36.61099243164063,10683500
2009-12-22,54.77000045776367,54.97999954223633,54.58000183105469,54.84999847412109,36.2802734375,15589200
2009-12-21,54.95000076293945,55.27999877929688,54.88999938964844,55.0,36.051414489746094,15019700
2009-12-18,54.93999862670898,55.060001373291016,54.22999954223633,54.84000015258789,35.9465217590332,18769700
2009-12-17,55.02000045776367,55.130001068115234,54.56999969482422,54.709999084472656,35.8613166809082,20345600
2009-12-16,55.90999984741211,56.310001373291016,55.84999847412109,56.02999877929688,36.7265510559082,17313400
2009-12-15,55.290000915527344,55.709999084472656,55.2400016784668,55.380001068115234,36.30048370361328,16211400
2009-12-14,55.86000061035156,56.02000045776367,55.63999938964844,56.0,36.70689392089844,23188500
2009-12-11,55.650001525878906,55.7400016784668,55.33000183105469,55.459999084472656,36.35292816162109,22797300
2009-12-10,55.59999847412109,55.77999877929688,54.77000045776367,55.47999954223633,36.36603546142578,12430600
2009-12-09,55.25,55.5,54.720001220703125,55.310001373291016,36.25461196899414,16435300
2009-12-08,55.790000915527344,55.79999923706055,55.22999954223633,55.380001068115234,36.30048370361328,16547700
2009-12-07,56.310001373291016,56.83000183105469,56.2599983215332,56.36000061035156,36.942867279052734,13057600
2009-12-04,57.36000061035156,57.65999984741211,56.29999923706055,56.66999816894531,37.14605712890625,17862600
2009-12-03,57.33000183105469,57.630001068115234,56.709999084472656,56.869998931884766,37.27716445922852,15714100
2009-12-02,56.880001068115234,57.310001373291016,56.7599983215332,57.0,37.36236953735352,13034600
2009-12-01,56.470001220703125,57.09000015258789,56.369998931884766,56.90999984741211,37.30337524414063,17952200
2009-11-30,55.2400016784668,55.75,54.900001525878906,55.38999938964844,36.30704879760742,20857000
2009-11-27,54.52000045776367,55.619998931884766,54.43999862670898,55.209999084472656,36.189064025878906,14507600
2009-11-25,56.56999969482422,56.88999938964844,56.29999923706055,56.84999847412109,37.26405334472656,15283000
2009-11-24,56.20000076293945,56.33000183105469,55.68000030517578,56.09999847412109,36.77243041992188,23601500
2009-11-23,56.459999084472656,56.77000045776367,56.16999816894531,56.33000183105469,36.92319488525391,17112800
2009-11-20,54.970001220703125,55.38999938964844,54.93000030517578,55.34000015258789,36.27427291870117,15379300
2009-11-19,55.90999984741211,55.90999984741211,55.209999084472656,55.650001525878906,36.47747421264648,21816500
2009-11-18,56.93999862670898,56.97999954223633,56.400001525878906,56.720001220703125,37.178829193115234,12114400
2009-11-17,56.68999862670898,56.95000076293945,56.34999847412109,56.900001525878906,37.29682159423828,15367600
2009-11-16,56.869998931884766,57.61000061035156,56.84000015258789,57.27999877929688,37.54591369628906,18105000
2009-11-13,55.93000030517578,56.560001373291016,55.619998931884766,56.380001068115234,36.95597457885742,20592200
2009-11-12,56.20000076293945,56.4900016784668,55.4900016784668,55.59999847412109,36.44469451904297,18177000
2009-11-11,56.63999938964844,56.90999984741211,56.150001525878906,56.41999816894531,36.98219299316406,14746200
2009-11-10,55.970001220703125,56.38999938964844,55.880001068115234,56.25,36.87075805664063,19583800
2009-11-09,56.0,56.560001373291016,55.90999984741211,56.54999923706055,37.06739807128906,17554500
2009-11-06,54.470001220703125,55.09000015258789,54.34999847412109,55.0099983215332,36.05795669555664,12750300
2009-11-05,54.68000030517578,55.13999938964844,54.5099983215332,54.84999847412109,35.95307540893555,13490700
2009-11-04,54.310001373291016,54.66999816894531,53.97999954223633,54.150001525878906,35.49425506591797,24340600
2009-11-03,52.84999847412109,53.720001220703125,52.77999877929688,53.61000061035156,35.140289306640625,19567300
2009-11-02,53.77000045776367,54.560001373291016,53.209999084472656,53.81999969482422,35.2779426574707,25878000
2009-10-30,54.77999877929688,54.959999084472656,53.209999084472656,53.29999923706055,34.93709945678711,31478700
2009-10-29,54.560001373291016,55.33000183105469,54.119998931884766,55.13999938964844,36.1431770324707,21274300
2009-10-28,54.34999847412109,54.61000061035156,53.40999984741211,53.560001373291016,35.107513427734375,25441000
2009-10-27,55.43000030517578,55.630001068115234,54.79999923706055,54.880001068115234,35.97274398803711,23313000
2009-10-26,56.369998931884766,56.790000915527344,55.09999847412109,55.31999969482422,36.26115798950195,21031300
2009-10-23,56.91999816894531,56.93000030517578,55.900001525878906,56.16999816894531,36.818321228027344,19383000
2009-10-22,56.47999954223633,57.22999954223633,56.02999877929688,57.06999969482422,37.40825271606445,15890400
2009-10-21,56.59000015258789,57.459999084472656,56.459999084472656,56.52000045776367,37.0477409362793,19720200
2009-10-20,57.18000030517578,57.18999862670898,56.29999923706055,56.709999084472656,37.17226791381836,14700400
2009-10-19,56.650001525878906,57.18999862670898,56.400001525878906,57.0099983215332,37.36892318725586,16127900
2009-10-16,56.02000045776367,56.34000015258789,55.75,56.11000061035156,36.778995513916016,19457400
2009-10-15,56.43000030517578,56.970001220703125,56.369998931884766,56.970001220703125,37.34270477294922,16062400
2009-10-14,56.459999084472656,56.77000045776367,56.209999084472656,56.709999084472656,37.17226791381836,16624600
2009-10-13,55.470001220703125,55.540000915527344,55.0,55.380001068115234,36.30048370361328,11697400
2009-10-12,55.72999954223633,55.900001525878906,55.38999938964844,55.5,36.379150390625,9631800
2009-10-09,55.11000061035156,55.25,54.880001068115234,55.16999816894531,36.16283416748047,9190200
2009-10-08,55.220001220703125,55.650001525878906,54.900001525878906,55.310001373291016,36.25461196899414,14926100
2009-10-07,54.290000915527344,54.52999877929688,54.09999847412109,54.52000045776367,35.736785888671875,20064200
2009-10-06,54.040000915527344,54.72999954223633,54.0,54.31999969482422,35.60567855834961,18768200
2009-10-05,52.68999862670898,53.619998931884766,52.59999847412109,53.41999816894531,35.0157470703125,15838800
2009-10-02,52.45000076293945,53.11000061035156,52.41999816894531,52.65999984741211,34.517578125,27674800
2009-10-01,54.34000015258789,54.380001068115234,53.18999862670898,53.25,34.90431213378906,22406000
2009-09-30,55.11000061035156,55.18999862670898,54.25,54.68000030517578,35.8416633605957,25290400
2009-09-29,54.84000015258789,55.04999923706055,54.41999816894531,54.65999984741211,35.82854461669922,16359800
2009-09-28,54.43999862670898,55.369998931884766,54.369998931884766,54.9900016784668,36.04485321044922,15643900
2009-09-25,54.36000061035156,54.84000015258789,54.119998931884766,54.25,35.55980682373047,22919400
2009-09-24,55.650001525878906,55.77999877929688,54.16999816894531,54.47999954223633,35.71055221557617,27611900
2009-09-23,55.9900016784668,56.310001373291016,55.18000030517578,55.290000915527344,36.24149703979492,22848100
2009-09-22,55.869998931884766,55.91999816894531,55.540000915527344,55.77000045776367,36.55612564086914,13731800
2009-09-21,54.650001525878906,55.13999938964844,54.4900016784668,55.0099983215332,36.05795669555664,17452700
2009-09-18,55.84999847412109,55.880001068115234,55.34999847412109,55.59999847412109,36.44469451904297,15180700
2009-09-17,55.400001525878906,55.88999938964844,55.209999084472656,55.45000076293945,36.34638214111328,20940900
2009-09-16,55.36000061035156,55.83000183105469,55.119998931884766,55.810001373291016,36.58234786987305,22163300
2009-09-15,54.45000076293945,54.900001525878906,54.08000183105469,54.72999954223633,35.87442398071289,24528200
2009-09-14,54.0,54.75,53.970001220703125,54.720001220703125,35.86787414550781,18704400
2009-09-11,54.869998931884766,55.02000045776367,54.40999984741211,54.61000061035156,35.795772552490234,16105400
2009-09-10,54.09999847412109,54.77999877929688,53.75,54.68000030517578,35.8416633605957,17004400
2009-09-09,53.869998931884766,54.40999984741211,50.06999969482422,54.20000076293945,35.52702331542969,21243900
2009-09-08,53.650001525878906,53.70000076293945,53.27999877929688,53.540000915527344,35.09440994262695,17093100
2009-09-04,51.790000915527344,52.61000061035156,51.540000915527344,52.5,34.4127082824707,13312100
2009-09-03,51.83000183105469,51.84999847412109,51.25,51.709999084472656,33.89487838745117,14848800
2009-09-02,51.09000015258789,51.619998931884766,51.040000915527344,51.310001373291016,33.6326904296875,20632100
2009-09-01,52.13999938964844,52.88999938964844,51.22999954223633,51.369998931884766,33.67201232910156,33136100
2009-08-31,52.43999862670898,52.7599983215332,52.290000915527344,52.68000030517578,34.53069305419922,18793900
2009-08-28,53.52000045776367,53.630001068115234,52.84000015258789,53.06999969482422,34.78632736206055,17008900
2009-08-27,52.59000015258789,53.2599983215332,52.02999877929688,53.040000915527344,34.76666641235352,18976000
2009-08-26,52.43000030517578,52.66999816894531,52.16999816894531,52.63999938964844,34.50447463989258,16828400
2009-08-25,52.88999938964844,53.2400016784668,52.709999084472656,52.86000061035156,34.648677825927734,20682000
2009-08-24,52.56999969482422,52.84999847412109,52.209999084472656,52.34000015258789,34.307830810546875,19589500
2009-08-21,51.9900016784668,52.52999877929688,51.95000076293945,52.34999847412109,34.314388275146484,20819300
2009-08-20,50.84999847412109,51.5,50.7599983215332,51.22999954223633,33.58024978637695,14815500
2009-08-19,49.83000183105469,51.060001373291016,49.79999923706055,50.869998931884766,33.344268798828125,18921900
2009-08-18,49.90999984741211,50.630001068115234,49.68999862670898,50.43999862670898,33.06241989135742,17125200
2009-08-17,49.70000076293945,49.7599983215332,49.40999984741211,49.58000183105469,32.49870681762695,23357700
2009-08-14,51.790000915527344,51.790000915527344,50.84000015258789,51.22999954223633,33.58024978637695,17855000
2009-08-13,51.59999847412109,51.79999923706055,51.16999816894531,51.66999816894531,33.868656158447266,17806800
2009-08-12,50.29999923706055,51.290000915527344,50.27000045776367,50.88999938964844,33.357391357421875,18246400
2009-08-11,50.38999938964844,50.43999862670898,50.02999877929688,50.31999969482422,32.9837532043457,13047300
2009-08-10,50.70000076293945,50.86000061035156,50.34999847412109,50.61000061035156,33.17384719848633,14593800
2009-08-07,51.15999984741211,51.29999923706055,50.810001373291016,50.91999816894531,33.37704849243164,19822400
2009-08-06,51.41999816894531,51.5,50.59000015258789,50.970001220703125,33.40982818603516,16284900
2009-08-05,51.380001068115234,51.400001525878906,50.59999847412109,51.290000915527344,33.61958694458008,18679100
2009-08-04,51.09000015258789,51.58000183105469,50.380001068115234,51.5,33.757225036621094,18395300
2009-08-03,51.220001220703125,51.709999084472656,51.04999923706055,51.58000183105469,33.80967712402344,22184800
2009-07-31,49.91999816894531,50.52999877929688,49.70000076293945,50.40999984741211,33.04275131225586,20636100
2009-07-30,49.59000015258789,50.09999847412109,49.43000030517578,49.650001525878906,32.54458999633789,19165900
2009-07-29,48.959999084472656,49.11000061035156,48.45000076293945,48.70000076293945,31.92189598083496,20032100
2009-07-28,48.93999862670898,49.20000076293945,48.52000045776367,49.09999847412109,32.18406677246094,18335000
2009-07-27,49.06999969482422,49.369998931884766,48.7599983215332,49.310001373291016,32.32172775268555,14807400
2009-07-24,48.869998931884766,49.290000915527344,48.619998931884766,49.2599983215332,32.2889518737793,15432700
2009-07-23,48.06999969482422,49.220001220703125,48.02999877929688,48.959999084472656,32.09231948852539,19940000
2009-07-22,47.650001525878906,48.369998931884766,47.630001068115234,48.150001525878906,31.56137466430664,16927500
2009-07-21,48.310001373291016,48.31999969482422,47.5,48.02999877929688,31.48270034790039,19663900
2009-07-20,47.58000183105469,47.83000183105469,47.27999877929688,47.72999954223633,31.28606605529785,15950700
2009-07-17,46.68999862670898,46.959999084472656,46.5099983215332,46.81999969482422,30.68958854675293,16180900
2009-07-16,46.58000183105469,47.119998931884766,46.400001525878906,46.9900016784668,30.80101203918457,15476600
2009-07-15,46.0099983215332,46.68999862670898,45.93999862670898,46.58000183105469,30.532270431518555,21318700
2009-07-14,45.060001373291016,45.18999862670898,44.630001068115234,45.040000915527344,29.5228271484375,15241000
2009-07-13,44.130001068115234,44.93000030517578,43.81999969482422,44.79999923706055,29.365516662597656,19678700
2009-07-10,43.880001068115234,45.150001525878906,43.290000915527344,44.02999877929688,28.86079216003418,16245600
2009-07-09,44.52000045776367,44.70000076293945,44.20000076293945,44.54999923706055,29.201641082763672,22637100
2009-07-08,44.290000915527344,44.41999816894531,43.4900016784668,44.0099983215332,28.84767723083496,24263500
2009-07-07,45.02000045776367,45.06999969482422,44.11000061035156,44.18999862670898,28.965675354003903,20032700
2009-07-06,44.65999984741211,45.290000915527344,44.58000183105469,45.290000915527344,29.68669319152832,17299200
2009-07-02,45.630001068115234,45.68000030517578,45.060001373291016,45.22999954223633,29.647357940673828,20744600
2009-07-01,46.4900016784668,46.97999954223633,46.41999816894531,46.56999969482422,30.52570915222168,20169200
2009-06-30,46.34999847412109,46.45000076293945,45.47999954223633,45.810001373291016,30.02754783630371,31292000
2009-06-29,46.15999984741211,46.58000183105469,45.91999816894531,46.34999847412109,30.381505966186523,21139400
2009-06-26,45.91999816894531,46.18000030517578,45.66999816894531,45.959999084472656,30.12586975097656,20799800
2009-06-25,44.84000015258789,46.060001373291016,44.720001220703125,46.04999923706055,30.18485450744629,23606800
2009-06-24,45.58000183105469,45.9900016784668,44.93000030517578,45.09999847412109,29.56215476989746,25708600
2009-06-23,44.93999862670898,45.25,44.52999877929688,45.060001373291016,29.53592872619629,26980500
2009-06-22,46.11000061035156,46.150001525878906,45.2599983215332,45.41999816894531,29.15248680114746,21491900
2009-06-19,46.93000030517578,47.130001068115234,46.66999816894531,46.93000030517578,30.121654510498047,19576300
2009-06-18,46.15999984741211,46.7400016784668,45.970001220703125,46.20000076293945,29.65311622619629,22429300
2009-06-17,46.18000030517578,46.650001525878906,45.68999862670898,46.27999877929688,29.704458236694336,23802600
2009-06-16,47.02000045776367,47.04999923706055,46.09999847412109,46.150001525878906,29.621017456054688,23389000
2009-06-15,47.38999938964844,47.45000076293945,46.31999969482422,46.68999862670898,29.96762084960937,31484000
2009-06-12,48.15999984741211,48.5099983215332,47.91999816894531,48.43000030517578,31.08442115783692,21098000
2009-06-11,48.2599983215332,49.18000030517578,48.25,48.68000030517578,31.2448787689209,20225500
2009-06-10,48.4900016784668,48.52000045776367,47.27999877929688,47.86000061035156,30.718578338623047,18468000
2009-06-09,47.470001220703125,47.93999862670898,47.209999084472656,47.77000045776367,30.660808563232425,15957400
2009-06-08,46.77000045776367,47.4900016784668,46.43000030517578,47.18999862670898,30.28854751586914,13937000
2009-06-05,48.0,48.040000915527344,47.09999847412109,47.290000915527344,30.35273170471192,19216500
2009-06-04,47.720001220703125,48.0,47.43999862670898,47.880001068115234,30.73141288757324,17158800
2009-06-03,48.060001373291016,48.13999938964844,47.15999984741211,47.58000183105469,30.53886985778809,20937800
2009-06-02,48.470001220703125,49.119998931884766,48.380001068115234,49.040000915527344,31.475961685180664,22182800
2009-06-01,48.36000061035156,49.0,48.27000045776367,48.619998931884766,31.20636749267578,22592800
2009-05-29,47.18000030517578,47.45000076293945,46.810001373291016,47.45000076293945,30.45541381835937,24526200
2009-05-28,46.400001525878906,46.720001220703125,45.77000045776367,46.52000045776367,29.85850715637207,15523500
2009-05-27,46.959999084472656,47.02000045776367,45.959999084472656,46.04999923706055,29.55683708190918,16274500
2009-05-26,45.38999938964844,47.08000183105469,45.36000061035156,46.959999084472656,30.14092445373535,16247300
2009-05-22,46.209999084472656,46.34000015258789,45.84999847412109,46.040000915527344,29.55043029785156,14279100
2009-05-21,45.54999923706055,45.93000030517578,45.29999923706055,45.77999877929688,29.383544921875,20081100
2009-05-20,46.2599983215332,46.84999847412109,46.02999877929688,46.130001068115234,29.60818290710449,18872900
2009-05-19,45.619998931884766,46.11000061035156,45.4900016784668,45.83000183105469,29.41564178466797,19522000
2009-05-18,44.68000030517578,45.5,44.52999877929688,45.41999816894531,29.15248680114746,18600700
2009-05-15,44.25,44.56999969482422,43.56999969482422,43.75,28.08060073852539,20457900
2009-05-14,43.68999862670898,44.459999084472656,43.58000183105469,44.150001525878906,28.337343215942383,27380600
2009-05-13,44.220001220703125,44.27999877929688,43.59000015258789,43.720001220703125,28.061342239379883,23257600
2009-05-12,45.380001068115234,45.4900016784668,44.66999816894531,45.2599983215332,29.049785614013672,26285000
2009-05-11,44.84000015258789,45.11000061035156,44.619998931884766,44.77999877929688,28.7417049407959,17460900
2009-05-08,45.02000045776367,46.02000045776367,44.7599983215332,45.95000076293945,29.49265480041504,22988400
2009-05-07,45.16999816894531,45.220001220703125,43.7400016784668,44.040000915527344,28.26673698425293,23946300
2009-05-06,44.59000015258789,44.900001525878906,43.970001220703125,44.790000915527344,28.74812126159668,21040600
2009-05-05,44.02999877929688,44.119998931884766,43.4900016784668,43.72999954223633,28.06776237487793,22298600
2009-05-04,42.88999938964844,44.18999862670898,42.869998931884766,44.16999816894531,28.350170135498047,23451200
2009-05-01,42.150001525878906,42.5,41.86000061035156,42.40999984741211,27.220531463623047,17786700
2009-04-30,42.2599983215332,42.61000061035156,41.61000061035156,41.91999816894531,26.906030654907227,26982200
2009-04-29,41.310001373291016,42.119998931884766,41.2400016784668,41.65999984741211,26.739152908325195,20784800
2009-04-28,40.220001220703125,41.02999877929688,40.16999816894531,40.619998931884766,26.07163619995117,18634000
2009-04-27,40.88999938964844,41.540000915527344,40.709999084472656,41.0099983215332,26.321964263916016,26745300
2009-04-24,41.4900016784668,41.790000915527344,41.22999954223633,41.5,26.636457443237305,25969200
2009-04-23,40.41999816894531,40.869998931884766,40.06999969482422,40.869998931884766,26.232097625732425,30545300
2009-04-22,39.560001373291016,40.58000183105469,39.41999816894531,39.869998931884766,25.59025764465332,25022000
2009-04-21,38.93999862670898,40.22999954223633,38.900001525878906,40.18999862670898,25.795639038085938,25499800
2009-04-20,40.02000045776367,40.06999969482422,39.27999877929688,39.290000915527344,25.217981338500977,26049700
2009-04-17,41.18999862670898,41.220001220703125,40.7599983215332,40.970001220703125,26.296281814575195,61325800
2009-04-16,41.02000045776367,41.400001525878906,40.650001525878906,41.11000061035156,26.38613510131836,25014400
2009-04-15,40.15999984741211,40.95000076293945,40.06999969482422,40.84999847412109,26.2192611694336,25623000
2009-04-14,40.34999847412109,40.900001525878906,40.209999084472656,40.31999969482422,25.879091262817383,41502500
2009-04-13,40.119998931884766,40.9900016784668,40.060001373291016,40.709999084472656,26.12940216064453,21135700
2009-04-09,40.150001525878906,40.36000061035156,39.83000183105469,40.310001373291016,25.872671127319336,23172500
2009-04-08,39.20000076293945,39.61000061035156,38.810001373291016,39.2599983215332,25.19873809814453,22120900
2009-04-07,39.09000015258789,39.34999847412109,38.7400016784668,38.869998931884766,24.948410034179688,19333900
2009-04-06,39.68000030517578,39.869998931884766,39.20000076293945,39.70000076293945,25.48114013671875,27320400
2009-04-03,40.13999938964844,40.540000915527344,39.79999923706055,40.540000915527344,26.020288467407227,41385200
2009-04-02,39.900001525878906,40.959999084472656,39.86000061035156,40.310001373291016,25.872671127319336,57242400
2009-04-01,37.36000061035156,38.7400016784668,37.27999877929688,38.56999969482422,24.75586128234864,25661700
2009-03-31,37.34999847412109,38.09000015258789,37.11000061035156,37.59000015258789,24.126855850219727,32838300
2009-03-30,36.959999084472656,37.0,36.310001373291016,36.63999938964844,23.51710700988769,25835700
2009-03-27,38.33000183105469,38.47999954223633,37.970001220703125,38.09000015258789,24.44777488708496,34326000
2009-03-26,39.130001068115234,39.560001373291016,38.7599983215332,39.34999847412109,25.25649642944336,30230400
2009-03-25,38.560001373291016,39.459999084472656,38.02000045776367,38.83000183105469,24.92273712158203,30873600
2009-03-24,38.459999084472656,39.02999877929688,38.18000030517578,38.2400016784668,24.544055938720703,30868900
2009-03-23,38.119998931884766,39.5099983215332,37.91999816894531,39.47999954223633,25.339933395385746,42113200
2009-03-20,37.400001525878906,37.560001373291016,36.65999984741211,36.83000183105469,23.639055252075195,35560500
2009-03-19,38.25,38.290000915527344,37.290000915527344,37.34999847412109,23.97281074523925,36731100
2009-03-18,35.90999984741211,37.54999923706055,35.54999923706055,37.369998931884766,23.985645294189453,40962300
2009-03-17,35.279998779296875,36.400001525878906,35.099998474121094,36.33000183105469,23.318134307861328,33219600
2009-03-16,35.61000061035156,36.22999954223633,35.310001373291016,35.400001525878906,22.72121810913086,29486900
2009-03-13,34.959999084472656,35.13999938964844,34.41999816894531,35.02000045776367,22.4773178100586,31335400
2009-03-12,33.65999984741211,34.880001068115234,33.34000015258789,34.790000915527344,22.32969856262207,32384600
2009-03-11,34.25,34.529998779296875,33.630001068115234,34.02000045776367,21.835479736328125,34253300
2009-03-10,32.97999954223633,34.02000045776367,32.91999816894531,33.83000183105469,21.71352767944336,50262200
2009-03-09,31.600000381469727,32.36000061035156,31.559999465942383,31.700000762939453,20.346405029296875,36485300
2009-03-06,33.08000183105469,33.45000076293945,31.8700008392334,32.58000183105469,20.91123008728028,42251800
2009-03-05,33.060001373291016,33.459999084472656,32.29999923706055,32.63999938964844,20.94973373413086,36082700
2009-03-04,33.36000061035156,34.45000076293945,33.220001220703125,34.0099983215332,21.82905387878418,52339900
2009-03-03,33.20000076293945,33.209999084472656,32.189998626708984,32.560001373291016,20.89839172363281,38727800
2009-03-02,33.63999938964844,33.79999923706055,32.61000061035156,32.689998626708984,20.98182487487793,42422600
2009-02-27,34.33000183105469,35.36000061035156,34.33000183105469,34.68000030517578,22.259090423583984,38490900
2009-02-26,35.58000183105469,35.79999923706055,34.61000061035156,34.68000030517578,22.259090423583984,27205700
2009-02-25,35.43000030517578,35.61000061035156,34.5099983215332,34.970001220703125,22.44522285461425,39168800
2009-02-24,34.86000061035156,36.09999847412109,34.58000183105469,35.959999084472656,23.080644607543945,36854600
2009-02-23,36.18000030517578,36.20000076293945,34.52000045776367,34.52000045776367,22.15640640258789,38218200
2009-02-20,35.29999923706055,36.33000183105469,35.25,35.88999938964844,23.035720825195312,52151800
2009-02-19,37.290000915527344,37.43999862670898,36.25,36.41999816894531,23.37589836120605,25953000
2009-02-18,36.77999877929688,36.790000915527344,36.02999877929688,36.470001220703125,23.40798759460449,35001300
2009-02-17,36.93000030517578,37.04999923706055,36.369998931884766,36.5,23.42724800109864,32955300
2009-02-13,38.790000915527344,39.08000183105469,38.47999954223633,38.54999923706055,24.74302101135254,21184200
2009-02-12,38.2599983215332,39.0,37.869998931884766,38.970001220703125,25.012596130371094,40755800
2009-02-11,39.27999877929688,39.43999862670898,38.5099983215332,39.09000015258789,25.089618682861328,24101600
2009-02-10,40.25,40.5099983215332,38.47999954223633,38.66999816894531,24.820043563842773,35169400
2009-02-09,40.68000030517578,40.959999084472656,40.40999984741211,40.68999862670898,26.116567611694336,27143500
2009-02-06,39.93999862670898,40.88999938964844,39.84999847412109,40.70000076293945,26.122987747192383,28635900
2009-02-05,38.9900016784668,40.11000061035156,38.68000030517578,39.77999877929688,25.53249168395996,31645600
2009-02-04,39.54999923706055,40.20000076293945,39.02000045776367,39.220001220703125,25.17306137084961,29274800
2009-02-03,38.810001373291016,39.77000045776367,38.47999954223633,39.41999816894531,25.301427841186523,28446900
2009-02-02,37.970001220703125,38.59999847412109,37.880001068115234,38.31999969482422,24.595399856567383,29679400
2009-01-30,39.4900016784668,39.58000183105469,38.5099983215332,38.70000076293945,24.83929443359375,33244900
2009-01-29,39.900001525878906,39.93999862670898,38.959999084472656,39.06999969482422,25.076778411865234,26066100
2009-01-28,40.75,41.2400016784668,40.5,40.93000030517578,26.270606994628903,37581800
2009-01-27,39.40999984741211,39.93000030517578,39.150001525878906,39.7599983215332,25.519649505615234,35276200
2009-01-26,38.619998931884766,39.52000045776367,38.470001220703125,39.0,25.03185272216797,38347800
2009-01-23,37.11000061035156,38.52999877929688,37.0,38.25,24.550472259521484,37917500
2009-01-22,38.13999938964844,38.810001373291016,37.68000030517578,38.52000045776367,24.723766326904297,40891400
2009-01-21,38.400001525878906,39.47999954223633,37.900001525878906,39.43999862670898,25.31426239013672,48048200
2009-01-20,39.13999938964844,39.20000076293945,37.56999969482422,37.59999847412109,24.133270263671875,58657300
2009-01-16,41.25,41.310001373291016,39.709999084472656,40.56999969482422,26.03954124450684,39032500
2009-01-15,40.2400016784668,40.709999084472656,39.209999084472656,40.33000183105469,25.88550567626953,42030800
2009-01-14,40.56999969482422,40.59000015258789,39.709999084472656,39.970001220703125,25.65443420410156,37212600
2009-01-13,41.619998931884766,42.02999877929688,41.27000045776367,41.68000030517578,26.751991271972656,29424100
2009-01-12,43.27999877929688,43.31999969482422,42.2599983215332,42.459999084472656,27.25262451171875,28816400
2009-01-09,44.54999923706055,44.59999847412109,43.470001220703125,43.5099983215332,27.92655372619629,31728900
2009-01-08,44.470001220703125,45.09999847412109,44.13999938964844,45.06999969482422,28.92783737182617,19883800
2009-01-07,44.84999847412109,44.9900016784668,44.130001068115234,44.40999984741211,28.50422477722168,23930600
2009-01-06,44.900001525878906,45.5,44.52999877929688,45.18999862670898,29.00485610961914,23282100
2009-01-05,44.68999862670898,45.060001373291016,44.40999984741211,44.709999084472656,28.69677352905273,27947600
2009-01-02,44.59000015258789,45.619998931884766,44.45000076293945,45.43999862670898,29.16530990600586,21928500
2008-12-31,44.119998931884766,45.150001525878906,43.88999938964844,44.86000061035156,28.793052673339844,26881200
2008-12-30,43.45000076293945,44.33000183105469,43.310001373291016,44.2599983215332,28.407939910888672,28477600
2008-12-29,43.59000015258789,43.65999984741211,42.68999862670898,42.970001220703125,27.579965591430664,29150100
2008-12-26,42.880001068115234,43.2400016784668,42.59999847412109,42.959999084472656,27.573545455932617,13297600
2008-12-24,42.65999984741211,42.83000183105469,42.310001373291016,42.7599983215332,27.445186614990234,16114600
2008-12-23,42.880001068115234,42.97999954223633,41.970001220703125,42.20000076293945,27.085752487182617,32553600
2008-12-22,43.619998931884766,43.70000076293945,42.45000076293945,43.060001373291016,27.290496826171875,36928300
2008-12-19,43.63999938964844,44.119998931884766,43.02000045776367,43.36000061035156,27.480627059936523,38356000
2008-12-18,45.27999877929688,45.29999923706055,43.43999862670898,44.0,27.886245727539062,42315200
2008-12-17,44.59000015258789,45.77999877929688,44.5099983215332,45.38999938964844,28.76719856262207,45054900
2008-12-16,43.04999923706055,45.790000915527344,43.04999923706055,45.619998931884766,28.9129638671875,47026500
2008-12-15,43.220001220703125,43.31999969482422,42.470001220703125,43.13999938964844,27.34120178222656,44527700
2008-12-12,41.81999969482422,43.29999923706055,41.720001220703125,43.02999877929688,27.27148056030273,42675200
2008-12-11,42.93999862670898,43.63999938964844,42.29999923706055,42.61000061035156,27.00528907775879,36787800
2008-12-10,42.459999084472656,43.0,42.04999923706055,42.79999923706055,27.125707626342773,39997900
2008-12-09,41.810001373291016,42.630001068115234,41.43999862670898,41.70000076293945,26.428556442260746,38538000
2008-12-08,41.34999847412109,42.400001525878906,41.119998931884766,42.09000015258789,26.67572975158692,45982000
2008-12-05,38.95000076293945,40.34999847412109,38.09000015258789,40.18000030517578,25.4652156829834,41059200
2008-12-04,39.630001068115234,40.52000045776367,38.81999969482422,39.68000030517578,25.1483211517334,41836300
2008-12-03,39.18000030517578,40.93999862670898,39.040000915527344,40.93999862670898,25.946887969970703,41980400
2008-12-02,39.7400016784668,40.59000015258789,39.2400016784668,40.400001525878906,25.60464668273925,44399000
2008-12-01,40.310001373291016,40.400001525878906,38.18000030517578,38.31999969482422,24.286386489868164,50272000
2008-11-28,41.290000915527344,41.90999984741211,41.09000015258789,41.72999954223633,26.447568893432617,17627900
2008-11-26,40.18999862670898,41.900001525878906,40.11000061035156,41.75,26.460243225097656,34099900
2008-11-25,41.83000183105469,41.97999954223633,40.150001525878906,41.29999923706055,26.17504501342773,46002000
2008-11-24,39.09000015258789,41.5099983215332,38.75,40.560001373291016,25.706052780151367,41988500
2008-11-21,37.709999084472656,38.33000183105469,35.84000015258789,38.27000045776367,24.25469398498535,49797000
2008-11-20,37.68000030517578,38.47999954223633,35.529998779296875,35.72999954223633,22.644893646240234,54184200
2008-11-19,40.09999847412109,40.5,37.7400016784668,37.810001373291016,23.9631576538086,45216100
2008-11-18,40.0,41.02999877929688,39.5,40.52000045776367,25.68069839477539,44628000
2008-11-17,40.7599983215332,41.650001525878906,40.040000915527344,40.45000076293945,25.63633155822754,30054400
2008-11-14,41.68000030517578,42.7400016784668,40.77000045776367,41.20000076293945,26.11166954040528,48148100
2008-11-13,40.79999923706055,43.709999084472656,39.310001373291016,43.709999084472656,27.702449798583984,51118000
2008-11-12,41.61000061035156,41.810001373291016,40.25,40.27999877929688,25.52858543395996,35248700
2008-11-11,43.02999877929688,43.31999969482422,41.81999969482422,42.56999969482422,26.979936599731445,34095000
2008-11-10,45.45000076293945,45.4900016784668,43.310001373291016,44.02000045776367,27.8989200592041,25590000
2008-11-07,43.84000015258789,44.810001373291016,43.59999847412109,44.68999862670898,28.32354736328125,28171200
2008-11-06,44.77000045776367,45.060001373291016,41.91999816894531,42.29999923706055,26.80882835388184,35121300
2008-11-05,46.93999862670898,47.75,45.119998931884766,45.220001220703125,28.65945625305176,29660700
2008-11-04,46.20000076293945,47.900001525878906,46.08000183105469,47.81999969482422,30.307279586791992,29640600
2008-11-03,44.380001068115234,45.040000915527344,44.2599983215332,44.75,28.36157417297364,20436100
2008-10-31,43.290000915527344,45.27999877929688,43.02000045776367,44.56999969482422,28.24750328063965,40976800
2008-10-30,44.91999816894531,45.04999923706055,43.18000030517578,44.27999877929688,28.063703536987305,33312100
2008-10-29,42.18999862670898,44.20000076293945,41.810001373291016,42.77999877929688,27.11303329467773,34384700
2008-10-28,39.790000915527344,43.04999923706055,38.33000183105469,42.68000030517578,27.04966163635254,41688400
2008-10-27,38.09999847412109,39.459999084472656,37.5,37.5099983215332,23.773021697998047,31682200
2008-10-24,38.47999954223633,40.77999877929688,38.18999862670898,39.59000015258789,25.091285705566406,32920600
2008-10-23,41.619998931884766,42.77000045776367,40.22999954223633,42.33000183105469,26.827836990356445,33626600
2008-10-22,43.209999084472656,43.34000015258789,40.459999084472656,41.41999816894531,26.25109100341797,31546700
2008-10-21,45.66999816894531,46.34000015258789,44.540000915527344,44.68000030517578,28.317214965820312,34623800
2008-10-20,45.65999984741211,47.34999847412109,45.36000061035156,47.34999847412109,30.00940704345703,29347500
2008-10-17,43.40999984741211,46.5,43.209999084472656,44.5099983215332,28.2094783782959,31032400
2008-10-16,44.2599983215332,45.540000915527344,41.97999954223633,45.47999954223633,28.82423973083496,44651300
2008-10-15,46.84999847412109,47.0,42.90999984741211,42.95000076293945,27.220781326293945,35975400
2008-10-14,50.40999984741211,50.88999938964844,47.060001373291016,48.08000183105469,30.472064971923828,41811500
2008-10-13,45.650001525878906,49.52000045776367,45.31999969482422,49.09000015258789,31.112165451049805,57779900
2008-10-10,41.310001373291016,43.7599983215332,40.02000045776367,42.36000061035156,26.84684181213379,59719300
2008-10-09,48.13999938964844,48.310001373291016,43.630001068115234,44.0,27.886245727539062,35533300
2008-10-08,47.150001525878906,48.84000015258789,46.29999923706055,46.79999923706055,29.66082191467285,42426500
2008-10-07,51.29999923706055,51.4900016784668,47.869998931884766,47.869998931884766,30.33896446228028,37326000
2008-10-06,51.18000030517578,51.25,48.150001525878906,50.220001220703125,31.828340530395508,53409500
2008-10-03,53.54999923706055,55.470001220703125,53.09000015258789,53.22999954223633,33.736019134521484,34402700
2008-10-02,54.810001373291016,54.95000076293945,53.29999923706055,53.43999862670898,33.869117736816406,23232500
2008-10-01,55.54999923706055,56.41999816894531,54.90999984741211,55.880001068115234,35.41552734375,27952600
2008-09-30,55.2400016784668,56.29999923706055,54.84000015258789,56.29999923706055,35.68172073364258,29246900
2008-09-29,56.84000015258789,56.84999847412109,52.36000061035156,53.08000183105469,33.64094543457031,35675800
2008-09-26,59.09999847412109,59.81999969482422,58.88999938964844,59.75,37.86824798583984,22570500
2008-09-25,59.790000915527344,60.540000915527344,59.68999862670898,60.38999938964844,38.273868560791016,16568100
2008-09-24,59.68000030517578,59.7599983215332,58.75,59.02999877929688,37.41192626953125,12657200
2008-09-23,59.70000076293945,60.15999984741211,58.43999862670898,58.86000061035156,37.30419158935547,14862000
2008-09-22,61.36000061035156,61.61000061035156,59.70000076293945,59.70000076293945,37.83656311035156,27789800
2008-09-19,60.68999862670898,63.7400016784668,59.470001220703125,61.810001373291016,39.17384719848633,38923300
2008-09-18,56.630001068115234,58.15999984741211,55.2599983215332,57.720001220703125,36.58168029785156,30062000
2008-09-17,56.31999969482422,56.75,54.84999847412109,55.209999084472656,34.990901947021484,31227800
2008-09-16,56.15999984741211,57.709999084472656,55.75,57.400001525878906,36.37887573242188,26092500
2008-09-15,57.75,58.869998931884766,57.25,57.83000183105469,36.651397705078125,31607800
2008-09-12,59.36000061035156,60.5,59.06999969482422,60.400001525878906,38.280216217041016,16526900
2008-09-11,58.0,59.290000915527344,57.72999954223633,59.2400016784668,37.54502868652344,16722400
2008-09-10,59.68000030517578,59.83000183105469,59.060001373291016,59.369998931884766,37.62741470336914,15264600
2008-09-09,60.33000183105469,60.540000915527344,58.77000045776367,58.79999923706055,37.26616668701172,12860600
2008-09-08,61.33000183105469,61.38999938964844,59.959999084472656,60.77000045776367,38.51470565795898,19143200
2008-09-05,59.34999847412109,59.68000030517578,58.66999816894531,59.43999862670898,37.67179107666016,17543700
2008-09-04,61.61000061035156,61.68000030517578,59.619998931884766,59.65999984741211,37.81121444702149,16723100
2008-09-03,62.34999847412109,62.61000061035156,61.97999954223633,62.33000183105469,39.5034065246582,10635700
2008-09-02,63.41999816894531,63.540000915527344,62.540000915527344,62.59000015258789,39.668190002441406,14645400
2008-08-29,63.88999938964844,64.1500015258789,63.5099983215332,63.56999969482422,40.28928756713867,11080000
2008-08-28,63.720001220703125,63.83000183105469,63.5099983215332,63.7599983215332,40.409706115722656,11277400
2008-08-27,62.68999862670898,63.0099983215332,62.5,62.95000076293945,39.89633941650391,9295000
2008-08-26,62.119998931884766,62.650001525878906,61.93000030517578,62.36000061035156,39.52241516113281,7745000
2008-08-25,62.91999816894531,62.9900016784668,61.90999984741211,62.04999923706055,39.32594680786133,10955100
2008-08-22,62.83000183105469,63.18999862670898,62.70000076293945,63.040000915527344,39.95338821411133,6582300
2008-08-21,62.34000015258789,62.900001525878906,62.2400016784668,62.75,39.76958465576172,8964200
2008-08-20,62.29999923706055,62.5,61.900001525878906,62.5,39.61115264892578,15433500
2008-08-19,62.09999847412109,62.220001220703125,61.7599983215332,62.130001068115234,39.37664031982422,11853200
2008-08-18,63.77999877929688,63.79999923706055,62.59999847412109,62.84000015258789,39.82663345336914,11535300
2008-08-15,63.18999862670898,63.45000076293945,62.93999862670898,63.15999984741211,40.02943801879883,8640600
2008-08-14,63.36000061035156,63.97999954223633,63.25,63.58000183105469,40.29563903808594,10306700
2008-08-13,63.9900016784668,64.23999786376953,63.31999969482422,63.83000183105469,40.45406723022461,12559300
2008-08-12,65.31999969482422,65.33999633789062,64.62000274658203,64.8499984741211,41.10051727294922,9630900
2008-08-11,65.43000030517578,65.7300033569336,65.1500015258789,65.31999969482422,41.39840698242188,10024200
2008-08-08,64.23999786376953,65.55000305175781,64.06999969482422,65.37999725341797,41.43641662597656,10579200
2008-08-07,65.91000366210938,65.91999816894531,65.0,65.11000061035156,41.26530456542969,8099900
2008-08-06,65.95999908447266,66.55000305175781,65.73999786376953,66.44000244140625,42.10822677612305,11507700
2008-08-05,65.6500015258789,66.43000030517578,65.4800033569336,66.41999816894531,42.09555435180664,14263900
2008-08-04,65.3499984741211,65.37999725341797,64.7300033569336,64.77999877929688,41.05615997314453,8556700
2008-08-01,66.1500015258789,66.19000244140625,65.29000091552734,65.4000015258789,41.44911193847656,11859500
2008-07-31,66.69999694824219,67.0,66.23999786376953,66.38999938964844,42.0765380859375,11372800
2008-07-30,66.75,67.08999633789062,66.45999908447266,67.05000305175781,42.49483489990234,14376900
2008-07-29,65.69000244140625,66.45999908447266,65.66999816894531,66.43000030517578,42.101898193359375,10323600
2008-07-28,66.97000122070312,66.97000122070312,65.72000122070312,65.77999877929688,41.68993377685547,11142000
2008-07-25,66.87000274658203,67.22000122070312,66.55000305175781,66.9000015258789,42.3997802734375,7867600
2008-07-24,67.94999694824219,67.94999694824219,66.68000030517578,66.76000213623047,42.3110466003418,9628200
2008-07-23,67.97000122070312,68.38999938964844,67.81999969482422,68.0,43.09693908691406,10399000
2008-07-22,66.66999816894531,67.77999877929688,66.61000061035156,67.75,42.93848037719727,10336400
2008-07-21,67.7300033569336,67.75,67.19000244140625,67.5199966430664,42.79270553588867,9320000
2008-07-18,66.7699966430664,67.16000366210938,66.45999908447266,67.12999725341797,42.545536041259766,14274700
2008-07-17,66.62000274658203,66.87000274658203,66.16999816894531,66.69999694824219,42.27301025390625,13884100
2008-07-16,64.25,65.80000305175781,64.08000183105469,65.69999694824219,41.63922882080078,16201500
2008-07-15,64.63999938964844,65.19999694824219,64.06999969482422,64.51000213623047,40.885032653808594,21612800
2008-07-14,66.4000015258789,66.4000015258789,65.38999938964844,65.55999755859375,41.55049896240234,9231800
2008-07-11,65.69000244140625,66.11000061035156,64.9800033569336,65.69999694824219,41.63922882080078,15132800
2008-07-10,66.38999938964844,66.80999755859375,66.05999755859375,66.75,42.30469512939453,14732600
2008-07-09,67.37999725341797,67.5,66.18000030517578,66.18000030517578,41.94344711303711,12121800
2008-07-08,66.41000366210938,67.08999633789062,65.93000030517578,67.05000305175781,42.49483489990234,13982800
2008-07-07,67.04000091552734,67.43000030517578,66.2699966430664,66.69999694824219,42.27301025390625,13827600
2008-07-03,67.5,67.56999969482422,66.62999725341797,67.27999877929688,42.640602111816406,14420600
2008-07-02,68.3499984741211,68.37000274658203,66.66999816894531,66.8499984741211,42.36807632446289,16759900
2008-07-01,67.55000305175781,67.97000122070312,66.88999938964844,67.93000030517578,43.05255889892578,19350900
2008-06-30,68.70999908447266,69.05999755859375,68.6500015258789,68.66999816894531,43.52156448364258,16126000
2008-06-27,68.70999908447266,68.80999755859375,68.05999755859375,68.26000213623047,43.261714935302734,28977200
2008-06-26,69.19999694824219,69.30000305175781,68.08000183105469,68.08000183105469,43.14762115478516,18484600
2008-06-25,69.6500015258789,70.4800033569336,69.6500015258789,69.8499984741211,44.2694206237793,21446000
2008-06-24,70.30999755859375,70.86000061035156,70.0,70.41999816894531,43.80168151855469,18685000
2008-06-23,70.80999755859375,70.91000366210938,70.43000030517578,70.73999786376953,44.00072479248047,12852800
2008-06-20,71.30000305175781,71.36000061035156,70.5999984741211,70.75,44.00695037841797,14909700
2008-06-19,72.08999633789062,72.5,71.8499984741211,72.33000183105469,44.98972702026367,25370000
2008-06-18,72.33000183105469,72.62000274658203,72.06999969482422,72.47000122070312,45.0767936706543,14861100
2008-06-17,73.66000366210938,73.66000366210938,72.9000015258789,73.06999969482422,45.450008392333984,7013000
2008-06-16,72.4000015258789,72.94000244140625,72.29000091552734,72.8499984741211,45.31315994262695,9815600
2008-06-13,71.69999694824219,72.4800033569336,71.58000183105469,72.4800033569336,45.08301544189453,10236300
2008-06-12,71.8499984741211,72.25,71.54000091552734,71.81999969482422,44.67249298095703,11209500
2008-06-11,72.9000015258789,72.98999786376953,71.97000122070312,72.06999969482422,44.82799911499024,13177900
2008-06-10,72.97000122070312,73.4800033569336,72.81999969482422,73.0,45.40645980834961,8925100
2008-06-09,75.0,75.01000213623047,73.88999938964844,74.26000213623047,46.1901969909668,8157900
2008-06-06,75.58999633789062,75.63999938964844,74.3499984741211,74.36000061035156,46.252384185791016,9983700
2008-06-05,75.5,76.55999755859375,75.30000305175781,76.55999755859375,47.62080383300781,8738200
2008-06-04,75.27999877929688,75.80000305175781,75.12999725341797,75.30999755859375,46.843292236328125,8132200
2008-06-03,76.08000183105469,76.29000091552734,75.30999755859375,75.75,47.11698532104492,9969600
2008-06-02,76.08000183105469,76.1500015258789,75.6500015258789,75.91000366210938,47.21649932861328,9327700
2008-05-30,76.5999984741211,76.9000015258789,76.54000091552734,76.70999908447266,47.714111328125,8651600
2008-05-29,75.87000274658203,76.55999755859375,75.80000305175781,76.27999877929688,47.44665145874024,9804200
2008-05-28,76.37000274658203,76.48999786376953,75.8499984741211,76.44999694824219,47.552391052246094,7705900
2008-05-27,76.13999938964844,76.47000122070312,75.91000366210938,76.45999908447266,47.55859756469727,7625800
2008-05-23,77.33000183105469,77.33999633789062,76.5,76.61000061035156,47.65190887451172,7094000
2008-05-22,77.45999908447266,77.7300033569336,77.25,77.48999786376953,48.19926834106445,9171800
2008-05-21,77.56999969482422,77.69000244140625,76.52999877929688,76.5999984741211,47.64567947387695,13505300
2008-05-20,77.95999908447266,78.01000213623047,77.37000274658203,77.4800033569336,48.19304656982422,11190900
2008-05-19,78.55999755859375,78.7699966430664,78.08000183105469,78.19999694824219,48.640892028808594,7394100
2008-05-16,78.0,78.52999877929688,77.80000305175781,78.5199966430664,48.83992767333984,8314200
2008-05-15,76.97000122070312,77.73999786376953,76.83000183105469,77.68000030517578,48.31744766235352,6406700
2008-05-14,76.56999969482422,76.97000122070312,76.37999725341797,76.37999725341797,47.50884246826172,7236300
2008-05-13,76.41000366210938,76.47000122070312,76.05000305175781,76.37999725341797,47.50884246826172,8349900
2008-05-12,76.1500015258789,76.7699966430664,76.02999877929688,76.63999938964844,47.67056274414063,6293200
2008-05-09,75.7300033569336,76.1500015258789,75.62999725341797,75.87999725341797,47.19783020019531,5649300
2008-05-08,76.43000030517578,76.7699966430664,76.2300033569336,76.48999786376953,47.5772590637207,6971300
2008-05-07,76.69000244140625,76.87000274658203,75.7300033569336,75.83000183105469,47.166748046875,9339200
2008-05-06,76.3499984741211,77.2699966430664,76.2699966430664,77.18000030517578,48.00646209716797,8318300
2008-05-05,76.69999694824219,76.77999877929688,76.41999816894531,76.61000061035156,47.65190887451172,7669900
2008-05-02,76.80000305175781,76.9000015258789,76.08999633789062,76.4800033569336,47.57105255126953,15374600
2008-05-01,75.4000015258789,76.33999633789062,75.33999633789062,76.2699966430664,47.44042205810547,11560300
2008-04-30,75.62999725341797,76.4000015258789,75.62000274658203,75.80999755859375,47.1542854309082,9458000
2008-04-29,75.56999969482422,75.66000366210938,75.29000091552734,75.4000015258789,46.89927291870117,7570100
2008-04-28,76.25,76.37000274658203,76.01000213623047,76.06999969482422,47.31602478027344,7686400
2008-04-25,75.79000091552734,75.9800033569336,75.33999633789062,75.62999725341797,47.04233169555664,17696000
2008-04-24,74.73999786376953,75.43000030517578,74.23999786376953,75.01000213623047,46.65669631958008,8145200
2008-04-23,75.0999984741211,75.63999938964844,74.69000244140625,75.5,46.96148681640625,10522800
2008-04-22,75.3499984741211,75.44999694824219,74.81999969482422,75.11000061035156,46.71889114379883,7264100
2008-04-21,75.47000122070312,75.93000030517578,75.29000091552734,75.9000015258789,47.21027755737305,6355100
2008-04-18,75.26000213623047,75.66999816894531,75.01000213623047,75.30999755859375,46.843292236328125,19354900
2008-04-17,74.4000015258789,74.88999938964844,74.30000305175781,74.77999877929688,46.513633728027344,17629000
2008-04-16,74.4800033569336,75.62000274658203,74.41000366210938,75.62000274658203,47.0361213684082,10529100
2008-04-15,73.26000213623047,73.33999633789062,72.73999786376953,73.30999755859375,45.59928131103516,10849500
2008-04-14,72.87000274658203,73.11000061035156,72.58000183105469,72.80000305175781,45.28205108642578,7161800
2008-04-11,73.19999694824219,73.44999694824219,72.63999938964844,72.63999938964844,45.18253326416016,7246900
2008-04-10,73.68000030517578,74.04000091552734,73.23999786376953,73.62999725341797,45.79831314086914,12757700
2008-04-09,74.44999694824219,74.48999786376953,73.73999786376953,73.86000061035156,45.94137573242188,11748900
2008-04-08,74.23999786376953,74.6500015258789,74.13999938964844,74.47000122070312,46.32081985473633,7534000
2008-04-07,75.5,75.62000274658203,75.0999984741211,75.26000213623047,46.812198638916016,7494700
2008-04-04,74.77999877929688,75.13999938964844,74.26000213623047,74.80000305175781,46.52608108520508,9901600
2008-04-03,73.8499984741211,74.80999755859375,73.80999755859375,74.55000305175781,46.37057495117188,7069400
2008-04-02,74.1500015258789,74.58999633789062,73.77999877929688,74.33000183105469,46.23373794555664,10982700
2008-04-01,72.9000015258789,74.23999786376953,72.73999786376953,74.16999816894531,46.13421630859375,18534500
2008-03-31,71.69000244140625,72.38999938964844,71.62000274658203,71.9000015258789,44.72225570678711,15065500
2008-03-28,72.12000274658203,72.29000091552734,71.55999755859375,71.63999938964844,44.5605354309082,11224600
2008-03-27,72.86000061035156,72.86000061035156,71.68000030517578,71.69999694824219,44.59786224365234,10316600
2008-03-26,71.79000091552734,72.06999969482422,71.38999938964844,71.76000213623047,44.63516998291016,12468500
2008-03-25,71.30000305175781,71.91999816894531,70.87999725341797,71.76000213623047,44.63516998291016,18299600
2008-03-24,69.7699966430664,71.08000183105469,69.7699966430664,70.7300033569336,43.9945068359375,13955800
2008-03-20,68.0,69.58000183105469,67.79000091552734,69.45999908447266,43.20455932617188,14106800
2008-03-19,70.33999633789062,70.6500015258789,68.30999755859375,68.43000030517578,42.56389999389648,13885800
2008-03-18,70.05000305175781,71.0,69.80000305175781,71.0,44.16245269775391,18299700
2008-03-17,68.16000366210938,69.47000122070312,67.87999725341797,68.88999938964844,42.85001373291016,17473700
2008-03-14,71.63999938964844,71.79000091552734,69.43000030517578,69.94999694824219,43.50934219360352,13901300
2008-03-13,70.44000244140625,71.94999694824219,70.13999938964844,71.68000030517578,44.58540344238281,11435300
2008-03-12,71.80999755859375,72.0,71.25,71.55999755859375,44.510780334472656,15803200
2008-03-11,71.08000183105469,71.55999755859375,70.05000305175781,71.55999755859375,44.510780334472656,14641800
2008-03-10,70.19999694824219,72.5,68.97000122070312,69.37000274658203,43.148582458496094,25154900
2008-03-07,69.94999694824219,70.73999786376953,69.44999694824219,69.72000122070312,43.36628723144531,10738500
2008-03-06,71.5999984741211,71.7300033569336,70.52999877929688,70.55000305175781,43.88254928588867,11643200
2008-03-05,71.31999969482422,72.05999755859375,70.95999908447266,71.56999969482422,44.51698303222656,11441200
2008-03-04,70.52999877929688,70.9800033569336,69.94000244140625,70.72000122070312,43.98828506469727,14389700
2008-03-03,71.5199966430664,72.19000244140625,71.08999633789062,71.80999755859375,44.66626739501953,11907200
2008-02-29,72.54000091552734,72.5999984741211,71.45999908447266,71.5999984741211,44.53564834594727,16244300
2008-02-28,73.55999755859375,73.87000274658203,73.20999908447266,73.44000244140625,45.68014907836914,9345600
2008-02-27,73.4000015258789,74.52999877929688,73.37000274658203,74.1500015258789,46.12176513671875,12680700
2008-02-26,72.88999938964844,74.23999786376953,72.63999938964844,73.91000366210938,45.97248458862305,11409300
2008-02-25,71.91999816894531,72.86000061035156,71.52999877929688,72.83000183105469,45.30071258544922,12643600
2008-02-22,71.66999816894531,71.69000244140625,70.36000061035156,71.69000244140625,44.59162902832031,12524600
2008-02-21,71.69000244140625,71.83999633789062,70.73999786376953,70.79000091552734,44.031829833984375,11478900
2008-02-20,69.88999938964844,71.22000122070312,69.83000183105469,70.91999816894531,44.11269760131836,20118300
2008-02-19,72.19000244140625,72.2300033569336,71.08000183105469,71.29000091552734,44.34282684326172,10562000
2008-02-15,70.30000305175781,70.61000061035156,69.94999694824219,70.5999984741211,43.91365051269531,9362200
2008-02-14,71.27999877929688,71.33999633789062,70.2699966430664,70.33999633789062,43.75192260742188,9046200
2008-02-13,70.44000244140625,70.87000274658203,69.83000183105469,70.66000366210938,43.950965881347656,10028700
2008-02-12,69.76000213623047,70.70999908447266,69.62000274658203,70.18000030517578,43.65239334106445,14224000
2008-02-11,68.6500015258789,68.81999969482422,67.81999969482422,68.69999694824219,42.73182678222656,11886900
2008-02-08,68.3499984741211,69.0199966430664,67.9000015258789,68.33999633789062,42.50791549682617,12543800
2008-02-07,68.69999694824219,69.52999877929688,68.30999755859375,69.05000305175781,42.94953536987305,14439600
2008-02-06,70.20999908447266,70.54000091552734,69.31999969482422,69.4000015258789,43.16724395751953,15260200
2008-02-05,70.9800033569336,71.06999969482422,69.4000015258789,69.45999908447266,43.20455932617188,15487400
2008-02-04,73.41000366210938,73.43000030517578,72.72000122070312,72.80000305175781,45.28205108642578,11102300
2008-02-01,72.95999908447266,73.55000305175781,72.55000305175781,73.55000305175781,45.748565673828125,13916700
2008-01-31,70.25,72.76000213623047,70.20999908447266,72.33999633789062,44.99592208862305,18976200
2008-01-30,71.33999633789062,73.06999969482422,70.87999725341797,71.58000183105469,44.52320861816406,15417100
2008-01-29,71.80999755859375,71.9800033569336,71.1500015258789,71.91000366210938,44.72848129272461,12914400
2008-01-28,70.54000091552734,71.52999877929688,69.80000305175781,71.4800033569336,44.46100616455078,17770100
2008-01-25,72.7300033569336,72.77999877929688,70.20999908447266,70.69000244140625,43.96962356567383,15052900
2008-01-24,70.44999694824219,71.7300033569336,69.95999908447266,71.7300033569336,44.61651992797852,14649000
2008-01-23,66.25,69.37000274658203,65.62999725341797,69.30000305175781,43.10503005981445,33608600
2008-01-22,66.5,69.94000244140625,66.12999725341797,69.70999908447266,43.36006164550781,24637000
2008-01-18,72.5999984741211,72.97000122070312,71.1500015258789,71.70999908447266,44.60407638549805,21939600
2008-01-17,73.16999816894531,73.4000015258789,71.01000213623047,71.30000305175781,44.34905242919922,22476600
2008-01-16,73.3499984741211,73.94999694824219,72.13999938964844,72.38999938964844,45.027042388916016,16323300
2008-01-15,75.19000244140625,75.26000213623047,73.73999786376953,73.87999725341797,45.95381546020508,12630400
2008-01-14,76.5999984741211,76.62999725341797,76.0199966430664,76.36000061035156,47.49639129638672,10031000
2008-01-11,75.81999969482422,75.91000366210938,74.91999816894531,75.16000366210938,46.749996185302734,10759900
2008-01-10,75.87000274658203,77.0199966430664,75.72000122070312,76.69000244140625,47.70166778564453,14018200
2008-01-09,76.22000122070312,76.86000061035156,75.75,76.7699966430664,47.75141525268555,14863600
2008-01-08,77.43000030517578,77.77999877929688,76.08999633789062,76.22000122070312,47.40932083129883,15632600
2008-01-07,77.05000305175781,77.11000061035156,76.29000091552734,76.6500015258789,47.6767807006836,18197300
2008-01-04,78.0199966430664,78.0199966430664,76.5,76.56999969482422,47.62702178955078,11883900
2008-01-03,78.33999633789062,78.6500015258789,78.19999694824219,78.3499984741211,48.73419189453125,13924700
2008-01-02,79.02999877929688,79.22000122070312,78.0199966430664,78.22000122070312,48.65333938598633,13770500
2007-12-31,79.2300033569336,79.23999786376953,78.13999938964844,78.5,48.82751083374024,14091500
2007-12-28,79.2300033569336,79.2699966430664,78.8499984741211,78.98999786376953,49.13228225708008,6358300
2007-12-27,78.87999725341797,78.94000244140625,78.26000213623047,78.31999969482422,48.71552658081055,9729400
2007-12-26,78.83999633789062,79.12999725341797,78.5199966430664,78.80000305175781,49.014102935791016,7051800
2007-12-24,79.30000305175781,79.30000305175781,78.0,78.58000183105469,48.877254486083984,5156500
2007-12-21,79.83000183105469,80.26000213623047,79.62000274658203,80.26000213623047,48.67820739746094,26845200
2007-12-20,78.95999908447266,79.12999725341797,78.48999786376953,79.12999725341797,47.992862701416016,13827600
2007-12-19,78.93000030517578,79.13999938964844,78.13999938964844,78.56999969482422,47.65321731567383,13308700
2007-12-18,79.58999633789062,79.61000061035156,78.12000274658203,79.22000122070312,48.04744720458984,18508900
2007-12-17,79.0999984741211,79.27999877929688,78.20999908447266,78.23999786376953,47.453067779541016,21841800
2007-12-14,80.56999969482422,80.95999908447266,79.94000244140625,79.94000244140625,48.48413848876953,18638800
2007-12-13,82.23999786376953,82.44999694824219,81.38999938964844,82.16000366210938,49.83058166503906,26822200
2007-12-12,84.5,84.66999816894531,83.08999633789062,83.87000274658203,50.8676986694336,12330400
2007-12-11,84.29000091552734,84.54000091552734,82.0999984741211,82.22000122070312,49.86695861816406,15626400
2007-12-10,84.02999877929688,84.5199966430664,83.91000366210938,84.41999816894531,51.20127487182617,14407800
2007-12-07,83.76000213623047,83.80000305175781,83.43000030517578,83.55999755859375,50.679683685302734,9451900
2007-12-06,82.8499984741211,83.95999908447266,82.72000122070312,83.88999938964844,50.87982940673828,8492400
2007-12-05,82.76000213623047,83.41999816894531,82.76000213623047,83.0999984741211,50.40068435668945,8764100
2007-12-04,82.05000305175781,82.31999969482422,81.9000015258789,82.1500015258789,49.82450866699219,8961000
2007-12-03,83.11000061035156,83.11000061035156,82.52999877929688,82.66999816894531,50.13988494873047,11526100
2007-11-30,83.88999938964844,83.91000366210938,82.45999908447266,82.9800033569336,50.327903747558594,14157700
2007-11-29,82.0999984741211,83.0,82.0999984741211,82.52999877929688,50.05498123168945,8476000
2007-11-28,81.4000015258789,83.62999725341797,81.05000305175781,83.20999908447266,50.467403411865234,12647900
2007-11-27,80.9800033569336,81.12999725341797,80.11000061035156,80.91000366210938,49.07245635986328,10679800
2007-11-26,81.22000122070312,81.48999786376953,79.66999816894531,79.83000183105469,48.41741561889648,9880400
2007-11-23,80.30000305175781,81.12000274658203,80.30000305175781,81.0999984741211,49.18767929077149,3629400
2007-11-21,79.37999725341797,79.9800033569336,78.76000213623047,79.11000061035156,47.98073959350586,11096600
2007-11-20,80.2699966430664,81.20999908447266,80.02999877929688,80.94000244140625,49.09062576293945,11649200
2007-11-19,81.0,81.0,78.0,79.16999816894531,48.01711654663086,12391600
2007-11-16,81.56999969482422,81.58000183105469,80.63999938964844,81.31999969482422,49.32111358642578,13421500
2007-11-15,81.55000305175781,81.87999725341797,80.54000091552734,81.05999755859375,49.16341781616211,10754300
2007-11-14,83.73999786376953,83.73999786376953,82.12000274658203,82.41999816894531,49.9882698059082,9712300
2007-11-13,81.5,82.75,81.5,82.55000305175781,50.06710815429688,6678000
2007-11-12,80.80000305175781,81.55000305175781,80.30000305175781,80.38999938964844,48.75706481933594,7366400
2007-11-09,82.76000213623047,82.76000213623047,81.5,81.7300033569336,49.56978225708008,8293000
2007-11-08,83.01000213623047,83.77999877929688,82.54000091552734,83.3499984741211,50.55232238769531,9869300
2007-11-07,84.0,84.43000030517578,82.94000244140625,83.19999694824219,50.461334228515625,7956300
2007-11-06,84.02999877929688,84.68000030517578,83.94999694824219,84.66999816894531,51.352909088134766,6590000
2007-11-05,83.4800033569336,83.77999877929688,83.02999877929688,83.41000366210938,50.58871841430664,6812300
2007-11-02,84.27999877929688,84.76000213623047,83.7300033569336,84.76000213623047,51.4074821472168,9559700
2007-11-01,84.76000213623047,84.9000015258789,84.0,84.29000091552734,51.1224250793457,9412700
2007-10-31,85.36000061035156,86.5,85.2300033569336,86.0999984741211,52.220211029052734,8751300
2007-10-30,85.0,85.33999633789062,84.8499984741211,84.9000015258789,51.49241638183594,8347700
2007-10-29,85.26000213623047,85.69999694824219,85.16999816894531,85.58000183105469,51.90483856201172,5745100
2007-10-26,84.43000030517578,85.0199966430664,84.25,84.95999908447266,51.52878189086914,5992900
2007-10-25,83.29000091552734,83.44999694824219,82.76000213623047,83.44999694824219,50.61296844482422,8531500
2007-10-24,82.87999725341797,83.12000274658203,81.83999633789062,83.06999969482422,50.382511138916016,9818100
2007-10-23,83.12999725341797,83.41000366210938,82.5999984741211,83.25,50.49166870117188,7097000
2007-10-22,81.31999969482422,82.0999984741211,81.30999755859375,82.08999633789062,49.788124084472656,6704000
2007-10-19,83.5999984741211,83.5999984741211,82.13999938964844,82.19000244140625,49.84877395629883,9232400
2007-10-18,83.6500015258789,84.13999938964844,83.5999984741211,84.04000091552734,50.970802307128906,3925000
2007-10-17,83.94999694824219,84.08999633789062,83.16999816894531,83.83999633789062,50.84951019287109,6810300
2007-10-16,83.25,83.37000274658203,82.9000015258789,82.95999908447266,50.3157844543457,7389800
2007-10-15,84.87000274658203,84.91000366210938,83.8499984741211,84.26000213623047,51.104248046875,5428100
2007-10-12,84.52999877929688,85.08999633789062,84.43000030517578,84.94999694824219,51.52273178100586,4354600
2007-10-11,85.5999984741211,85.5999984741211,84.26000213623047,84.58000183105469,51.29832077026367,7069500
2007-10-10,83.69999694824219,84.33000183105469,83.20999908447266,84.19000244140625,51.06179428100586,5991100
2007-10-09,83.56999969482422,84.38999938964844,83.56999969482422,84.3499984741211,51.1588249206543,4796200
2007-10-08,82.62000274658203,85.19999694824219,82.56999969482422,83.41999816894531,50.594764709472656,3801400
2007-10-05,83.6500015258789,84.44000244140625,83.6500015258789,84.19999694824219,51.06785583496094,5486700
2007-10-04,83.33999633789062,83.58999633789062,83.0199966430664,83.3499984741211,50.55232238769531,3061400
2007-10-03,83.41999816894531,83.44999694824219,82.93000030517578,83.05999755859375,50.37643814086914,6839700
2007-10-02,83.5999984741211,83.66999816894531,83.08000183105469,83.44000244140625,50.606910705566406,5801400
2007-10-01,82.73999786376953,83.94999694824219,82.6500015258789,83.6500015258789,50.73427200317383,8508100
2007-09-28,82.56999969482422,82.93000030517578,82.16999816894531,82.58999633789062,50.09136581420898,15156000
2007-09-27,82.41999816894531,82.5199966430664,80.45999908447266,82.45999908447266,50.01253128051758,6117100
2007-09-26,81.44999694824219,81.62000274658203,81.04000091552734,81.37999725341797,49.35749816894531,5547100
2007-09-25,80.4000015258789,81.05000305175781,80.4000015258789,80.9800033569336,49.11489486694336,4832900
2007-09-24,81.25,81.91000366210938,80.75,80.87999725341797,49.05424880981445,5901800
2007-09-21,80.86000061035156,81.19999694824219,80.69999694824219,80.69999694824219,48.94507598876953,5809500
2007-09-20,80.55999755859375,80.87000274658203,80.01000213623047,80.3499984741211,48.7327880859375,7612300
2007-09-19,80.5,80.91999816894531,80.18000030517578,80.41999816894531,48.77526092529297,6846200
2007-09-18,77.79000091552734,79.80999755859375,77.51000213623047,79.69999694824219,48.33856964111328,10021300
2007-09-17,77.55000305175781,77.83000183105469,76.91999816894531,77.19000244140625,46.81623458862305,5785200
2007-09-14,77.88999938964844,78.52999877929688,77.7699966430664,78.29000091552734,47.4833984375,5239800
2007-09-13,78.72000122070312,79.06999969482422,78.45999908447266,78.75,47.762393951416016,7211100
2007-09-12,77.95999908447266,78.68000030517578,77.87999725341797,78.41999816894531,47.56224060058594,4960400
2007-09-11,77.62999725341797,78.36000061035156,77.54000091552734,78.33999633789062,47.513710021972656,7243200
2007-09-10,77.55000305175781,77.58999633789062,76.4000015258789,77.01000213623047,46.70706558227539,4196600
2007-09-07,77.4800033569336,77.72000122070312,77.02999877929688,77.33000183105469,46.901145935058594,7796000
2007-09-06,78.05000305175781,78.69000244140625,77.25,78.27999877929688,47.47732162475586,4950000
2007-09-05,78.13999938964844,78.22000122070312,77.6500015258789,77.98999786376953,47.30144119262695,7351400
2007-09-04,78.22000122070312,79.4800033569336,78.0999984741211,79.13999938964844,47.99892044067383,5454400
2007-08-31,78.70999908447266,78.97000122070312,78.18000030517578,78.41999816894531,47.56224060058594,7313400
2007-08-30,76.80000305175781,77.69999694824219,76.4000015258789,77.06999969482422,46.74345397949219,6076800
2007-08-29,76.69000244140625,77.75,76.43000030517578,77.61000061035156,47.07096862792969,5959300
2007-08-28,77.12000274658203,77.16000366210938,75.54000091552734,75.87000274658203,46.01564407348633,8262100
2007-08-27,77.95999908447266,77.9800033569336,77.43000030517578,77.43000030517578,46.9618034362793,7691500
2007-08-24,77.0999984741211,78.30000305175781,77.0199966430664,78.26000213623047,47.4652099609375,4861900
2007-08-23,77.41999816894531,77.44000244140625,76.47000122070312,76.91999816894531,46.6524772644043,4939500
2007-08-22,76.05999755859375,76.66999816894531,75.95999908447266,76.58000183105469,46.446266174316406,8277500
2007-08-21,74.75,75.25,74.5999984741211,74.80999755859375,45.37274932861328,6882500
2007-08-20,75.1500015258789,75.22000122070312,74.1500015258789,74.86000061035156,45.403079986572266,7638200
2007-08-17,74.94999694824219,75.37999725341797,73.80999755859375,74.62000274658203,45.25752258300781,11580600
2007-08-16,71.0,74.0,67.5,73.94000244140625,44.84510040283203,22832500
2007-08-15,75.08000183105469,76.5199966430664,74.08000183105469,74.26000213623047,45.0391845703125,11236300
2007-08-14,77.38999938964844,77.41999816894531,75.7699966430664,76.04000091552734,46.11874008178711,8083000
2007-08-13,77.55999755859375,77.7699966430664,76.77999877929688,76.77999877929688,46.56757736206055,5942900
2007-08-10,76.30000305175781,77.33999633789062,76.0,76.62999725341797,46.476593017578125,11124300
2007-08-09,78.26000213623047,78.94999694824219,77.80999755859375,77.97000122070312,47.28931427001953,8844100
2007-08-08,79.75,80.68000030517578,79.66999816894531,80.26000213623047,48.67820739746094,8609500
2007-08-07,78.1500015258789,79.41999816894531,78.08000183105469,78.9800033569336,47.90188217163086,8305700
2007-08-06,78.29000091552734,78.94999694824219,77.80000305175781,78.70999908447266,47.738128662109375,7220900
2007-08-03,78.68000030517578,79.01000213623047,77.52999877929688,77.86000061035156,47.222599029541016,7883200
2007-08-02,79.0,79.37000274658203,78.55000305175781,79.29000091552734,48.08990859985352,9015000
2007-08-01,78.6500015258789,79.63999938964844,77.7699966430664,79.05000305175781,47.94433975219727,11344300
2007-07-31,79.7699966430664,80.16000366210938,78.80000305175781,78.91999816894531,47.865501403808594,11469500
2007-07-30,78.7699966430664,79.30999755859375,78.37000274658203,79.0199966430664,47.92614364624024,9021100
2007-07-27,78.6500015258789,79.0,77.52999877929688,77.63999938964844,47.08917617797852,9895400
2007-07-26,81.05000305175781,81.05000305175781,78.04000091552734,78.7300033569336,47.750267028808594,13657300
2007-07-25,81.95999908447266,82.01000213623047,80.83999633789062,81.44000244140625,49.393890380859375,8867500
2007-07-24,82.68000030517578,82.68000030517578,81.2699966430664,81.66000366210938,49.52732467651367,9805600
2007-07-23,82.98999786376953,83.2699966430664,82.80000305175781,82.91000366210938,50.285457611083984,5016700
2007-07-20,83.19999694824219,83.2699966430664,82.18000030517578,82.41000366210938,49.98219299316406,5625600
2007-07-19,83.4800033569336,83.69000244140625,83.19000244140625,83.2699966430664,50.503787994384766,5586300
2007-07-18,82.80000305175781,83.08999633789062,82.22000122070312,82.80000305175781,50.21875,10019900
2007-07-17,83.2699966430664,83.4800033569336,83.08999633789062,83.08999633789062,50.394630432128906,4005300
2007-07-16,83.55999755859375,83.69999694824219,83.27999877929688,83.37000274658203,50.56446075439453,3503000
2007-07-13,83.11000061035156,83.66000366210938,83.08999633789062,83.55999755859375,50.679683685302734,5231000
2007-07-12,82.62000274658203,83.80000305175781,82.62000274658203,83.62000274658203,50.71607971191406,5022800
2007-07-11,82.0,82.5199966430664,81.87000274658203,82.47000122070312,50.01860046386719,5451600
2007-07-10,82.25,82.4800033569336,81.61000061035156,81.69999694824219,49.55157852172852,5760000
2007-07-09,82.77999877929688,82.91999816894531,82.61000061035156,82.70999908447266,50.164154052734375,6013200
2007-07-06,82.12000274658203,82.55999755859375,81.95999908447266,82.51000213623047,50.0428581237793,3310600
2007-07-05,82.19999694824219,82.30000305175781,81.63999938964844,81.91999816894531,49.68501281738281,6216300
2007-07-03,82.18000030517578,82.61000061035156,82.06999969482422,82.33000183105469,49.93367385864258,2146300
2007-07-02,81.44999694824219,81.9800033569336,81.19000244140625,81.94000244140625,49.69715118408203,6357400
2007-06-29,80.7699966430664,81.16000366210938,80.33999633789062,80.7699966430664,48.98753356933594,10251500
2007-06-28,80.27999877929688,80.70999908447266,80.0999984741211,80.18000030517578,48.62970352172852,7796800
2007-06-27,79.2699966430664,80.1500015258789,79.22000122070312,80.12000274658203,48.59330749511719,6194900
2007-06-26,80.41999816894531,80.5,79.55000305175781,79.55000305175781,48.2475814819336,8359900
2007-06-25,80.05999755859375,80.69999694824219,79.68000030517578,79.94999694824219,48.490211486816406,6233400
2007-06-22,80.80000305175781,80.83999633789062,79.80000305175781,79.97000122070312,48.502323150634766,7624600
2007-06-21,80.5,81.44999694824219,80.26000213623047,81.08999633789062,49.18162155151367,4977900
2007-06-20,81.66999816894531,81.73999786376953,80.31999969482422,80.36000061035156,48.73887252807617,5157500
2007-06-19,81.12000274658203,81.41999816894531,80.9800033569336,81.31999969482422,49.32111358642578,3381500
2007-06-18,81.41000366210938,81.4800033569336,80.9800033569336,81.23999786376953,49.272586822509766,4333800
2007-06-15,81.02999877929688,81.30999755859375,80.79000091552734,80.79000091552734,48.99966049194336,4672300
2007-06-14,79.68000030517578,80.25,79.61000061035156,80.13999938964844,48.60542678833008,7109200
2007-06-13,78.80000305175781,79.63999938964844,78.70999908447266,79.55000305175781,48.2475814819336,8119500
2007-06-12,79.08000183105469,79.61000061035156,78.4800033569336,78.52999877929688,47.62895202636719,6530400
2007-06-11,79.4800033569336,80.13999938964844,79.33999633789062,79.94999694824219,48.490211486816406,3701900
2007-06-08,79.04000091552734,79.7699966430664,78.75,79.68000030517578,48.32642364501953,5170600
2007-06-07,78.83000183105469,80.19000244140625,78.68000030517578,78.81999969482422,47.804832458496094,10025900
2007-06-06,81.05000305175781,81.0999984741211,80.08000183105469,80.19000244140625,48.6357536315918,5453700
2007-06-05,81.66999816894531,81.7300033569336,81.01000213623047,81.36000061035156,49.34535598754883,4022000
2007-06-04,81.52999877929688,81.79000091552734,81.52999877929688,81.77999877929688,49.60010147094727,4870000
2007-06-01,81.36000061035156,81.5999984741211,81.30999755859375,81.55999755859375,49.46668243408203,3408400
2007-05-31,80.9000015258789,81.13999938964844,80.80000305175781,81.02999877929688,49.14523315429688,9318400
2007-05-30,79.5999984741211,80.62999725341797,79.55999755859375,80.62999725341797,48.90262222290039,5249800
2007-05-29,80.5199966430664,80.66999816894531,79.94000244140625,80.29000091552734,48.696414947509766,5330900
2007-05-25,79.94999694824219,80.19000244140625,79.79000091552734,80.19000244140625,48.6357536315918,6213100
2007-05-24,80.4800033569336,80.63999938964844,79.44999694824219,79.68000030517578,48.32642364501953,6064400
2007-05-23,80.83999633789062,80.9800033569336,80.33000183105469,80.44999694824219,48.79345703125,11083800
2007-05-22,80.38999938964844,80.44000244140625,80.04000091552734,80.04000091552734,48.54479598999024,3605500
2007-05-21,80.1500015258789,80.27999877929688,79.94999694824219,79.97000122070312,48.502323150634766,7652800
2007-05-18,80.13999938964844,80.5,79.9800033569336,80.33999633789062,48.72673797607422,3817800
2007-05-17,79.66999816894531,79.91999816894531,79.45999908447266,79.7300033569336,48.35676574707031,3868000
2007-05-16,80.12000274658203,80.19999694824219,79.58999633789062,80.13999938964844,48.60542678833008,5397900
2007-05-15,79.72000122070312,80.55000305175781,79.62999725341797,80.0199966430664,48.53264617919922,6407900
2007-05-14,80.69000244140625,80.69000244140625,79.52999877929688,79.87999725341797,48.44775390625,5662900
2007-05-11,79.33999633789062,80.23999786376953,79.33999633789062,80.18000030517578,48.62970352172852,5222000
2007-05-10,79.70999908447266,79.98999786376953,78.66000366210938,78.8499984741211,47.82303237915039,7110200
2007-05-09,80.08000183105469,80.48999786376953,79.94000244140625,80.44000244140625,48.787384033203125,7718100
2007-05-08,80.05000305175781,80.05999755859375,79.55999755859375,80.0,48.52051162719727,8882800
2007-05-07,80.68000030517578,80.80000305175781,80.5999984741211,80.66000366210938,48.92081451416016,4647500
2007-05-04,80.19999694824219,80.55999755859375,80.19999694824219,80.54000091552734,48.8480339050293,6404800
2007-05-03,79.70999908447266,79.79000091552734,79.41000366210938,79.79000091552734,48.39316940307617,5510700
2007-05-02,79.30000305175781,79.75,79.19999694824219,79.68000030517578,48.32642364501953,6366000
2007-05-01,79.3499984741211,79.4000015258789,78.63999938964844,79.08000183105469,47.9625358581543,5349800
2007-04-30,79.41999816894531,79.80000305175781,78.98999786376953,79.16000366210938,48.01106262207031,6285400
2007-04-27,79.30000305175781,79.58999633789062,79.11000061035156,79.44999694824219,48.18693542480469,3837700
2007-04-26,79.94999694824219,79.94999694824219,79.25,79.62000274658203,48.29006576538086,9558700
2007-04-25,79.6500015258789,80.02999877929688,79.30999755859375,79.98999786376953,48.51446533203125,6584200
2007-04-24,79.19000244140625,79.3499984741211,78.87999725341797,79.25,48.06564331054688,8034800
2007-04-23,79.5999984741211,79.68000030517578,79.23999786376953,79.30000305175781,48.095970153808594,6250100
2007-04-20,79.81999969482422,80.08000183105469,79.63999938964844,80.08000183105469,48.56904220581055,6654100
2007-04-19,78.66000366210938,79.37999725341797,78.62000274658203,79.16999816894531,48.01711654663086,6385900
2007-04-18,79.30000305175781,79.7300033569336,79.19000244140625,79.47000122070312,48.199066162109375,5797900
2007-04-17,79.48999786376953,79.62000274658203,79.1500015258789,79.5,48.21726989746094,24911200
2007-04-16,79.25,79.66999816894531,79.22000122070312,79.48999786376953,48.21119689941406,12054000
2007-04-13,78.54000091552734,78.69000244140625,78.23999786376953,78.66000366210938,47.707801818847656,3711700
2007-04-12,77.68000030517578,78.48999786376953,77.52999877929688,78.4000015258789,47.55010986328125,6007200
2007-04-11,78.4000015258789,78.44999694824219,77.68000030517578,77.87999725341797,47.23473739624024,7729600
2007-04-10,78.05000305175781,78.41000366210938,77.97000122070312,78.26000213623047,47.4652099609375,5112200
2007-04-09,77.75,77.8499984741211,77.52999877929688,77.68000030517578,47.113426208496094,4103200
2007-04-05,77.5,77.87999725341797,77.43000030517578,77.73999786376953,47.14981460571289,3051600
2007-04-04,77.25,77.5,77.05999755859375,77.45999908447266,46.980010986328125,7809700
2007-04-03,76.81999969482422,77.61000061035156,76.7699966430664,77.13999938964844,46.7859001159668,5387500
2007-04-02,76.30000305175781,76.62999725341797,76.05000305175781,76.5,46.397743225097656,7702400
2007-03-30,76.16000366210938,76.48999786376953,76.08000183105469,76.30000305175781,46.27645492553711,8504700
2007-03-29,76.2699966430664,76.37999725341797,75.75,76.18000030517578,46.20366668701172,6979600
2007-03-28,75.70999908447266,75.87999725341797,75.30000305175781,75.5199966430664,45.80337142944336,7258800
2007-03-27,76.52999877929688,76.52999877929688,75.94999694824219,76.19000244140625,46.20973205566406,4700700
2007-03-26,76.47000122070312,76.63999938964844,75.80999755859375,76.52999877929688,46.41594696044922,4736400
2007-03-23,76.5,76.69999694824219,76.37000274658203,76.5,46.397743225097656,5361600
2007-03-22,76.58000183105469,76.68000030517578,76.1500015258789,76.31999969482422,46.2885856628418,4099400
2007-03-21,75.25,76.72000122070312,75.01000213623047,76.61000061035156,46.46446990966797,6514700
2007-03-20,74.23999786376953,75.08000183105469,74.19999694824219,75.01000213623047,45.49405288696289,4477900
2007-03-19,74.0199966430664,74.37999725341797,73.87999725341797,74.37999725341797,45.1119499206543,6262200
2007-03-16,73.43000030517578,73.83999633789062,73.05999755859375,73.25,44.42660140991211,4659400
2007-03-15,72.69999694824219,73.30999755859375,72.66000366210938,73.16000366210938,44.37202072143555,4313700
2007-03-14,72.33000183105469,72.91000366210938,71.43000030517578,72.83000183105469,44.1718635559082,9299900
2007-03-13,73.97000122070312,74.18000030517578,72.69000244140625,72.80000305175781,44.15367126464844,5769600
2007-03-12,74.13999938964844,74.63999938964844,73.9800033569336,74.58000183105469,45.23325729370117,5143100
2007-03-09,74.18000030517578,74.30000305175781,73.77999877929688,74.0999984741211,44.94213104248047,8451700
2007-03-08,73.7699966430664,74.19999694824219,73.75,73.9800033569336,44.86934661865234,5305700
2007-03-07,73.06999969482422,73.58999633789062,72.94000244140625,73.12000274658203,44.347755432128906,6005700
2007-03-06,72.44000244140625,73.25,72.25,73.0999984741211,44.33563232421875,8908400
2007-03-05,71.45999908447266,72.23999786376953,70.9000015258789,70.9000015258789,43.001312255859375,8286300
2007-03-02,72.9000015258789,73.18000030517578,72.33999633789062,72.4000015258789,43.911075592041016,6951000
2007-03-01,72.9800033569336,73.66000366210938,72.0,73.38999938964844,44.511512756347656,11055900
2007-02-28,74.0,74.66000366210938,73.87999725341797,74.1500015258789,44.972450256347656,8136300
2007-02-27,75.66000366210938,75.76000213623047,73.01000213623047,73.62999725341797,44.65706253051758,12980000
2007-02-26,77.16000366210938,77.18000030517578,76.70999908447266,76.72000122070312,46.531192779541016,5972100
2007-02-23,76.55000305175781,76.79000091552734,76.4800033569336,76.68000030517578,46.50691986083984,3728100
2007-02-22,76.27999877929688,76.45999908447266,76.16999816894531,76.44000244140625,46.36136245727539,4327600
2007-02-21,75.83999633789062,76.37999725341797,75.69999694824219,76.0999984741211,46.1551513671875,6819200
2007-02-20,76.31999969482422,77.0,76.0,76.48999786376953,46.39167785644531,7949700
2007-02-16,76.31999969482422,76.94000244140625,75.5,76.37999725341797,46.32496643066406,4899400
2007-02-15,76.38999938964844,76.5199966430664,76.16999816894531,76.41000366210938,46.34316635131836,4191200
2007-02-14,75.66000366210938,76.4000015258789,75.62999725341797,76.31999969482422,46.2885856628418,5539000
2007-02-13,74.83000183105469,75.33999633789062,74.7699966430664,75.30000305175781,45.66993713378906,4569100
2007-02-12,74.52999877929688,74.56999969482422,74.22000122070312,74.3499984741211,45.09376907348633,5846900
2007-02-09,75.06999969482422,75.1500015258789,74.43000030517578,74.63999938964844,45.2696533203125,4636400
2007-02-08,74.58999633789062,75.0,74.45999908447266,74.95999908447266,45.46372985839844,3842600
2007-02-07,75.18000030517578,75.44999694824219,75.02999877929688,75.26000213623047,45.64569091796875,5121800
2007-02-06,74.98999786376953,75.11000061035156,74.66999816894531,75.05000305175781,45.51831817626953,4497700
2007-02-05,74.29000091552734,74.56999969482422,74.20999908447266,74.47000122070312,45.16654968261719,3339100
2007-02-02,74.75,74.80999755859375,74.5,74.70999908447266,45.312110900878906,7174500
2007-02-01,74.73999786376953,74.93000030517578,74.55999755859375,74.86000061035156,45.403079986572266,7254100
2007-01-31,73.44999694824219,74.33000183105469,73.27999877929688,74.23999786376953,45.027042388916016,5358500
2007-01-30,73.7300033569336,73.9800033569336,73.61000061035156,73.95999908447266,44.85721969604492,4124800
2007-01-29,73.4000015258789,73.66000366210938,73.26000213623047,73.45999908447266,44.553958892822266,5772600
2007-01-26,73.4000015258789,73.4800033569336,72.97000122070312,73.37999725341797,44.50545883178711,5965500
2007-01-25,74.12000274658203,74.16999816894531,73.0999984741211,73.23999786376953,44.420536041259766,5003800
2007-01-24,74.0999984741211,74.51000213623047,74.05999755859375,74.44999694824219,45.154415130615234,7744400
2007-01-23,73.6500015258789,74.12999725341797,73.5999984741211,73.97000122070312,44.86328887939453,5401500
2007-01-22,73.91999816894531,74.0,73.19999694824219,73.31999969482422,44.46906280517578,6171500
2007-01-19,73.12000274658203,73.77999877929688,73.08999633789062,73.69000244140625,44.69347381591797,7582600
2007-01-18,73.4000015258789,73.48999786376953,72.80000305175781,72.80000305175781,44.15367126464844,7926000
2007-01-17,72.91999816894531,73.31999969482422,72.81999969482422,73.05000305175781,44.30530548095703,3764900
2007-01-16,73.29000091552734,73.37999725341797,72.87000274658203,73.01000213623047,44.281036376953125,6899500
2007-01-12,72.61000061035156,73.16000366210938,72.58000183105469,73.0999984741211,44.33563232421875,6611900
2007-01-11,71.81999969482422,72.5199966430664,71.76000213623047,72.27999877929688,43.83828353881836,4562000
2007-01-10,71.69999694824219,71.91999816894531,71.5,71.81999969482422,43.55929946899414,5273600
2007-01-09,72.6500015258789,72.66999816894531,72.02999877929688,72.37000274658203,43.892879486083984,8505700
2007-01-08,72.47000122070312,72.47000122070312,72.11000061035156,72.30000305175781,43.85042572021485,6584100
2007-01-05,72.79000091552734,72.79000091552734,72.0999984741211,72.19999694824219,43.78976058959961,8961600
2007-01-04,73.30999755859375,73.47000122070312,73.0199966430664,73.30000305175781,44.45693206787109,8674000
2007-01-03,73.95999908447266,74.06999969482422,73.27999877929688,73.51000213623047,44.58429336547852,12081400
2006-12-29,73.18000030517578,73.44999694824219,73.0999984741211,73.22000122070312,44.40842056274414,5536000
2006-12-28,73.41000366210938,73.44000244140625,73.05000305175781,73.30000305175781,44.45693206787109,4539600
2006-12-27,72.86000061035156,73.25,72.83999633789062,73.25,44.42660140991211,3522400
2006-12-26,72.44999694824219,72.62000274658203,72.19999694824219,72.3499984741211,43.8807487487793,3353800
2006-12-22,72.80999755859375,72.80999755859375,72.08000183105469,72.37999725341797,43.89894104003906,5377900
2006-12-21,72.5999984741211,72.8499984741211,72.41999816894531,72.55000305175781,44.00204849243164,6433600
2006-12-20,74.52999877929688,74.66000366210938,74.05000305175781,74.12000274658203,44.02449417114258,4919700
2006-12-19,73.7699966430664,74.33000183105469,73.69000244140625,74.25,44.10169982910156,6391600
2006-12-18,74.30000305175781,74.30000305175781,73.80000305175781,73.91999816894531,43.90569686889648,3569600
2006-12-15,74.52999877929688,74.52999877929688,73.87999725341797,74.02999877929688,43.97103500366211,6932400
2006-12-14,74.12999725341797,74.37000274658203,74.05000305175781,74.33000183105469,44.14922332763672,6839800
2006-12-13,73.87999725341797,74.02999877929688,73.7300033569336,74.02999877929688,43.97103500366211,3111900
2006-12-12,73.55999755859375,73.80000305175781,73.2300033569336,73.75,43.80472946166992,4246600
2006-12-11,73.06999969482422,73.62999725341797,73.02999877929688,73.44999694824219,43.62653350830078,2909400
2006-12-08,73.44999694824219,73.62000274658203,72.98999786376953,73.1500015258789,43.44834518432617,5172700
2006-12-07,73.66000366210938,73.72000122070312,73.25,73.33000183105469,43.555267333984375,3735000
2006-12-06,72.94999694824219,73.2300033569336,72.8499984741211,73.08000183105469,43.4067611694336,4641000
2006-12-05,72.94000244140625,73.30000305175781,72.80999755859375,73.23999786376953,43.501800537109375,13172300
2006-12-04,72.30000305175781,72.94999694824219,72.19999694824219,72.83000183105469,43.25828170776367,4143500
2006-12-01,72.54000091552734,72.56999969482422,71.83000183105469,72.36000061035156,42.9791145324707,4977800
2006-11-30,72.5,72.66000366210938,72.19000244140625,72.44999694824219,43.0325813293457,7728700
2006-11-29,71.94999694824219,72.16999816894531,71.73999786376953,72.13999938964844,42.84843826293945,4843500
2006-11-28,70.80000305175781,71.36000061035156,70.77999877929688,71.33000183105469,42.36732864379883,5369000
2006-11-27,71.44999694824219,71.5,70.62999725341797,70.69999694824219,41.993141174316406,4632000
2006-11-24,71.43000030517578,71.66999816894531,71.29000091552734,71.29000091552734,42.34356689453125,3341800
2006-11-22,71.55999755859375,71.69999694824219,71.38999938964844,71.66999816894531,42.56927490234375,4944600
2006-11-21,70.79000091552734,71.04000091552734,70.68000030517578,70.9800033569336,42.159454345703125,3291700
2006-11-20,70.54000091552734,70.73999786376953,70.44000244140625,70.62999725341797,41.95155715942383,3933700
2006-11-17,70.62000274658203,71.16999816894531,70.44999694824219,71.16999816894531,42.27230453491211,3346400
2006-11-16,71.41999816894531,71.44999694824219,71.18000030517578,71.37999725341797,42.39702606201172,3451900
2006-11-15,71.0999984741211,71.63999938964844,71.0,71.52999877929688,42.48612976074219,2810700
2006-11-14,71.44000244140625,71.58999633789062,70.87999725341797,71.55000305175781,42.49800109863281,6901700
2006-11-13,70.87999725341797,71.0199966430664,70.70999908447266,70.7699966430664,42.034706115722656,4064600
2006-11-10,71.25,71.30000305175781,71.05000305175781,71.22000122070312,42.30199813842773,4116400
2006-11-09,71.01000213623047,71.30000305175781,70.83000183105469,70.94000244140625,42.13569259643555,3768800
2006-11-08,70.9000015258789,71.4000015258789,70.8499984741211,71.30000305175781,42.349517822265625,3607400
2006-11-07,71.4000015258789,71.7699966430664,71.19000244140625,71.27999877929688,42.33763885498047,6005500
2006-11-06,70.63999938964844,71.22000122070312,70.51000213623047,71.19999694824219,42.29010772705078,5598700
2006-11-03,70.44999694824219,70.5,70.06999969482422,70.16000366210938,41.67241287231445,3242300
2006-11-02,70.19000244140625,70.47000122070312,70.12000274658203,70.43000030517578,41.83275985717773,3685800
2006-11-01,70.91999816894531,70.98999786376953,70.05999755859375,70.16999816894531,41.6783332824707,5579400
2006-10-31,70.18000030517578,70.4800033569336,70.08000183105469,70.29000091552734,41.749610900878906,2783000
2006-10-30,70.18000030517578,70.41000366210938,70.04000091552734,70.25,41.72584915161133,2264000
2006-10-27,70.69999694824219,70.76000213623047,70.30000305175781,70.4000015258789,41.81494903564453,5966100
2006-10-26,70.72000122070312,70.97000122070312,70.41000366210938,70.88999938964844,42.10598373413086,5856600
2006-10-25,69.94999694824219,70.44999694824219,69.87999725341797,70.3499984741211,41.78525161743164,3332400
2006-10-24,69.63999938964844,69.94999694824219,69.55999755859375,69.86000061035156,41.49421310424805,3483600
2006-10-23,69.33999633789062,69.93000030517578,69.25,69.8499984741211,41.48826217651367,2221500
2006-10-20,69.79000091552734,69.83999633789062,69.38999938964844,69.79000091552734,41.45263671875,3792600
2006-10-19,69.27999877929688,69.69000244140625,69.20999908447266,69.56999969482422,41.32195281982422,4728700
2006-10-18,69.19000244140625,69.30999755859375,68.80000305175781,69.05000305175781,41.01310348510742,3554300
2006-10-17,68.98999786376953,69.0,68.55000305175781,68.87999725341797,40.91211700439453,2322400
2006-10-16,69.22000122070312,69.3499984741211,69.08000183105469,69.30999755859375,41.16752624511719,3775800
2006-10-13,68.87999725341797,69.0999984741211,68.68000030517578,69.05000305175781,41.01310348510742,2296200
2006-10-12,68.43000030517578,69.0199966430664,68.43000030517578,68.93000030517578,40.94182586669922,3457900
2006-10-11,68.12999725341797,68.5999984741211,67.95999908447266,68.19999694824219,40.50823211669922,2174200
2006-10-10,68.33000183105469,68.37999725341797,68.01000213623047,68.25,40.53792572021485,2482800
2006-10-09,67.95999908447266,68.22000122070312,67.86000061035156,68.16999816894531,40.49040603637695,1671700
2006-10-06,68.2699966430664,68.41000366210938,67.91999816894531,68.12000274658203,40.46071243286133,4727600
2006-10-05,68.66999816894531,68.79000091552734,68.12000274658203,68.7300033569336,40.823028564453125,6165000
2006-10-04,67.83000183105469,68.72000122070312,67.7699966430664,68.6500015258789,40.7755126953125,5653600
2006-10-03,67.7699966430664,68.22000122070312,67.61000061035156,68.0,40.38943862915039,4013800
2006-10-02,68.05000305175781,68.37000274658203,67.9000015258789,67.94000244140625,40.353797912597656,4369800
2006-09-29,67.8499984741211,67.9000015258789,67.66000366210938,67.75,40.2409553527832,6423000
2006-09-28,67.87000274658203,68.0,67.62000274658203,67.9000015258789,40.330039978027344,3508000
2006-09-27,67.5,67.79000091552734,67.4800033569336,67.70999908447266,40.21718978881836,3299600
2006-09-26,66.80000305175781,67.30000305175781,66.80000305175781,67.27999877929688,39.9617919921875,4046900
2006-09-25,67.0,67.23999786376953,66.25,67.12000274658203,39.86676025390625,6174600
2006-09-22,67.30999755859375,67.30999755859375,66.70999908447266,66.83999633789062,39.700439453125,2685200
2006-09-21,67.47000122070312,67.51000213623047,67.02999877929688,67.16999816894531,39.89645767211914,3259600
2006-09-20,66.9000015258789,67.23999786376953,66.8499984741211,67.01000213623047,39.80141830444336,2951400
2006-09-19,66.9000015258789,66.94999694824219,66.0,66.36000061035156,39.415340423583984,2981300
2006-09-18,66.5999984741211,67.0999984741211,66.54000091552734,66.9800033569336,39.783599853515625,3239400
2006-09-15,67.02999877929688,67.05000305175781,66.5199966430664,66.69999694824219,39.617286682128906,3204300
2006-09-14,66.87999725341797,66.95999908447266,66.72000122070312,66.83999633789062,39.700439453125,2314600
2006-09-13,66.5999984741211,66.94999694824219,66.4800033569336,66.75,39.64697647094727,2231000
2006-09-12,66.37999725341797,66.97000122070312,66.25,66.87999725341797,39.72420120239258,3787600
2006-09-11,66.13999938964844,66.4000015258789,65.77999877929688,66.12000274658203,39.27279281616211,3626400
2006-09-08,66.4800033569336,66.66000366210938,66.36000061035156,66.5199966430664,39.51036071777344,2230400
2006-09-07,66.5999984741211,66.93000030517578,66.36000061035156,66.5,39.498497009277344,3539200
2006-09-06,67.68000030517578,67.69000244140625,67.2300033569336,67.30999755859375,39.979591369628906,3474200
2006-09-05,68.37999725341797,68.5199966430664,68.12000274658203,68.45999908447266,40.66266632080078,3383200
2006-09-01,67.81999969482422,68.22000122070312,67.75,68.0999984741211,40.4488410949707,2611300
2006-08-31,67.95999908447266,67.95999908447266,67.5,67.5999984741211,40.15185928344727,5035800
2006-08-30,67.87999725341797,67.87999725341797,67.4800033569336,67.5999984741211,40.15185928344727,5866400
2006-08-29,67.45999908447266,67.68000030517578,66.9800033569336,67.5999984741211,40.15185928344727,3565000
2006-08-28,66.83000183105469,67.30000305175781,66.76000213623047,67.05999755859375,39.83112335205078,3573200
2006-08-25,66.81999969482422,66.97000122070312,66.62999725341797,66.77999877929688,39.66481018066406,3690800
2006-08-24,67.3499984741211,67.38999938964844,66.66000366210938,66.83000183105469,39.69450759887695,2849700
2006-08-23,67.44999694824219,67.5999984741211,66.9000015258789,67.0199966430664,39.807350158691406,2570600
2006-08-22,67.19999694824219,67.4800033569336,67.0,67.26000213623047,39.94989776611328,2552400
2006-08-21,67.52999877929688,67.80000305175781,67.44000244140625,67.44999694824219,40.06275939941406,3163500
2006-08-18,67.55000305175781,67.68000030517578,67.16999816894531,67.66000366210938,40.18748092651367,2019400
2006-08-17,67.55000305175781,67.80000305175781,67.25,67.37999725341797,40.02117919921875,2464400
2006-08-16,67.55000305175781,67.69999694824219,67.37000274658203,67.62999725341797,40.16967391967773,2618500
2006-08-15,66.80000305175781,67.1500015258789,66.68000030517578,67.0199966430664,39.807350158691406,2887400
2006-08-14,65.88999938964844,66.1500015258789,65.58999633789062,65.5999984741211,38.96392822265625,2221000
2006-08-11,65.43000030517578,65.6500015258789,65.22000122070312,65.37999725341797,38.83324813842773,1996200
2006-08-10,65.7300033569336,65.97000122070312,65.47000122070312,65.94999694824219,39.17181396484375,3848800
2006-08-09,66.37000274658203,66.66999816894531,65.77999877929688,65.80000305175781,39.08272552490234,3065500
2006-08-08,65.69999694824219,66.20999908447266,65.31999969482422,65.4800033569336,38.89265441894531,2627000
2006-08-07,65.63999938964844,65.87999725341797,65.5,65.70999908447266,39.02926254272461,2061800
2006-08-04,66.54000091552734,66.80000305175781,65.87999725341797,66.12000274658203,39.27279281616211,4047200
2006-08-03,65.4800033569336,66.25,65.4000015258789,66.06999969482422,39.24308013916016,3939100
2006-08-02,65.81999969482422,66.3499984741211,65.81999969482422,66.18000030517578,39.30842590332031,3247200
2006-08-01,65.5,65.6500015258789,64.9800033569336,65.45999908447266,38.880767822265625,3778900
2006-07-31,65.94000244140625,66.0,65.75,65.91999816894531,39.15399932861328,3475500
2006-07-28,65.44999694824219,66.1500015258789,65.41000366210938,66.1500015258789,39.29060363769531,3029200
2006-07-27,65.41000366210938,65.52999877929688,64.58000183105469,64.8499984741211,38.51844787597656,4190200
2006-07-26,63.91999816894531,64.61000061035156,63.7400016784668,64.44999694824219,38.28086471557617,3045900
2006-07-25,64.05999755859375,64.31999969482422,63.619998931884766,64.0,38.01358413696289,4507400
2006-07-24,63.18000030517578,64.05999755859375,63.130001068115234,64.0199966430664,38.02546691894531,3025500
2006-07-21,63.27000045776367,63.34999847412109,62.79999923706055,62.880001068115234,37.34835815429688,3641900
2006-07-20,63.459999084472656,63.68000030517578,62.79999923706055,62.880001068115234,37.34835815429688,2644500
2006-07-19,63.4900016784668,63.4900016784668,61.38999938964844,63.220001220703125,37.55030822753906,5192700
2006-07-18,61.79999923706055,61.88999938964844,60.93000030517578,61.70000076293945,36.64748001098633,3659800
2006-07-17,61.630001068115234,62.0,61.560001373291016,61.79999923706055,36.70687484741211,2899700
2006-07-14,62.880001068115234,63.0,61.5,62.68000030517578,37.22957229614258,3555800
2006-07-13,63.75,63.900001525878906,63.09999847412109,63.220001220703125,37.55030822753906,4183900
2006-07-12,64.7699966430664,64.87999725341797,64.1500015258789,64.3499984741211,38.22148132324219,3154800
2006-07-11,65.1500015258789,65.6500015258789,64.69999694824219,65.58000183105469,38.952056884765625,4199400
2006-07-10,65.4000015258789,65.58999633789062,65.19000244140625,65.4000015258789,38.84513473510742,3957500
2006-07-07,65.44000244140625,65.58999633789062,64.8499984741211,64.86000061035156,38.5244026184082,3124800
2006-07-06,64.88999938964844,65.29000091552734,64.86000061035156,65.16000366210938,38.70259094238281,4385500
2006-07-05,64.9000015258789,64.94999694824219,64.19999694824219,64.4800033569336,38.2986946105957,6388500
2006-07-03,65.5,65.9000015258789,65.36000061035156,65.7300033569336,39.0411491394043,9164600
2006-06-30,65.27999877929688,65.41000366210938,64.93000030517578,65.38999938964844,38.839202880859375,5907200
2006-06-29,62.810001373291016,64.66999816894531,62.810001373291016,64.58000183105469,38.35808944702149,7741100
2006-06-28,62.09999847412109,62.34999847412109,61.810001373291016,62.27999877929688,36.991981506347656,4952700
2006-06-27,62.68000030517578,62.70000076293945,61.54999923706055,61.58000183105469,36.576202392578125,4121700
2006-06-26,62.47999954223633,62.77000045776367,62.22999954223633,62.7400016784668,37.26520156860352,2044000
2006-06-23,62.06999969482422,62.619998931884766,61.97999954223633,62.25,36.974159240722656,2508200
2006-06-22,62.63999938964844,63.650001525878906,62.16999816894531,62.43000030517578,37.08107376098633,4670300
2006-06-21,62.0,63.06999969482422,61.959999084472656,62.7599983215332,37.27708053588867,3138600
2006-06-20,61.84999847412109,62.29999923706055,61.59999847412109,61.959999084472656,36.80189895629883,3953400
2006-06-19,62.18999862670898,62.400001525878906,61.45000076293945,61.59000015258789,36.582130432128906,4358900
2006-06-16,62.13999938964844,62.2400016784668,61.7400016784668,61.900001525878906,36.76626586914063,4610800
2006-06-15,61.5099983215332,62.59000015258789,61.34999847412109,62.400001525878906,37.06325149536133,6355700
2006-06-14,60.40999984741211,60.72999954223633,59.84999847412109,60.31999969482422,35.82780456542969,5532100
2006-06-13,60.29999923706055,60.75,59.400001525878906,59.459999084472656,35.3170051574707,6131600
2006-06-12,62.29999923706055,62.470001220703125,61.310001373291016,61.380001068115234,36.45741271972656,3024300
2006-06-09,62.540000915527344,62.720001220703125,61.84000015258789,61.90999984741211,36.7722053527832,4961800
2006-06-08,62.04999923706055,62.150001525878906,61.09000015258789,61.97999954223633,36.81378173828125,12178100
2006-06-07,63.95000076293945,64.4000015258789,63.380001068115234,63.380001068115234,37.64533233642578,3892300
2006-06-06,64.55000305175781,64.61000061035156,63.70000076293945,64.26000213623047,38.16801452636719,4594400
2006-06-05,66.25,66.26000213623047,64.93000030517578,65.05000305175781,38.63725280761719,3549700
2006-06-02,66.63999938964844,66.77999877929688,66.05000305175781,66.48999786376953,39.4925537109375,4277800
2006-06-01,64.75,65.8499984741211,64.47000122070312,65.8499984741211,39.11241149902344,4111200
2006-05-31,65.33000183105469,65.55000305175781,64.97000122070312,65.43000030517578,38.86295700073242,5671700
2006-05-30,65.5,65.70999908447266,64.80000305175781,64.94999694824219,38.57785415649414,2933100
2006-05-26,65.94999694824219,66.0199966430664,65.3499984741211,65.94999694824219,39.17181396484375,5687200
2006-05-25,64.97000122070312,65.41999816894531,64.70999908447266,65.41999816894531,38.85700988769531,5204000
2006-05-24,64.66000366210938,64.7699966430664,63.75,64.55000305175781,38.34026718139648,4414000
2006-05-23,65.12000274658203,65.79000091552734,64.58999633789062,64.58999633789062,38.364013671875,5083400
2006-05-22,64.3499984741211,64.91000366210938,63.93000030517578,64.56999969482422,38.35214614868164,5725300
2006-05-19,65.6500015258789,66.08999633789062,65.23999786376953,66.0199966430664,39.21339416503906,3712900
2006-05-18,66.23999786376953,66.72000122070312,65.52999877929688,65.69000244140625,39.01738739013672,5215300
2006-05-17,67.61000061035156,67.75,65.62000274658203,65.88999938964844,39.136173248291016,4996900
2006-05-16,68.27999877929688,68.37000274658203,67.68000030517578,68.05999755859375,40.42508316040039,2687500
2006-05-15,67.87000274658203,68.38999938964844,67.62999725341797,68.16000366210938,40.4844856262207,5947000
2006-05-12,69.41999816894531,69.61000061035156,68.61000061035156,68.75,40.83489990234375,5935200
2006-05-11,70.33000183105469,70.4000015258789,69.45999908447266,69.6500015258789,41.36948394775391,6549900
2006-05-10,70.3499984741211,70.6500015258789,70.13999938964844,70.36000061035156,41.79119110107422,4080100
2006-05-09,70.31999969482422,70.63999938964844,70.2300033569336,70.58000183105469,41.92186737060547,3747200
2006-05-08,70.4000015258789,70.4000015258789,70.0199966430664,70.16000366210938,41.67241287231445,3313400
2006-05-05,69.6500015258789,70.23999786376953,69.19999694824219,70.22000122070312,41.7080307006836,3404600
2006-05-04,68.62999725341797,69.23999786376953,68.55000305175781,69.16000366210938,41.07843780517578,2996100
2006-05-03,68.77999877929688,68.81999969482422,65.75,68.62999725341797,40.763633728027344,4595600
2006-05-02,68.81999969482422,69.04000091552734,68.69000244140625,69.04000091552734,41.00716781616211,6046400
2006-05-01,68.69999694824219,68.77999877929688,67.91000366210938,68.0,40.38943862915039,3377000
2006-04-28,67.8499984741211,68.27999877929688,67.22000122070312,68.02999877929688,40.40725326538086,3910500
2006-04-27,67.13999938964844,68.30000305175781,67.13999938964844,68.0199966430664,40.40131378173828,3101300
2006-04-26,67.75,67.97000122070312,67.6500015258789,67.9000015258789,40.330039978027344,4610400
2006-04-25,67.69999694824219,67.8499984741211,67.2300033569336,67.4800033569336,40.08058166503906,4088800
2006-04-24,67.37999725341797,67.63999938964844,67.13999938964844,67.5199966430664,40.10432815551758,1778000
2006-04-21,67.44999694824219,67.6500015258789,67.11000061035156,67.44999694824219,40.06275939941406,2464500
2006-04-20,66.9800033569336,67.19999694824219,66.80999755859375,67.0,39.79546356201172,6370500
2006-04-19,66.62000274658203,67.33000183105469,66.48999786376953,67.30000305175781,39.97366714477539,3753900
2006-04-18,66.06999969482422,66.8499984741211,65.6500015258789,66.83999633789062,39.700439453125,4494100
2006-04-17,65.56999969482422,65.7699966430664,65.31999969482422,65.5,38.90453338623047,2309400
2006-04-13,64.97000122070312,65.27999877929688,64.87999725341797,65.19999694824219,38.726348876953125,3974900
2006-04-12,65.16000366210938,65.31999969482422,64.87000274658203,65.02999877929688,38.62537384033203,6929500
2006-04-11,65.8499984741211,65.9000015258789,65.1500015258789,65.3499984741211,38.81544494628906,5924600
2006-04-10,65.8499984741211,65.94999694824219,65.62999725341797,65.79000091552734,39.07677459716797,3222100
2006-04-07,66.41999816894531,66.86000061035156,65.51000213623047,65.66999816894531,39.0055046081543,4531900
2006-04-06,66.44999694824219,66.69999694824219,66.1500015258789,66.43000030517578,39.45692443847656,2806400
2006-04-05,66.16999816894531,66.58000183105469,66.05000305175781,66.37000274658203,39.42128753662109,3615600
2006-04-04,65.80000305175781,66.16999816894531,65.73999786376953,66.1500015258789,39.29060363769531,3560600
2006-04-03,65.18000030517578,65.86000061035156,65.12000274658203,65.62999725341797,38.981746673583984,6945100
2006-03-31,65.05000305175781,65.11000061035156,64.81999969482422,64.91999816894531,38.56002807617188,5380100
2006-03-30,64.87000274658203,65.5199966430664,64.86000061035156,65.37999725341797,38.83324813842773,5073200
2006-03-29,64.05000305175781,64.68000030517578,63.970001220703125,64.5999984741211,38.36997222900391,2738000
2006-03-28,64.33999633789062,64.5199966430664,63.650001525878906,63.7599983215332,37.87104034423828,3977600
2006-03-27,64.36000061035156,64.47000122070312,64.0999984741211,64.37999725341797,38.23929977416992,4893200
2006-03-24,64.06999969482422,64.5199966430664,63.93999862670898,64.48999786376953,38.30463409423828,3362600
2006-03-23,64.4000015258789,64.44000244140625,63.77000045776367,63.97999954223633,38.00170516967773,5467700
2006-03-22,64.4800033569336,64.9000015258789,64.37000274658203,64.76000213623047,38.46501159667969,3161400
2006-03-21,64.52999877929688,64.6500015258789,64.05000305175781,64.16000366210938,38.10862731933594,4341300
2006-03-20,65.01000213623047,65.04000091552734,64.63999938964844,64.83000183105469,38.50658798217773,2259000
2006-03-17,64.5999984741211,64.69999694824219,64.30999755859375,64.69999694824219,38.42936706542969,2797000
2006-03-16,64.0999984741211,64.55999755859375,64.0199966430664,64.38999938964844,38.245235443115234,3464200
2006-03-15,64.05999755859375,64.20999908447266,63.72999954223633,64.18000030517578,38.12049865722656,5171500
2006-03-14,63.25,64.05000305175781,63.150001525878906,63.95000076293945,37.98388671875,3769000
2006-03-13,63.119998931884766,63.29999923706055,63.0,63.27999877929688,37.58592987060547,2515800
2006-03-10,62.119998931884766,62.810001373291016,61.90999984741211,62.7599983215332,37.27708053588867,3744300
2006-03-09,62.18000030517578,62.31999969482422,61.810001373291016,61.81999969482422,36.718746185302734,4765700
2006-03-08,61.5099983215332,61.97999954223633,61.36000061035156,61.88999938964844,36.76033020019531,2873700
2006-03-07,61.75,62.400001525878906,61.5099983215332,61.68000030517578,36.63559341430664,3858200
2006-03-06,62.90999984741211,62.90999984741211,62.310001373291016,62.43999862670898,37.087005615234375,2946500
2006-03-03,62.47999954223633,62.970001220703125,62.380001068115234,62.68000030517578,37.22957229614258,5237600
2006-03-02,62.650001525878906,62.95000076293945,62.40999984741211,62.93999862670898,37.38397979736328,2822200
2006-03-01,62.869998931884766,63.150001525878906,62.68000030517578,63.060001373291016,37.45526885986328,4076900
2006-02-28,62.77999877929688,62.84000015258789,62.400001525878906,62.41999816894531,37.07512283325195,11384100
2006-02-27,62.91999816894531,63.150001525878906,62.83000183105469,63.0,37.41962814331055,2755700
2006-02-24,62.70000076293945,62.869998931884766,62.59000015258789,62.77999877929688,37.28894805908203,3580600
2006-02-23,62.72999954223633,62.83000183105469,62.40999984741211,62.56999969482422,37.16422653198242,3203900
2006-02-22,62.09999847412109,62.5,61.93000030517578,62.40999984741211,37.06919097900391,6620200
2006-02-21,62.150001525878906,62.290000915527344,61.84999847412109,61.93999862670898,36.79002380371094,2872600
2006-02-17,61.650001525878906,62.130001068115234,61.54999923706055,61.93000030517578,36.78408432006836,6936300
2006-02-16,61.58000183105469,62.150001525878906,61.470001220703125,62.11000061035156,36.89098739624024,2418100
2006-02-15,61.709999084472656,62.0,61.27000045776367,61.52000045776367,36.540565490722656,6430600
2006-02-14,61.29999923706055,62.9900016784668,61.27000045776367,62.08000183105469,36.87318420410156,3066500
2006-02-13,61.29999923706055,61.59999847412109,61.25,61.400001525878906,36.46929168701172,3482600
2006-02-10,62.18000030517578,62.20000076293945,61.4900016784668,61.83000183105469,36.72468948364258,2125000
2006-02-09,62.119998931884766,62.4900016784668,61.880001068115234,61.970001220703125,36.80784606933594,3885000
2006-02-08,61.5,61.9900016784668,61.27999877929688,61.84999847412109,36.73656845092773,4463400
2006-02-07,62.02000045776367,62.130001068115234,61.43000030517578,61.630001068115234,36.60589599609375,3779000
2006-02-06,62.36000061035156,62.36000061035156,61.88999938964844,62.09000015258789,36.879127502441406,2528900
2006-02-03,61.93000030517578,62.45000076293945,61.81999969482422,62.18000030517578,36.932579040527344,7103400
2006-02-02,62.77000045776367,62.9900016784668,62.25,62.34000015258789,37.02761459350586,4136500
2006-02-01,62.880001068115234,63.209999084472656,62.83000183105469,63.04999923706055,37.44932556152344,4100900
2006-01-31,62.86000061035156,63.220001220703125,62.70000076293945,62.86000061035156,37.33647537231445,3681800
2006-01-30,62.720001220703125,62.84999847412109,62.619998931884766,62.79999923706055,37.30083847045898,3050100
2006-01-27,62.88999938964844,63.08000183105469,62.45000076293945,62.75,37.27113723754883,3571300
2006-01-26,62.220001220703125,62.59000015258789,62.119998931884766,62.41999816894531,37.07512283325195,3474100
2006-01-25,61.70000076293945,61.84999847412109,61.400001525878906,61.68999862670898,36.64154052734375,3563000
2006-01-24,61.220001220703125,61.77999877929688,61.15999984741211,61.47999954223633,36.51680374145508,3037100
2006-01-23,60.970001220703125,61.2599983215332,60.86000061035156,61.16999816894531,36.33267974853516,5957000
2006-01-20,61.400001525878906,61.45000076293945,60.209999084472656,60.33000183105469,35.8337516784668,5101100
2006-01-19,60.93000030517578,61.34000015258789,60.86000061035156,61.2599983215332,36.38613128662109,5194300
2006-01-18,60.66999816894531,60.86000061035156,60.27000045776367,60.56999969482422,35.976295471191406,3444800
2006-01-17,61.18999862670898,61.40999984741211,61.06999969482422,61.400001525878906,36.46929168701172,3501700
2006-01-13,61.790000915527344,62.86000061035156,61.75,62.18000030517578,36.932579040527344,2582100
2006-01-12,62.09999847412109,62.25,61.81999969482422,61.93999862670898,36.79002380371094,3438400
2006-01-11,61.88999938964844,62.47999954223633,61.88999938964844,62.45000076293945,37.09294891357422,4077000
2006-01-10,61.4900016784668,61.91999816894531,61.4900016784668,61.91999816894531,36.77814483642578,3608400
2006-01-09,62.369998931884766,62.47999954223633,62.18999862670898,62.47999954223633,37.11075973510742,3057200
2006-01-06,62.15999984741211,62.5,61.9900016784668,62.45000076293945,37.09294891357422,5326600
2006-01-05,61.619998931884766,61.72999954223633,61.47999954223633,61.619998931884766,36.5999641418457,4953800
2006-01-04,61.650001525878906,61.970001220703125,61.540000915527344,61.93000030517578,36.78408432006836,5231500
2006-01-03,60.5,61.470001220703125,60.27999877929688,61.41999816894531,36.48116302490234,7778500
2005-12-30,59.34999847412109,59.470001220703125,59.04999923706055,59.43000030517578,35.2991828918457,4236600
2005-12-29,59.79999923706055,59.9900016784668,59.619998931884766,59.70000076293945,35.45955276489258,6123300
2005-12-28,59.84000015258789,60.0,59.52000045776367,59.68000030517578,35.44768524169922,3248600
2005-12-27,59.900001525878906,59.900001525878906,59.119998931884766,59.25,35.19226837158203,3543800
2005-12-23,59.58000183105469,59.79999923706055,59.5099983215332,59.79999923706055,35.518951416015625,2142700
2005-12-22,60.68999862670898,60.95000076293945,59.59000015258789,60.93999862670898,35.53676223754883,2659000
2005-12-21,60.58000183105469,60.650001525878906,60.27999877929688,60.59000015258789,35.332664489746094,4912400
2005-12-20,60.41999816894531,60.45000076293945,60.13999938964844,60.29999923706055,35.163551330566406,3313900
2005-12-19,60.66999816894531,60.66999816894531,60.20000076293945,60.290000915527344,35.1577262878418,2335400
2005-12-16,60.400001525878906,60.59999847412109,60.29999923706055,60.400001525878906,35.22187423706055,2155700
2005-12-15,60.27999877929688,60.27999877929688,59.77000045776367,59.93000030517578,34.94779586791992,5016800
2005-12-14,60.400001525878906,60.619998931884766,60.29999923706055,60.4900016784668,35.27435302734375,1811000
2005-12-13,60.15999984741211,60.59999847412109,60.0099983215332,60.52000045776367,35.29185104370117,2861000
2005-12-12,60.13999938964844,60.25,60.0,60.22999954223633,35.12273406982422,2521200
2005-12-09,59.25,59.540000915527344,59.20000076293945,59.47999954223633,34.68537139892578,2044400
2005-12-08,58.88999938964844,59.27999877929688,58.65999984741211,58.88999938964844,34.34132385253906,6019200
2005-12-07,59.209999084472656,59.22999954223633,58.68999862670898,58.900001525878906,34.347164154052734,2433700
2005-12-06,59.209999084472656,59.59000015258789,59.0099983215332,59.290000915527344,34.57457733154297,2462800
2005-12-05,59.209999084472656,59.209999084472656,58.70000076293945,59.11000061035156,34.46961212158203,1974800
2005-12-02,58.66999816894531,58.86000061035156,58.45000076293945,58.84999847412109,34.317996978759766,2407900
2005-12-01,58.16999816894531,58.650001525878906,58.09999847412109,58.630001068115234,34.18970489501953,2846500
2005-11-30,57.880001068115234,57.93000030517578,57.43999862670898,57.54999923706055,33.55990219116211,4958500
2005-11-29,58.16999816894531,58.209999084472656,57.900001525878906,58.0,33.82231903076172,2672700
2005-11-28,58.119998931884766,58.2400016784668,57.84999847412109,58.09000015258789,33.87480545043945,3798500
2005-11-25,58.13999938964844,58.25,57.84999847412109,57.93999862670898,33.78732681274414,2582900
2005-11-23,58.20000076293945,58.54999923706055,58.13999938964844,58.5,34.113895416259766,3026800
2005-11-22,57.52999877929688,58.2599983215332,57.43000030517578,58.220001220703125,33.95061111450195,2834400
2005-11-21,57.9900016784668,58.09000015258789,57.68000030517578,58.02999877929688,33.83981704711914,2170100
2005-11-18,57.790000915527344,57.95000076293945,57.369998931884766,57.95000076293945,33.793174743652344,5674400
2005-11-17,57.0,57.54999923706055,57.0,57.54999923706055,33.55990219116211,2169700
2005-11-16,56.47999954223633,56.59000015258789,56.33000183105469,56.58000183105469,32.9942512512207,1761000
2005-11-15,56.65999984741211,56.900001525878906,56.040000915527344,56.68000030517578,33.05258560180664,2382200
2005-11-14,57.22999954223633,57.22999954223633,56.77000045776367,56.9900016784668,33.23335266113281,2313900
2005-11-11,56.9900016784668,57.36000061035156,56.9900016784668,57.33000183105469,33.43162155151367,1850000
2005-11-10,57.0,57.130001068115234,56.59999847412109,57.02999877929688,33.256675720214844,2539600
2005-11-09,56.869998931884766,57.20000076293945,56.720001220703125,57.09999847412109,33.29750442504883,3981500
2005-11-08,57.040000915527344,57.25,56.91999816894531,57.13999938964844,33.32081604003906,3971600
2005-11-07,57.04999923706055,57.34000015258789,56.900001525878906,57.27999877929688,33.402462005615234,1630300
2005-11-04,57.41999816894531,57.459999084472656,56.709999084472656,56.95000076293945,33.21001434326172,1951400
2005-11-03,57.58000183105469,57.70000076293945,57.27999877929688,57.47999954223633,33.51908874511719,2471300
2005-11-02,56.650001525878906,57.5099983215332,56.63999938964844,57.5099983215332,33.53657913208008,3075900
2005-11-01,56.68999862670898,56.84000015258789,56.5,56.72999954223633,33.081729888916016,2795300
2005-10-31,56.34999847412109,56.619998931884766,56.20000076293945,56.25,32.80182647705078,4862900
2005-10-28,55.79999923706055,56.20000076293945,55.56999969482422,56.150001525878906,32.743499755859375,3726800
2005-10-27,56.25,56.29999923706055,55.59999847412109,55.66999816894531,32.46359634399414,1573000
2005-10-26,55.95000076293945,56.25,55.70000076293945,55.77999877929688,32.52774429321289,3255800
2005-10-25,55.880001068115234,56.13999938964844,55.59000015258789,55.880001068115234,32.5860595703125,2192200
2005-10-24,55.220001220703125,55.83000183105469,55.150001525878906,55.81999969482422,32.55107879638672,2223400
2005-10-21,55.15999984741211,55.33000183105469,54.77999877929688,54.959999084472656,32.04956817626953,1385300
2005-10-20,55.43999862670898,55.459999084472656,54.54999923706055,54.720001220703125,31.90961265563965,2368500
2005-10-19,54.95000076293945,56.0,54.88999938964844,56.0,32.656044006347656,2472800
2005-10-18,55.7599983215332,55.84999847412109,55.470001220703125,55.54999923706055,32.39361953735352,3051300
2005-10-17,56.2400016784668,56.33000183105469,56.0099983215332,56.20000076293945,32.77266311645508,2955500
2005-10-14,56.310001373291016,56.84000015258789,56.15999984741211,56.77000045776367,33.10506820678711,1748600
2005-10-13,55.93000030517578,56.33000183105469,55.619998931884766,56.2400016784668,32.795989990234375,2196500
2005-10-12,56.84999847412109,56.93000030517578,56.22999954223633,56.36000061035156,32.865970611572266,3101400
2005-10-11,57.060001373291016,57.130001068115234,56.65999984741211,56.7400016784668,33.08757019042969,1497800
2005-10-10,56.9900016784668,57.04999923706055,56.5099983215332,56.66999816894531,33.04673767089844,1096400
2005-10-07,57.0,57.08000183105469,56.79999923706055,56.95000076293945,33.21001434326172,1555800
2005-10-06,57.0,57.18000030517578,56.33000183105469,56.75,33.0933952331543,3380300
2005-10-05,57.59999847412109,57.650001525878906,56.9900016784668,57.02000045776367,33.25083923339844,2813000
2005-10-04,57.9900016784668,58.209999084472656,57.5099983215332,57.52000045776367,33.54241943359375,2071900
2005-10-03,57.91999816894531,58.0,57.72999954223633,57.900001525878906,33.76401138305664,1985900
2005-09-30,57.970001220703125,58.220001220703125,57.869998931884766,58.09999847412109,33.880645751953125,2702900
2005-09-29,57.970001220703125,58.56999969482422,57.880001068115234,58.47999954223633,34.10222244262695,2540400
2005-09-28,57.70000076293945,57.88999938964844,57.560001373291016,57.790000915527344,33.69987106323242,3054500
2005-09-27,57.150001525878906,57.400001525878906,56.93000030517578,57.20000076293945,33.35581970214844,1901900
2005-09-26,57.31999969482422,57.56999969482422,57.18999862670898,57.41999816894531,33.48411178588867,3019800
2005-09-23,56.83000183105469,56.970001220703125,56.650001525878906,56.79999923706055,33.1225471496582,2273500
2005-09-22,57.04999923706055,57.119998931884766,56.77000045776367,57.040000915527344,33.26251220703125,2868600
2005-09-21,57.43999862670898,57.47999954223633,57.0099983215332,57.09999847412109,33.29750442504883,2342400
2005-09-20,57.5,57.650001525878906,56.900001525878906,57.040000915527344,33.26251220703125,1926100
2005-09-19,57.34000015258789,57.34000015258789,57.060001373291016,57.25,33.38496398925781,3151000
2005-09-16,57.380001068115234,57.650001525878906,57.209999084472656,57.630001068115234,33.606563568115234,1952800
2005-09-15,57.150001525878906,57.150001525878906,56.90999984741211,56.9900016784668,33.23335266113281,2431700
2005-09-14,57.08000183105469,57.25,56.91999816894531,56.95000076293945,33.21001434326172,1404200
2005-09-13,57.08000183105469,57.150001525878906,56.81999969482422,56.90999984741211,33.18669891357422,2819700
2005-09-12,57.36000061035156,57.470001220703125,57.27000045776367,57.29999923706055,33.41411590576172,1162200
2005-09-09,57.470001220703125,57.83000183105469,57.400001525878906,57.75,33.676536560058594,1313600
2005-09-08,57.16999816894531,57.220001220703125,56.91999816894531,57.0,33.23917388916016,1847100
2005-09-07,57.290000915527344,57.5,57.18999862670898,57.43999862670898,33.49576187133789,2873600
2005-09-06,57.400001525878906,57.68000030517578,57.310001373291016,57.59999847412109,33.58906173706055,1571100
2005-09-02,56.880001068115234,57.040000915527344,56.79999923706055,56.900001525878906,33.18086242675781,2426400
2005-09-01,56.470001220703125,56.880001068115234,56.41999816894531,56.70000076293945,33.06424331665039,2482600
2005-08-31,55.27000045776367,56.04999923706055,55.20000076293945,56.02999877929688,32.67353439331055,2073600
2005-08-30,54.97999954223633,55.040000915527344,54.709999084472656,55.040000915527344,32.09622573852539,1669300
2005-08-29,55.0,55.25,54.90999984741211,55.20000076293945,32.18952178955078,1701500
2005-08-26,55.59000015258789,55.68000030517578,55.15999984741211,55.22999954223633,32.2070198059082,2065900
2005-08-25,55.470001220703125,55.619998931884766,55.369998931884766,55.40999984741211,32.31198501586914,1069700
2005-08-24,55.59999847412109,55.7400016784668,55.20000076293945,55.20000076293945,32.18952178955078,1171500
2005-08-23,55.54999923706055,55.84999847412109,55.5,55.790000915527344,32.5335693359375,1682000
2005-08-22,55.95000076293945,56.20000076293945,55.810001373291016,56.02999877929688,32.67353439331055,1383500
2005-08-19,55.43999862670898,55.59999847412109,55.36000061035156,55.41999816894531,32.31781768798828,920400
2005-08-18,55.31999969482422,55.31999969482422,55.04999923706055,55.150001525878906,32.160362243652344,1395300
2005-08-17,55.72999954223633,55.9900016784668,55.70000076293945,55.75,32.51024627685547,2994700
2005-08-16,56.29999923706055,56.29999923706055,55.810001373291016,55.88999938964844,32.59188461303711,2163600
2005-08-15,56.29999923706055,56.61000061035156,56.25,56.5,32.947608947753906,1636600
2005-08-12,56.400001525878906,56.59999847412109,56.20000076293945,56.400001525878906,32.88928985595703,1606600
2005-08-11,56.31999969482422,56.77999877929688,56.31999969482422,56.75,33.0933952331543,1175700
2005-08-10,56.02999877929688,56.27999877929688,55.70000076293945,55.84999847412109,32.568565368652344,1998200
2005-08-09,55.16999816894531,55.540000915527344,55.09999847412109,55.470001220703125,32.34697723388672,2101000
2005-08-08,55.09999847412109,55.11000061035156,54.70000076293945,54.77000045776367,31.93877220153809,2064000
2005-08-05,54.90999984741211,54.90999984741211,54.41999816894531,54.63999938964844,31.86296272277832,1971000
2005-08-04,54.959999084472656,55.27999877929688,54.83000183105469,54.84000015258789,31.97959899902344,2716800
2005-08-03,55.09999847412109,55.31999969482422,55.02000045776367,55.290000915527344,32.24200820922852,1682100
2005-08-02,54.79999923706055,54.9900016784668,54.70000076293945,54.880001068115234,32.00292205810547,2443700
2005-08-01,54.59000015258789,54.65999984741211,54.38999938964844,54.4900016784668,31.77549171447754,4786100
2005-07-29,54.130001068115234,54.220001220703125,53.900001525878906,53.959999084472656,31.466421127319336,3734500
2005-07-28,53.91999816894531,54.2599983215332,53.7599983215332,54.220001220703125,31.618051528930664,3058500
2005-07-27,53.61000061035156,53.88999938964844,53.40999984741211,53.84999847412109,31.40227699279785,2259700
2005-07-26,53.27999877929688,53.41999816894531,53.15999984741211,53.2400016784668,31.046560287475582,2755800
2005-07-25,53.380001068115234,53.540000915527344,53.310001373291016,53.400001525878906,31.139854431152344,2713700
2005-07-22,53.630001068115234,53.630001068115234,53.25,53.54999923706055,31.22732925415039,1609300
2005-07-21,53.68000030517578,53.91999816894531,53.33000183105469,53.59999847412109,31.25648498535156,2875400
2005-07-20,53.09999847412109,53.709999084472656,52.7599983215332,53.4900016784668,31.19234085083008,2667900
2005-07-19,52.88999938964844,53.25,52.79999923706055,53.130001068115234,30.98241233825684,1868000
2005-07-18,53.150001525878906,53.27000045776367,53.0,53.0099983215332,30.912443161010746,1931900
2005-07-15,53.09999847412109,53.310001373291016,53.0099983215332,53.15999984741211,30.999908447265625,2391700
2005-07-14,53.459999084472656,53.61000061035156,53.2400016784668,53.29999923706055,31.0815486907959,2711100
2005-07-13,53.18000030517578,53.29999923706055,52.9900016784668,53.150001525878906,30.994075775146484,5145700
2005-07-12,53.380001068115234,53.68999862670898,53.20000076293945,53.58000183105469,31.244829177856445,1680200
2005-07-11,52.790000915527344,53.150001525878906,52.650001525878906,53.02999877929688,30.924102783203125,2530600
2005-07-08,52.02999877929688,52.650001525878906,51.95000076293945,52.650001525878906,30.702505111694336,4205300
2005-07-07,51.27999877929688,52.09999847412109,51.2400016784668,51.95000076293945,30.294300079345703,4927400
2005-07-06,52.34999847412109,52.5099983215332,52.119998931884766,52.2400016784668,30.46342086791992,1836900
2005-07-05,51.95000076293945,52.45000076293945,51.95000076293945,52.380001068115234,30.54505729675293,3690000
2005-07-01,52.45000076293945,52.650001525878906,52.27000045776367,52.31999969482422,30.510068893432617,2779400
2005-06-30,52.5099983215332,52.72999954223633,52.22999954223633,52.38999938964844,30.550893783569336,2959400
2005-06-29,52.540000915527344,52.75,52.400001525878906,52.459999084472656,30.591711044311523,4981800
2005-06-28,52.34999847412109,52.79999923706055,52.34999847412109,52.68000030517578,30.720006942749023,1779500
2005-06-27,52.380001068115234,52.54999923706055,52.2599983215332,52.380001068115234,30.54505729675293,2304000
2005-06-24,52.68999862670898,52.72999954223633,52.45000076293945,52.5,30.61503791809082,1790800
2005-06-23,52.95000076293945,53.060001373291016,52.470001220703125,52.5099983215332,30.6208553314209,2070900
2005-06-22,53.150001525878906,53.2400016784668,52.95000076293945,53.11000061035156,30.970762252807617,1439300
2005-06-21,52.869998931884766,53.27999877929688,52.75,53.27000045776367,31.06406021118164,1552400
2005-06-20,52.869998931884766,53.02999877929688,52.58000183105469,52.869998931884766,30.830795288085938,1714000
2005-06-17,53.06999969482422,53.43999862670898,53.060001373291016,53.369998931884766,31.12237548828125,2686500
2005-06-16,52.59999847412109,52.70000076293945,52.36000061035156,52.58000183105469,30.661693572998047,4516400
2005-06-15,52.34999847412109,52.5,52.09999847412109,52.40999984741211,30.562545776367188,3046500
2005-06-14,52.119998931884766,52.2599983215332,52.02000045776367,52.09999847412109,30.38177490234375,1955100
2005-06-13,51.959999084472656,52.209999084472656,51.84999847412109,52.15999984741211,30.4167709350586,1466900
2005-06-10,52.630001068115234,52.65999984741211,52.08000183105469,52.34000015258789,30.52173042297364,3986200
2005-06-09,52.18000030517578,52.59999847412109,52.130001068115234,52.540000915527344,30.638357162475582,2432300
2005-06-08,52.81666564941406,52.87666702270508,52.28333282470703,52.33333206176758,30.51783943176269,4509600
2005-06-07,52.473331451416016,52.73666763305664,52.44333267211914,52.526668548583984,30.630586624145508,3360600
2005-06-06,52.206668853759766,52.29666519165039,52.10333251953125,52.2599983215332,30.475080490112305,1891500
2005-06-03,52.21666717529297,52.31333160400391,51.82666778564453,51.91666793823242,30.274866104125977,1814700
2005-06-02,52.08666610717773,52.41666793823242,52.03666687011719,52.40666580200195,30.560604095458984,1892400
2005-06-01,51.686668395996094,52.11666870117188,51.686668395996094,51.96333312988281,30.302078247070312,2512500
2005-05-31,51.96333312988281,51.99333190917969,51.59999847412109,51.650001525878906,30.119365692138672,5366100
2005-05-27,52.18333435058594,52.36333465576172,52.09333419799805,52.33333206176758,30.51783943176269,2327100
2005-05-26,52.00666809082031,52.15999984741211,51.96666717529297,52.11666870117188,30.39150047302246,3284700
2005-05-25,52.1966667175293,52.1966667175293,51.926666259765625,52.08333206176758,30.37205696105957,3068400
2005-05-24,52.25,52.29333114624024,52.11000061035156,52.22666549682617,30.45563316345215,3470400
2005-05-23,52.06666564941406,52.426666259765625,52.00333404541016,52.36333465576172,30.53533935546875,3382800
2005-05-20,51.83333206176758,51.959999084472656,51.63999938964844,51.93333435058594,30.284591674804688,2433900
2005-05-19,51.973331451416016,52.163333892822266,51.93333435058594,52.1533317565918,30.41287612915039,1799400
2005-05-18,51.54999923706055,52.25333404541016,51.50666809082031,52.11666870117188,30.39150047302246,3137100
2005-05-17,51.18333435058594,51.59333419799805,51.133331298828125,51.53333282470703,30.051326751708984,3548100
2005-05-16,51.150001525878906,51.58000183105469,51.13666534423828,51.540000915527344,30.055219650268555,4869000
2005-05-13,51.58333206176758,51.663333892822266,51.119998931884766,51.33333206176758,29.934703826904297,2818800
2005-05-12,51.9900016784668,52.04999923706055,51.53333282470703,51.633331298828125,30.10964012145996,5169600
2005-05-11,52.26333236694336,52.34000015258789,51.99333190917969,52.28333282470703,30.48868560791016,1905000
2005-05-10,52.36666870117188,52.46666717529297,52.04999923706055,52.04999923706055,30.352622985839844,3199500
2005-05-09,52.58333206176758,52.79666519165039,52.48333358764648,52.78333282470703,30.78026008605957,2148900
2005-05-06,52.883331298828125,52.91666793823242,52.60333251953125,52.663333892822266,30.71027946472168,1951500
2005-05-05,52.96666717529297,53.06333160400391,52.72999954223633,52.893333435058594,30.84440422058105,2568000
2005-05-04,52.45000076293945,52.99666595458984,52.33333206176758,52.81666564941406,30.79969596862793,1389600
2005-05-03,52.11000061035156,52.29999923706055,51.97999954223633,52.1966667175293,30.43814277648925,2449500
2005-05-02,52.01666641235352,52.15999984741211,51.91666793823242,52.08333206176758,30.37205696105957,6243000
2005-04-29,52.0,52.11666870117188,51.59999847412109,52.09999847412109,30.38177490234375,3655800
2005-04-28,51.65666580200195,51.84333419799805,51.27000045776367,51.276668548583984,29.90166282653809,2952000
2005-04-27,51.83666610717773,52.06333160400391,51.75333404541016,51.97666549682617,30.30986213684082,2814900
2005-04-26,52.400001525878906,52.43333435058594,52.11666870117188,52.11666870117188,30.39150047302246,2562300
2005-04-25,52.650001525878906,52.79333114624024,52.5,52.776668548583984,30.776376724243164,1811100
2005-04-22,52.59999847412109,52.76666641235352,52.08666610717773,52.5,30.61503791809082,2785200
2005-04-21,52.33333206176758,52.6966667175293,52.119998931884766,52.686668395996094,30.72387886047364,4253100
2005-04-20,52.106666564941406,52.31666564941406,51.70000076293945,51.75,30.177690505981445,3272700
2005-04-19,52.20000076293945,52.46333312988281,52.14666748046875,52.41999816894531,30.568374633789062,2568600
2005-04-18,51.79999923706055,52.0,51.59999847412109,51.73333358764648,30.167953491210938,4774500
2005-04-15,52.66666793823242,52.709999084472656,51.91999816894531,51.92333221435547,30.278749465942383,3907800
2005-04-14,53.106666564941406,53.106666564941406,52.56666564941406,52.56666564941406,30.65391159057617,2802900
2005-04-13,53.46666717529297,53.706668853759766,53.21666717529297,53.26666641235352,31.062116622924805,2060400
2005-04-12,53.383331298828125,53.93999862670898,53.16666793823242,53.83333206176758,31.392562866210938,2382600
2005-04-11,53.79666519165039,53.883331298828125,53.59333419799805,53.70000076293945,31.3148136138916,1389000
2005-04-08,53.5,53.72999954223633,53.36666870117188,53.5,31.19818687438965,5148000
2005-04-07,53.400001525878906,53.706668853759766,53.400001525878906,53.5,31.19818687438965,1803300
2005-04-06,53.150001525878906,53.45000076293945,53.10333251953125,53.28333282470703,31.071826934814453,2424300
2005-04-05,52.96666717529297,53.16999816894531,52.91999816894531,53.133331298828125,30.98436164855957,3195000
2005-04-04,52.65999984741211,52.900001525878906,52.47666549682617,52.84999847412109,30.819141387939453,1936800
2005-04-01,53.400001525878906,53.47999954223633,52.70000076293945,52.83333206176758,30.80942344665528,2720700
2005-03-31,53.33000183105469,53.36666870117188,52.87666702270508,52.956668853759766,30.88133811950684,5814300
2005-03-30,52.86666870117188,53.13666534423828,52.83666610717773,52.97999954223633,30.89494132995605,3034200
2005-03-29,52.83333206176758,53.0099983215332,52.45333480834961,52.54999923706055,30.64419174194336,2633400
2005-03-28,53.133331298828125,53.323333740234375,53.09999847412109,53.09999847412109,30.96491813659668,1452300
2005-03-24,53.19333267211914,53.400001525878906,53.09999847412109,53.09999847412109,30.96491813659668,2715900
2005-03-23,53.33000183105469,53.33000183105469,53.0099983215332,53.11000061035156,30.970762252807617,3244800
2005-03-22,54.0533332824707,54.413333892822266,53.4033317565918,53.46666717529297,31.17873764038086,2239800
2005-03-21,54.31333160400391,54.31333160400391,54.0,54.08666610717773,31.5402889251709,2524500
2005-03-18,54.5966682434082,54.59999847412109,54.31999969482422,54.456668853759766,31.75604820251465,1447200
2005-03-17,54.48666763305664,54.70333480834961,54.459999084472656,54.56666564941406,31.820188522338867,1601400
2005-03-16,54.900001525878906,54.926666259765625,54.54999923706055,54.630001068115234,31.85713768005371,2791200
2005-03-15,55.06666564941406,55.08333206176758,54.53666687011719,54.56666564941406,31.820188522338867,2351400
2005-03-14,54.81333160400391,54.90666580200195,54.61000061035156,54.90666580200195,32.018463134765625,1933200
2005-03-11,55.1966667175293,55.31333160400391,55.00333404541016,55.08333206176758,32.12149810791016,2505900
2005-03-10,55.163333892822266,55.1966667175293,54.84000015258789,55.0966682434082,32.12925338745117,1933800
2005-03-09,55.18000030517578,55.29666519165039,54.88666534423828,54.91666793823242,32.02429962158203,2828400
2005-03-08,55.24333190917969,55.29999923706055,55.09333419799805,55.16666793823242,32.17009353637695,2472900
2005-03-07,54.9466667175293,55.11666870117188,54.883331298828125,55.01666641235352,32.082611083984375,2007600
2005-03-04,54.81999969482422,55.36333465576172,54.51666641235352,55.25,32.21868133544922,2952900
2005-03-03,54.49666595458984,54.56333160400391,54.18999862670898,54.29999923706055,31.664690017700195,2220000
2005-03-02,54.06666564941406,54.46666717529297,54.06666564941406,54.27333450317383,31.649145126342773,3374700
2005-03-01,54.54666519165039,54.75666809082031,54.5,54.68333435058594,31.888233184814453,2256000
2005-02-28,54.56666564941406,54.6966667175293,54.209999084472656,54.383331298828125,31.713281631469727,2276400
2005-02-25,54.15999984741211,54.59999847412109,54.01666641235352,54.5099983215332,31.78715133666992,2302800
2005-02-24,53.86333465576172,53.95333480834961,53.56666564941406,53.883331298828125,31.42171669006348,3470700
2005-02-23,53.71333312988281,53.87333297729492,53.55666732788086,53.79999923706055,31.37312126159668,3172200
2005-02-22,54.01666641235352,54.16666793823242,53.70000076293945,53.77333450317383,31.35757827758789,2227800
2005-02-18,53.84999847412109,53.96333312988281,53.78333282470703,53.900001525878906,31.431434631347656,1808100
2005-02-17,53.68999862670898,53.87666702270508,53.58333206176758,53.633331298828125,31.275922775268555,2853000
2005-02-16,53.67333221435547,53.71666717529297,53.33333206176758,53.52333450317383,31.2117862701416,6873900
2005-02-15,53.68000030517578,54.01333236694336,53.67333221435547,54.0,31.48975372314453,2157000
2005-02-14,53.61666870117188,53.75,53.33333206176758,53.63999938964844,31.27982521057129,2572800
2005-02-11,52.9466667175293,53.31999969482422,52.86000061035156,53.22666549682617,31.038787841796875,3481800
2005-02-10,52.66666793823242,52.913333892822266,52.63999938964844,52.86000061035156,30.8249626159668,1296000
2005-02-09,52.45000076293945,52.54333114624024,52.30666732788086,52.31666564941406,30.50812530517578,1885200
2005-02-08,52.31333160400391,52.53333282470703,52.25,52.45000076293945,30.58588218688965,1944000
2005-02-07,52.68000030517578,52.7400016784668,52.26333236694336,52.45000076293945,30.58588218688965,1713600
2005-02-04,52.50333404541016,52.81333160400391,52.4900016784668,52.78333282470703,30.78026008605957,2401500
2005-02-03,52.46666717529297,52.56666564941406,52.2400016784668,52.51333236694336,30.62280464172364,1950600
2005-02-02,52.86666870117188,52.869998931884766,52.68333435058594,52.79999923706055,30.78997611999512,2643600
2005-02-01,52.383331298828125,52.79999923706055,52.31666564941406,52.72666549682617,30.747217178344727,3320100
2005-01-31,52.16666793823242,52.43333435058594,52.16666793823242,52.400001525878906,30.556724548339844,3236700
2005-01-28,52.1966667175293,52.209999084472656,51.84999847412109,52.150001525878906,30.41094017028809,1708500
2005-01-27,52.08000183105469,52.34333419799805,51.9466667175293,52.26666641235352,30.478973388671875,1803600
2005-01-26,52.163333892822266,52.31666564941406,52.06999969482422,52.18999862670898,30.434261322021484,2575800
2005-01-25,51.60333251953125,51.88666534423828,51.540000915527344,51.56666564941406,30.07076835632324,1710300
2005-01-24,51.61333465576172,51.83000183105469,51.54999923706055,51.54999923706055,30.06104850769043,1333500
2005-01-21,51.53333282470703,51.79999923706055,51.4033317565918,51.459999084472656,30.008575439453125,1255800
2005-01-20,51.46333312988281,51.5,51.133331298828125,51.25666809082031,29.889991760253903,2893500
2005-01-19,52.23333358764648,52.3466682434082,51.59999847412109,51.59999847412109,30.09020233154297,2236500
2005-01-18,51.84999847412109,52.21666717529297,51.66666793823242,52.13999938964844,30.40510368347168,3630000
2005-01-14,51.97999954223633,52.18333435058594,51.46666717529297,52.09999847412109,30.38177490234375,2011200
2005-01-13,52.14666748046875,52.16666793823242,51.76666641235352,51.84999847412109,30.235990524291992,1655100
2005-01-12,52.1966667175293,52.36000061035156,51.99666595458984,52.29999923706055,30.49840545654297,2629200
2005-01-11,52.130001068115234,52.130001068115234,51.80666732788086,51.883331298828125,30.255428314208984,2209800
2005-01-10,52.150001525878906,52.21666717529297,51.91666793823242,51.98333358764648,30.31374931335449,1698600
2005-01-07,52.51333236694336,52.51333236694336,51.73666763305664,51.75,30.177690505981445,2475300
2005-01-06,52.09999847412109,52.18333435058594,51.86333465576172,51.98333358764648,30.31374931335449,2673300
2005-01-05,52.06666564941406,52.650001525878906,51.68999862670898,51.98333358764648,30.31374931335449,3143700
2005-01-04,52.93000030517578,52.95000076293945,51.87333297729492,52.01666641235352,30.33317756652832,2983800
2005-01-03,53.39666748046875,53.5,52.93333435058594,53.03333282470703,30.92604255676269,5273700
2004-12-31,53.33333206176758,53.459999084472656,52.96666717529297,53.41666793823242,31.14958953857422,3647400
2004-12-30,53.21333312988281,53.393333435058594,53.11000061035156,53.11666870117188,30.974639892578125,4646400
2004-12-29,52.8033332824707,53.21666717529297,52.79999923706055,53.11000061035156,30.970762252807617,6386700
2004-12-28,53.15999984741211,53.41666793823242,53.10333251953125,53.36666870117188,31.120433807373047,2246100
2004-12-27,52.89666748046875,53.32666778564453,52.81333160400391,53.01333236694336,30.91438102722168,1929300
2004-12-23,52.56333160400391,52.66666793823242,52.46666717529297,52.59999847412109,30.6733455657959,3845700
2004-12-22,52.97999954223633,53.0966682434082,52.88666534423828,53.060001373291016,30.47333335876465,2148000
2004-12-21,52.74666595458984,52.97999954223633,52.41666793823242,52.97999954223633,30.427392959594727,5990100
2004-12-20,52.880001068115234,53.03333282470703,52.20000076293945,52.61000061035156,30.21487617492676,2919000
2004-12-17,52.14666748046875,52.21666717529297,51.973331451416016,52.133331298828125,29.941131591796875,3940800
2004-12-16,52.41666793823242,52.54999923706055,52.0533332824707,52.28333282470703,30.027278900146484,2297400
2004-12-15,52.56999969482422,52.72999954223633,52.53333282470703,52.61666870117188,30.218721389770508,1904700
2004-12-14,52.163333892822266,52.41666793823242,52.05666732788086,52.29999923706055,30.036849975585938,2719500
2004-12-13,51.95000076293945,52.46666717529297,51.50666809082031,52.28333282470703,30.027278900146484,2657100
2004-12-10,51.23333358764648,51.59999847412109,51.21666717529297,51.50666809082031,29.581218719482425,2391600
2004-12-09,51.59999847412109,52.13999938964844,51.30666732788086,52.01666641235352,29.87412452697754,1636500
2004-12-08,51.93333435058594,52.70000076293945,51.76333236694336,52.23333358764648,29.998565673828125,1833900
2004-12-07,52.86666870117188,53.31666564941406,52.20333480834961,52.27000045776367,30.019615173339844,2475600
2004-12-06,52.6966667175293,53.53333282470703,52.5099983215332,52.55666732788086,30.18425369262696,1775700
2004-12-03,52.630001068115234,52.93333435058594,52.5533332824707,52.880001068115234,30.369956970214844,3707400
2004-12-02,52.70000076293945,52.70000076293945,52.02999877929688,52.56666564941406,30.190000534057617,1785000
2004-12-01,52.09999847412109,52.650001525878906,52.0,52.650001525878906,30.23785972595215,3296700
2004-11-30,52.09333419799805,52.176666259765625,51.66999816894531,51.75,29.720977783203125,2875800
2004-11-29,52.28333282470703,52.413333892822266,51.96666717529297,52.09999847412109,29.921979904174805,1688700
2004-11-26,51.95000076293945,52.0966682434082,51.83333206176758,51.93333435058594,29.826271057128903,900300
2004-11-24,51.49666595458984,51.663333892822266,51.28666687011719,51.633331298828125,29.653972625732425,2311200
2004-11-23,51.33333206176758,51.51333236694336,51.16666793823242,51.400001525878906,29.51996612548828,2788800
2004-11-22,50.9466667175293,51.33333206176758,50.85333251953125,51.29999923706055,29.462526321411133,3271200
2004-11-19,51.71333312988281,51.71666717529297,51.026668548583984,51.150001525878906,29.37638664245605,2092800
2004-11-18,51.47999954223633,51.53666687011719,51.29333114624024,51.48333358764648,29.56782341003418,1743600
2004-11-17,51.49666595458984,51.76666641235352,51.43333435058594,51.59999847412109,29.63481330871582,1379400
2004-11-16,51.040000915527344,51.380001068115234,50.46666717529297,50.95000076293945,29.261520385742188,2542500
2004-11-15,51.26666641235352,51.383331298828125,51.060001373291016,51.383331298828125,29.510385513305664,2940000
2004-11-12,50.86333465576172,51.400001525878906,50.72666549682617,51.33333206176758,29.48167991638184,3053700
2004-11-11,50.413333892822266,50.78333282470703,50.37333297729492,50.73333358764648,29.1370906829834,1201800
2004-11-10,50.380001068115234,50.43000030517578,49.66999816894531,50.186668395996094,28.8231258392334,2506200
2004-11-09,50.26333236694336,50.41666793823242,50.25,50.28333282470703,28.878643035888672,1497000
2004-11-08,50.29999923706055,50.48333358764648,50.27000045776367,50.40999984741211,28.951387405395508,1785000
2004-11-05,50.41666793823242,50.81666564941406,50.413333892822266,50.76333236694336,29.15431404113769,2557200
2004-11-04,49.93333435058594,50.56666564941406,49.83333206176758,50.526668548583984,29.018394470214844,2343600
2004-11-03,49.96333312988281,50.0,49.2400016784668,49.83000183105469,28.618288040161133,1863900
2004-11-02,49.1966667175293,49.46666717529297,49.10333251953125,49.24666595458984,28.28326416015625,1418700
2004-11-01,48.79333114624024,49.06333160400391,48.79333114624024,48.86666870117188,28.065019607543945,4493400
2004-10-29,48.77999877929688,48.85333251953125,48.58666610717773,48.78333282470703,28.017166137695312,2553300
2004-10-28,48.68333435058594,48.883331298828125,48.5,48.78333282470703,28.017166137695312,1447200
2004-10-27,48.223331451416016,48.66666793823242,48.20000076293945,48.650001525878906,27.94059181213379,1210200
2004-10-26,48.04999923706055,48.209999084472656,47.90666580200195,48.150001525878906,27.65342712402344,2247600
2004-10-25,47.98333358764648,48.26666641235352,47.81666564941406,47.883331298828125,27.50027847290039,1527600
2004-10-22,48.25,48.65666580200195,47.80666732788086,47.93333435058594,27.52899169921875,1916700
2004-10-21,48.00333404541016,48.29999923706055,47.96666717529297,48.22999954223633,27.699377059936523,1383000
2004-10-20,47.83333206176758,48.30666732788086,47.62666702270508,47.95000076293945,27.538558959960938,2554200
2004-10-19,48.133331298828125,48.19333267211914,47.73333358764648,47.76666641235352,27.43326759338379,2419200
2004-10-18,47.65666580200195,47.86666870117188,47.47999954223633,47.86000061035156,27.48688125610352,1239600
2004-10-15,47.59333419799805,47.93333435058594,47.16666793823242,47.66999816894531,27.37775039672852,1442100
2004-10-14,47.59000015258789,48.0,47.11666870117188,47.133331298828125,27.069530487060547,910800
2004-10-13,47.65999984741211,47.676666259765625,47.22666549682617,47.383331298828125,27.213109970092773,2155200
2004-10-12,47.43333435058594,47.79333114624024,47.25333404541016,47.71666717529297,27.404550552368164,1691700
2004-10-11,48.16666793823242,48.26666641235352,48.12666702270508,48.26666641235352,27.720436096191406,651300
2004-10-08,48.133331298828125,48.29666519165039,48.07666778564453,48.150001525878906,27.65342712402344,2474400
2004-10-07,48.04999923706055,48.06333160400391,47.75,47.81666564941406,27.46198844909668,1461300
2004-10-06,47.883331298828125,48.18000030517578,47.73333358764648,48.14666748046875,27.651512145996094,1263300
2004-10-05,47.98333358764648,48.14666748046875,47.86333465576172,47.96666717529297,27.54813575744629,1347000
2004-10-04,47.95000076293945,48.03333282470703,47.76666641235352,47.93999862670898,27.53281593322754,1882500
2004-10-01,47.400001525878906,47.880001068115234,47.400001525878906,47.86666870117188,27.490699768066406,1596300
2004-09-30,47.09999847412109,47.22999954223633,46.91666793823242,47.133331298828125,27.069530487060547,3372000
2004-09-29,46.79999923706055,46.96666717529297,46.66666793823242,46.96666717529297,26.973819732666016,1462500
2004-09-28,46.70333480834961,46.88666534423828,46.44333267211914,46.78666687011719,26.870439529418945,1361100
2004-09-27,46.31333160400391,46.47999954223633,46.25,46.33333206176758,26.61008644104004,1306800
2004-09-24,46.66666793823242,46.72999954223633,46.50333404541016,46.56666564941406,26.74409484863281,1443000
2004-09-23,46.76666641235352,46.77999877929688,46.470001220703125,46.50666809082031,26.70963478088379,1859400
2004-09-22,47.01666641235352,47.01666641235352,46.58666610717773,46.633331298828125,26.782379150390625,1800900
2004-09-21,47.19333267211914,47.54333114624024,46.9900016784668,47.4033317565918,27.22460174560547,1576200
2004-09-20,46.59999847412109,46.810001373291016,46.48333358764648,46.67333221435547,26.80534744262696,889200
2004-09-17,46.9466667175293,46.97999954223633,46.74666595458984,46.96666717529297,26.973819732666016,789600
2004-09-16,46.53333282470703,46.823333740234375,46.47666549682617,46.81333160400391,26.8857536315918,974400
2004-09-15,46.83333206176758,46.83333206176758,46.369998931884766,46.50666809082031,26.70963478088379,921300
2004-09-14,47.130001068115234,47.25,47.03333282470703,47.18333435058594,27.0982608795166,1271100
2004-09-13,46.99333190917969,47.23333358764648,46.936668395996094,47.06666564941406,27.0312442779541,850200
2004-09-10,46.81666564941406,46.96666717529297,46.66666793823242,46.900001525878906,26.935531616210938,1054200
2004-09-09,46.48333358764648,46.66666793823242,46.30666732788086,46.54999923706055,26.734516143798828,1449300
2004-09-08,46.400001525878906,46.79666519165039,46.34999847412109,46.70000076293945,26.8206729888916,1557900
2004-09-07,46.54999923706055,46.72999954223633,46.4033317565918,46.723331451416016,26.83405876159668,1623600
2004-09-03,46.23666763305664,46.33333206176758,46.0,46.08000183105469,26.4645938873291,1324500
2004-09-02,46.21666717529297,46.70000076293945,46.16666793823242,46.70000076293945,26.8206729888916,1131900
2004-09-01,46.20000076293945,46.27999877929688,46.06999969482422,46.21666717529297,26.54308319091797,1734000
2004-08-31,45.86000061035156,46.20000076293945,45.75,46.176666259765625,26.52010536193848,1728300
2004-08-30,45.73333358764648,45.89666748046875,45.71666717529297,45.75,26.27507209777832,1250700
2004-08-27,45.96666717529297,46.01666641235352,45.77333450317383,45.91666793823242,26.370790481567383,1377600
2004-08-26,45.68333435058594,45.883331298828125,45.633331298828125,45.79999923706055,26.30378150939941,958200
2004-08-25,45.36666870117188,45.83333206176758,45.25,45.76666641235352,26.284637451171875,2217900
2004-08-24,45.51666641235352,45.51666641235352,45.223331451416016,45.28666687011719,26.00896644592285,2878500
2004-08-23,45.71333312988281,45.71333312988281,45.24333190917969,45.29666519165039,26.01470947265625,1457700
2004-08-20,45.36333465576172,45.76666641235352,45.26666641235352,45.66666793823242,26.227209091186523,1521300
2004-08-19,45.54666519165039,45.64666748046875,45.33333206176758,45.45333480834961,26.10468101501465,1177500
2004-08-18,44.95000076293945,45.58333206176758,44.9033317565918,45.560001373291016,26.16594123840332,1868700
2004-08-17,45.33000183105469,45.380001068115234,45.11666870117188,45.21666717529297,25.96876335144043,807600
2004-08-16,44.70000076293945,45.31333160400391,44.6966667175293,45.18333435058594,25.949615478515625,1028700
2004-08-13,44.89666748046875,44.89666748046875,44.64666748046875,44.73333358764648,25.69117546081543,742500
2004-08-12,44.83333206176758,44.84999847412109,44.46666717529297,44.46666717529297,25.53802299499512,828600
2004-08-11,44.79999923706055,45.040000915527344,44.630001068115234,44.96666717529297,25.82518196105957,870900
2004-08-10,45.133331298828125,45.31666564941406,44.98333358764648,45.11666870117188,25.911327362060547,853800
2004-08-09,44.93000030517578,44.98333358764648,44.7400016784668,44.75,25.700740814208984,888000
2004-08-06,45.31333160400391,45.31333160400391,44.723331451416016,44.79999923706055,25.729461669921875,966900
2004-08-05,45.51333236694336,45.51333236694336,44.85333251953125,44.86666870117188,25.76774978637696,1332900
2004-08-04,45.163333892822266,45.66666793823242,45.133331298828125,45.54333114624024,26.156370162963867,969300
2004-08-03,45.74666595458984,45.90666580200195,45.54999923706055,45.54999923706055,26.16020774841309,1063800
2004-08-02,45.630001068115234,45.89666748046875,45.51666641235352,45.84999847412109,26.332494735717773,1519800
2004-07-30,45.6966667175293,45.74333190917969,45.456668853759766,45.633331298828125,26.20806121826172,2845200
2004-07-29,45.39666748046875,45.650001525878906,45.25,45.46666717529297,26.11233711242676,2150100
2004-07-28,45.22999954223633,45.526668548583984,44.913333892822266,45.40999984741211,26.079795837402344,1755300
2004-07-27,45.1533317565918,45.40666580200195,44.91666793823242,45.34999847412109,26.04533767700196,1640400
2004-07-26,45.380001068115234,45.380001068115234,44.94333267211914,45.06999969482422,25.8845272064209,1568400
2004-07-23,45.663333892822266,45.663333892822266,45.02333450317383,45.06999969482422,25.8845272064209,1337700
2004-07-22,46.02999877929688,46.08333206176758,45.706668853759766,45.91666793823242,26.370790481567383,2698500
2004-07-21,46.81333160400391,46.81333160400391,45.66999816894531,45.66999816894531,26.229122161865234,1611000
2004-07-20,46.52999877929688,46.71666717529297,46.356666564941406,46.68333435058594,26.811092376708984,777000
2004-07-19,46.79666519165039,46.84999847412109,46.43333435058594,46.65999984741211,26.797691345214844,769200
2004-07-16,46.79999923706055,46.97999954223633,46.62333297729492,46.62333297729492,26.776641845703125,1351500
2004-07-15,46.68000030517578,46.71666717529297,46.223331451416016,46.25,26.56222343444824,2289300
2004-07-14,46.73666763305664,47.09000015258789,46.6966667175293,46.83333206176758,26.89724349975586,1405200
2004-07-13,47.21666717529297,47.21666717529297,46.82666778564453,47.09999847412109,27.05040168762207,1331700
2004-07-12,47.20000076293945,47.33333206176758,47.03333282470703,47.33333206176758,27.184398651123047,576000
2004-07-09,47.18000030517578,47.1966667175293,47.0,47.1966667175293,27.10591125488281,1107000
2004-07-08,46.913333892822266,47.03333282470703,46.66666793823242,46.79999923706055,26.878087997436523,1184100
2004-07-07,46.97999954223633,47.19333267211914,46.90666580200195,47.09999847412109,27.05040168762207,979500
2004-07-06,46.8466682434082,46.86666870117188,46.54999923706055,46.54999923706055,26.734516143798828,1130400
2004-07-02,47.10333251953125,47.380001068115234,47.10333251953125,47.33000183105469,27.182483673095703,1066800
2004-07-01,47.52999877929688,47.5533332824707,46.883331298828125,47.06666564941406,27.0312442779541,2171100
2004-06-30,47.52999877929688,47.71666717529297,47.119998931884766,47.66666793823242,27.37583541870117,5310000
2004-06-29,47.3033332824707,47.413333892822266,47.23333358764648,47.36666870117188,27.203548431396484,2685900
2004-06-28,47.68333435058594,47.75,47.33333206176758,47.46666717529297,27.26098251342773,2811900
2004-06-25,47.13666534423828,47.33333206176758,47.119998931884766,47.176666259765625,27.094423294067383,1457400
2004-06-24,47.3466682434082,47.47999954223633,47.23333358764648,47.34999847412109,27.193979263305664,1119000
2004-06-23,46.78333282470703,47.23333358764648,46.59999847412109,47.16666793823242,27.088685989379883,979200
2004-06-22,46.74666595458984,46.93333435058594,46.43333435058594,46.869998931884766,26.91830062866211,1382100
2004-06-21,47.06666564941406,47.16666793823242,46.81666564941406,46.84999847412109,26.906810760498047,897600
2004-06-18,46.88999938964844,47.323333740234375,46.84000015258789,47.01666641235352,27.00253677368164,1888800
2004-06-17,46.686668395996094,46.97999954223633,46.573333740234375,46.93333435058594,26.95466995239257,932400
2004-06-16,46.650001525878906,46.83333206176758,46.49666595458984,46.633331298828125,26.782379150390625,636900
2004-06-15,46.46333312988281,46.96333312988281,46.33333206176758,46.650001525878906,26.79195213317871,2062800
2004-06-14,46.08000183105469,46.1533317565918,45.7400016784668,45.83666610717773,26.32483673095703,1386300
2004-06-10,46.83000183105469,47.0533332824707,46.720001220703125,46.96666717529297,26.973819732666016,804300
2004-06-09,46.96333312988281,46.96666717529297,46.33333206176758,46.41666793823242,26.657936096191406,2286900
2004-06-08,47.23333358764648,47.27333450317383,46.91999816894531,47.22666549682617,27.12314224243164,1406700
2004-06-07,47.163333892822266,47.49333190917969,46.970001220703125,47.49333190917969,27.27629280090332,1045200
2004-06-04,46.3466682434082,46.630001068115234,46.133331298828125,46.46666717529297,26.68665313720703,1358400
2004-06-03,46.02999877929688,46.18000030517578,45.78333282470703,45.91666793823242,26.370790481567383,1050000
2004-06-02,46.52999877929688,46.573333740234375,46.1533317565918,46.36333465576172,26.6273136138916,1918500
2004-06-01,46.220001220703125,46.28333282470703,45.883331298828125,46.22999954223633,26.55073928833008,1382400
2004-05-28,46.36333465576172,46.37666702270508,46.03333282470703,46.119998931884766,26.4875545501709,1154400
2004-05-27,46.29666519165039,46.48333358764648,46.13666534423828,46.400001525878906,26.64837455749512,1328100
2004-05-26,45.62333297729492,45.70000076293945,45.38666534423828,45.53333282470703,26.15063095092773,1150200
2004-05-25,44.95000076293945,45.77999877929688,44.900001525878906,45.61666870117188,26.1984920501709,1480800
2004-05-24,45.11333465576172,45.16666793823242,44.66666793823242,44.9466667175293,25.81369972229004,1747800
2004-05-21,45.163333892822266,45.163333892822266,44.58666610717773,44.65999984741211,25.64906883239746,1630500
2004-05-20,44.27000045776367,44.54999923706055,44.06999969482422,44.33333206176758,25.46144676208496,1387800
2004-05-19,44.79666519165039,44.96333312988281,44.276668548583984,44.276668548583984,25.42890739440918,2612100
2004-05-18,43.77999877929688,43.86333465576172,43.62333297729492,43.84333419799805,25.180030822753903,657300
2004-05-17,43.27000045776367,43.54999923706055,43.27000045776367,43.383331298828125,24.91584205627441,1040100
2004-05-14,43.9466667175293,43.99666595458984,43.66666793823242,43.86333465576172,25.19151496887207,972000
2004-05-13,43.9466667175293,44.20333480834961,43.720001220703125,43.900001525878906,25.21257781982422,1188600
2004-05-12,44.46333312988281,44.46666717529297,43.619998931884766,44.36666870117188,25.480588912963867,2675700
2004-05-11,43.83666610717773,44.16666793823242,43.79999923706055,44.08333206176758,25.31786727905273,1500300
2004-05-10,43.78333282470703,44.23666763305664,43.470001220703125,43.76666641235352,25.1359977722168,5254200
2004-05-07,45.686668395996094,45.74666595458984,44.91666793823242,44.91666793823242,25.796464920043945,3348900
2004-05-06,46.5,46.5,45.95333480834961,46.16666793823242,26.51435089111328,1749000
2004-05-05,46.95000076293945,47.26666641235352,46.90666580200195,47.16666793823242,27.088685989379883,1707900
2004-05-04,46.64666748046875,46.8466682434082,46.37666702270508,46.6533317565918,26.79386329650879,1985400
2004-05-03,45.96333312988281,46.06666564941406,45.83666610717773,46.06666564941406,26.456928253173828,1395900
2004-04-30,46.26333236694336,46.26333236694336,45.5,45.59999847412109,26.18891906738281,4595100
2004-04-29,46.31333160400391,46.46333312988281,45.676666259765625,45.81666564941406,26.313356399536133,2768100
2004-04-28,47.00333404541016,47.00333404541016,46.25,46.31333160400391,26.59859275817871,2226900
2004-04-27,47.00333404541016,47.36333465576172,47.00333404541016,47.18333435058594,27.0982608795166,1936800
2004-04-26,47.45000076293945,47.45000076293945,46.91666793823242,47.13666534423828,27.07145500183105,1864200
2004-04-23,47.11333465576172,47.18333435058594,46.85333251953125,47.150001525878906,27.07910919189453,1048500
2004-04-22,46.72999954223633,47.36333465576172,46.58666610717773,47.21666717529297,27.117406845092773,1066200
2004-04-21,46.686668395996094,46.973331451416016,46.573333740234375,46.883331298828125,26.92596435546875,1887900
2004-04-20,47.31666564941406,47.380001068115234,46.5,46.56666564941406,26.74409484863281,874200
2004-04-19,47.12666702270508,47.21666717529297,46.900001525878906,47.21666717529297,27.117406845092773,1103100
2004-04-16,46.89666748046875,47.21666717529297,46.78666687011719,47.16666793823242,27.088685989379883,814800
2004-04-15,46.650001525878906,46.94333267211914,46.49666595458984,46.66666793823242,26.801523208618164,2116800
2004-04-14,46.64666748046875,46.99333190917969,46.53333282470703,46.99333190917969,26.989131927490234,1487400
2004-04-13,47.79666519165039,47.81333160400391,47.369998931884766,47.48333358764648,27.27054977416992,972900
2004-04-12,47.99666595458984,48.133331298828125,47.83333206176758,48.09999847412109,27.62470245361328,880500
2004-04-08,47.99666595458984,47.99666595458984,47.53666687011719,47.790000915527344,27.446678161621094,1018800
2004-04-07,47.96333312988281,47.96333312988281,47.709999084472656,47.88999938964844,27.50410461425781,1743300
2004-04-06,47.77999877929688,47.86666870117188,47.52000045776367,47.81666564941406,27.46198844909668,1522800
2004-04-05,47.663333892822266,47.96666717529297,47.51666641235352,47.96333312988281,27.54622459411621,1556700
2004-04-02,47.74333190917969,48.413333892822266,47.633331298828125,47.96333312988281,27.54622459411621,2089800
2004-04-01,47.470001220703125,47.83333206176758,47.18333435058594,47.82666778564453,27.467737197875977,2286300
2004-03-31,47.14666748046875,47.39666748046875,47.03666687011719,47.20000076293945,27.10782814025879,2627100
2004-03-30,46.68000030517578,46.893333435058594,46.54999923706055,46.86666870117188,26.916393280029297,1302600
2004-03-29,46.62666702270508,46.87666702270508,46.58333206176758,46.76666641235352,26.85895729064941,1683300
2004-03-26,46.26333236694336,46.3466682434082,46.0,46.09999847412109,26.476072311401367,1619700
2004-03-25,45.91999816894531,46.33000183105469,45.75333404541016,46.29999923706055,26.590940475463867,2658000
2004-03-24,45.57666778564453,45.71333312988281,45.27000045776367,45.436668395996094,26.09511375427246,1770900
2004-03-23,45.76666641235352,45.91999816894531,45.5,45.61666870117188,26.1984920501709,1414500
2004-03-22,45.68000030517578,45.68000030517578,45.16666793823242,45.27000045776367,25.999391555786133,1711500
2004-03-19,46.29666519165039,46.31666564941406,45.86666870117188,45.86666870117188,26.34206962585449,1089900
2004-03-18,46.4466667175293,46.53333282470703,46.150001525878906,46.46666717529297,26.68665313720703,2881500
2004-03-17,46.24666595458984,46.48666763305664,46.00666809082031,46.48333358764648,26.69623756408692,1678200
2004-03-16,45.70333480834961,45.75,45.23333358764648,45.53333282470703,26.15063095092773,1427400
2004-03-15,45.45333480834961,45.65666580200195,45.0,45.11666870117188,25.911327362060547,2073000
2004-03-12,45.68000030517578,45.89666748046875,45.43333435058594,45.89666748046875,26.35930061340332,1599300
2004-03-11,45.76666641235352,46.08000183105469,45.49666595458984,45.49666595458984,26.129573822021484,2135400
2004-03-10,46.880001068115234,46.93333435058594,46.24666595458984,46.24666595458984,26.560312271118164,1806300
2004-03-09,47.4466667175293,47.47999954223633,46.970001220703125,47.0,26.99295997619629,1269600
2004-03-08,47.61333465576172,47.70000076293945,47.32666778564453,47.32666778564453,27.180572509765625,1105500
2004-03-05,47.1966667175293,47.72999954223633,47.1966667175293,47.633331298828125,27.35669708251953,1098300
2004-03-04,46.92333221435547,47.29333114624024,46.83333206176758,47.08333206176758,27.04082298278809,1689900
2004-03-03,46.893333435058594,46.99666595458984,46.46666717529297,46.93333435058594,26.95466995239257,1524300
2004-03-02,47.53666687011719,47.676666259765625,47.00666809082031,47.03333282470703,27.012109756469727,1731300
2004-03-01,47.663333892822266,47.8466682434082,47.5,47.79999923706055,27.45240592956543,1406700
2004-02-27,47.119998931884766,47.323333740234375,46.95000076293945,47.16666793823242,27.088685989379883,2097300
2004-02-26,46.663333892822266,46.96333312988281,46.48666763305664,46.78333282470703,26.868528366088867,1798800
2004-02-25,47.0966682434082,47.17333221435547,46.46666717529297,46.76666641235352,26.85895729064941,1878000
2004-02-24,46.93000030517578,47.33000183105469,46.81666564941406,47.11666870117188,27.05997085571289,1583400
2004-02-23,47.55666732788086,47.55666732788086,47.060001373291016,47.29999923706055,27.16526222229004,1345800
2004-02-20,47.79999923706055,47.79999923706055,46.83333206176758,47.16666793823242,27.088685989379883,2603100
2004-02-19,48.06999969482422,48.163333892822266,47.720001220703125,47.75,27.423704147338867,809100
2004-02-18,48.11333465576172,48.163333892822266,47.40666580200195,47.43333435058594,27.24183464050293,1000500
2004-02-17,48.08000183105469,48.2400016784668,47.84999847412109,48.09999847412109,27.62470245361328,1516800
2004-02-13,47.71333312988281,47.71333312988281,47.06999969482422,47.18999862670898,27.102081298828125,732600
2004-02-12,47.33000183105469,47.40999984741211,47.16999816894531,47.25,27.136537551879883,1710300
2004-02-11,47.05666732788086,47.77333450317383,46.83333206176758,47.66666793823242,27.37583541870117,930000
2004-02-10,47.03666687011719,47.16666793823242,46.93000030517578,47.133331298828125,27.069530487060547,771000
2004-02-09,47.33333206176758,47.33333206176758,46.790000915527344,46.93000030517578,26.95276260375977,1095300
2004-02-06,46.413333892822266,46.74666595458984,46.25666809082031,46.63666534423828,26.784297943115234,1552200
2004-02-05,46.1533317565918,46.206668853759766,45.73333358764648,45.77333450317383,26.288471221923828,1060800
2004-02-04,45.913333892822266,45.93999862670898,45.56333160400391,45.58333206176758,26.17934226989746,1631400
2004-02-03,46.23666763305664,46.23666763305664,46.00333404541016,46.08333206176758,26.46649932861328,714000
2004-02-02,46.04666519165039,46.2400016784668,45.86666870117188,46.0,26.41864776611328,1497900
2004-01-30,45.99333190917969,46.163333892822266,45.84999847412109,46.106666564941406,26.47990798950196,2088300
2004-01-29,46.16666793823242,46.28333282470703,45.66999816894531,46.22666549682617,26.54881858825684,2433300
2004-01-28,46.90999984741211,47.11666870117188,46.08000183105469,46.16666793823242,26.51435089111328,1808700
2004-01-27,47.05666732788086,47.05666732788086,46.71333312988281,46.76666641235352,26.85895729064941,1978500
2004-01-26,46.91999816894531,46.98666763305664,46.60333251953125,46.973331451416016,26.977643966674805,2091000
2004-01-23,47.1966667175293,47.27999877929688,46.60333251953125,46.823333740234375,26.891502380371094,1104900
2004-01-22,47.45000076293945,47.46333312988281,47.20000076293945,47.33000183105469,27.182483673095703,3117900
2004-01-21,46.959999084472656,47.40999984741211,46.7599983215332,47.29999923706055,27.16526222229004,2350200
2004-01-20,46.75,46.893333435058594,46.65999984741211,46.73333358764648,26.839813232421875,1307400
2004-01-16,46.3466682434082,46.45000076293945,46.03333282470703,46.23333358764648,26.55265235900879,2704800
2004-01-15,46.630001068115234,46.64666748046875,46.16666793823242,46.400001525878906,26.64837455749512,1477800
2004-01-14,46.6533317565918,46.83666610717773,46.52333450317383,46.68333435058594,26.811092376708984,1325400
2004-01-13,46.79666519165039,46.79666519165039,46.16666793823242,46.28333282470703,26.58136367797852,1532400
2004-01-12,46.6966667175293,47.33333206176758,46.43000030517578,46.5533332824707,26.73643493652344,1629600
2004-01-09,46.630001068115234,46.82666778564453,46.50333404541016,46.56666564941406,26.74409484863281,1413300
2004-01-08,46.913333892822266,46.913333892822266,46.50333404541016,46.86333465576172,26.91447639465332,1532100
2004-01-07,46.16666793823242,46.383331298828125,45.86666870117188,46.20000076293945,26.533506393432617,1582200
2004-01-06,46.5966682434082,46.73333358764648,46.39666748046875,46.66666793823242,26.801523208618164,1701000
2004-01-05,46.33000183105469,46.633331298828125,46.133331298828125,46.5966682434082,26.76131057739257,2562600
2004-01-02,45.60333251953125,46.01333236694336,45.5966682434082,45.71666717529297,26.25591468811035,1593300
2003-12-31,45.41666793823242,45.633331298828125,45.186668395996094,45.59333419799805,26.18509292602539,3129000
2003-12-30,44.79999923706055,45.223331451416016,44.79999923706055,45.01666641235352,25.853906631469727,3807000
2003-12-29,44.6966667175293,44.93333435058594,44.43999862670898,44.93000030517578,25.80412101745605,2037300
2003-12-26,44.37666702270508,44.51666641235352,44.186668395996094,44.186668395996094,25.3772201538086,477300
2003-12-24,44.20000076293945,44.63666534423828,44.17333221435547,44.26666641235352,25.42316246032715,549000
2003-12-23,44.0966682434082,44.22666549682617,43.926666259765625,44.15999984741211,25.36189651489257,1662000
2003-12-22,44.08000183105469,44.08333206176758,43.83333206176758,44.06666564941406,25.308300018310547,1556400
2003-12-19,44.5966682434082,44.5966682434082,44.16666793823242,44.29999923706055,25.142126083374023,1152300
2003-12-18,44.24666595458984,44.62333297729492,44.04999923706055,44.54999923706055,25.28400230407715,3238800
2003-12-17,43.99666595458984,43.99666595458984,43.76666641235352,43.89666748046875,24.913225173950195,1482900
2003-12-16,43.66666793823242,44.03333282470703,43.66666793823242,44.0,24.971864700317383,1147200
2003-12-15,44.39666748046875,44.39666748046875,43.59999847412109,43.59999847412109,24.655929565429688,2520000
2003-12-12,43.96333312988281,43.96333312988281,43.67333221435547,43.893333435058594,24.821815490722656,967800
2003-12-11,43.29666519165039,43.83000183105469,43.27000045776367,43.75,24.740758895874023,1652400
2003-12-10,43.45000076293945,43.45000076293945,43.18000030517578,43.27000045776367,24.46932029724121,2155500
2003-12-09,44.040000915527344,44.08000183105469,43.400001525878906,43.58333206176758,24.64650154113769,2191500
2003-12-08,43.663333892822266,43.81333160400391,43.29666519165039,43.76666641235352,24.750186920166016,1851900
2003-12-05,43.663333892822266,43.72999954223633,43.383331298828125,43.4033317565918,24.544713973999023,1191300
2003-12-04,43.913333892822266,43.93000030517578,43.58000183105469,43.71666717529297,24.72189712524414,1448700
2003-12-03,43.76666641235352,44.01666641235352,43.61666870117188,43.61666870117188,24.66535758972168,1653600
2003-12-02,43.33333206176758,43.60333251953125,43.28333282470703,43.52999877929688,24.616342544555664,965100
2003-12-01,43.26666641235352,43.45000076293945,43.04999923706055,43.426666259765625,24.55791664123535,1906500
2003-11-28,42.663333892822266,42.68333435058594,42.46666717529297,42.58333206176758,24.081005096435547,1150800
2003-11-26,42.54666519165039,42.54666519165039,42.20000076293945,42.51666641235352,24.043302536010746,1257900
2003-11-25,42.18000030517578,42.276668548583984,41.900001525878906,42.15999984741211,23.841609954833984,1729200
2003-11-24,41.83000183105469,42.25333404541016,41.73333358764648,42.09333419799805,23.80390739440918,1393500
2003-11-21,41.650001525878906,41.80666732788086,41.43333435058594,41.77999877929688,23.62671661376953,1952400
2003-11-20,41.31333160400391,41.72999954223633,41.25,41.33333206176758,23.374116897583008,946800
2003-11-19,41.5,41.7599983215332,41.34999847412109,41.59999847412109,23.52492332458496,1048200
2003-11-18,41.56666564941406,41.74333190917969,41.5,41.5,23.46836853027344,674700
2003-11-17,41.64666748046875,41.663333892822266,41.09999847412109,41.33666610717773,23.37601089477539,988500
2003-11-14,42.06999969482422,42.49333190917969,41.86666870117188,42.060001373291016,23.78504943847656,3168900
2003-11-13,42.24666595458984,42.393333435058594,42.11666870117188,42.3466682434082,23.94717025756836,1561800
2003-11-12,41.61000061035156,42.186668395996094,41.52000045776367,42.106666564941406,23.811443328857425,891000
2003-11-11,41.31666564941406,41.38999938964844,41.133331298828125,41.24666595458984,23.32511138916016,2766300
2003-11-10,41.89666748046875,41.89666748046875,41.37333297729492,41.4033317565918,23.41370391845703,888300
2003-11-07,41.83333206176758,41.99333190917969,41.58333206176758,41.75,23.609743118286133,6998100
2003-11-06,41.55666732788086,41.56666564941406,41.209999084472656,41.36666870117188,23.39297103881836,1919100
2003-11-05,41.663333892822266,41.79333114624024,41.57666778564453,41.73333358764648,23.600326538085938,1238400
2003-11-04,42.02999877929688,42.02999877929688,41.83333206176758,41.973331451416016,23.736040115356445,1264800
2003-11-03,42.08333206176758,42.11666870117188,41.61666870117188,41.74333190917969,23.605993270874023,2315100
2003-10-31,41.46666717529297,41.74333190917969,41.46666717529297,41.53333282470703,23.487228393554688,1472400
2003-10-30,42.26333236694336,42.29999923706055,41.75333404541016,41.83000183105469,23.65498924255371,1359300
2003-10-29,41.86333465576172,42.0,41.68999862670898,41.78333282470703,23.628597259521484,804300
2003-10-28,41.560001373291016,41.93333435058594,41.50333404541016,41.83333206176758,23.65687561035156,876600
2003-10-27,41.16666793823242,41.49666595458984,41.16666793823242,41.3466682434082,23.38166236877441,843900
2003-10-24,41.05666732788086,41.26333236694336,40.93333435058594,41.163333892822266,23.277984619140625,556800
2003-10-23,40.83000183105469,41.22666549682617,40.70000076293945,41.08333206176758,23.232744216918945,679500
2003-10-22,41.66666793823242,41.71333312988281,41.470001220703125,41.61000061035156,23.53057861328125,1143300
2003-10-21,42.06333160400391,42.20000076293945,41.883331298828125,42.02000045776367,23.76243019104004,1185300
2003-10-20,41.9466667175293,42.163333892822266,41.75333404541016,42.163333892822266,23.843486785888672,521700
2003-10-17,41.93999862670898,41.959999084472656,41.68333435058594,41.71666717529297,23.590904235839844,444000
2003-10-16,41.79333114624024,42.150001525878906,41.709999084472656,41.93333435058594,23.71342658996582,570300
2003-10-15,41.92333221435547,42.06333160400391,41.66666793823242,41.68333435058594,23.57205581665039,667200
2003-10-14,41.709999084472656,42.09000015258789,41.5966682434082,42.08333206176758,23.79824447631836,448500
2003-10-13,41.79333114624024,41.86666870117188,41.61666870117188,41.86333465576172,23.67384147644043,1119600
2003-10-10,41.663333892822266,41.663333892822266,41.43333435058594,41.45333480834961,23.44198608398437,601500
2003-10-09,41.33000183105469,41.51666641235352,41.21666717529297,41.27999877929688,23.343969345092773,735600
2003-10-08,41.28333282470703,41.28666687011719,40.79999923706055,40.99666595458984,23.183734893798828,506700
2003-10-07,41.01333236694336,41.24333190917969,40.83333206176758,41.16666793823242,23.279874801635746,781800
2003-10-06,40.926666259765625,41.22999954223633,40.79999923706055,41.22999954223633,23.315692901611328,917400
2003-10-03,40.913333892822266,41.01666641235352,40.58333206176758,40.8033332824707,23.074405670166016,921600
2003-10-02,40.24666595458984,40.27333450317383,40.03333282470703,40.21666717529297,22.742639541625977,1935000
2003-10-01,39.37333297729492,40.27999877929688,39.37333297729492,40.27999877929688,22.778453826904297,1397400
2003-09-30,39.5533332824707,39.5533332824707,38.93999862670898,39.0,22.05461883544922,2134200
2003-09-29,39.2599983215332,39.7599983215332,39.13666534423828,39.5,22.337366104125977,765000
2003-09-26,39.27000045776367,39.383331298828125,39.0,39.0,22.05461883544922,2462700
2003-09-25,39.81666564941406,39.970001220703125,39.16666793823242,39.16666793823242,22.148866653442383,1749600
2003-09-24,40.08333206176758,40.11666870117188,39.66666793823242,39.676666259765625,22.43726921081543,2603400
2003-09-23,39.78666687011719,39.96666717529297,39.69333267211914,39.869998931884766,22.546600341796875,2469900
2003-09-22,40.08000183105469,40.08000183105469,39.68333435058594,39.77999877929688,22.49570655822754,2204700
2003-09-19,40.143333435058594,40.37666702270508,40.11666870117188,40.23333358764648,22.7520694732666,1131300
2003-09-18,40.426666259765625,40.426666259765625,39.869998931884766,40.383331298828125,22.836896896362305,1835700
2003-09-17,39.936668395996094,40.01333236694336,39.74333190917969,39.96333312988281,22.59938240051269,886200
2003-09-16,39.57666778564453,39.956668853759766,39.43333435058594,39.70333480834961,22.452356338500977,813300
2003-09-15,39.33333206176758,39.39666748046875,39.18000030517578,39.31333160400391,22.231807708740234,4375500
2003-09-12,39.25666809082031,39.29999923706055,38.883331298828125,39.20000076293945,22.1677188873291,630600
2003-09-11,39.03333282470703,39.09333419799805,38.8466682434082,39.03333282470703,22.073467254638672,690600
2003-09-10,39.150001525878906,39.150001525878906,38.79999923706055,38.81666564941406,21.950937271118164,2636700
2003-09-09,39.133331298828125,39.29999923706055,39.04999923706055,39.21333312988281,22.175256729125977,1450500
2003-09-08,39.09000015258789,39.31666564941406,39.0099983215332,39.13666534423828,22.13190460205078,1236000
2003-09-05,38.926666259765625,39.02333450317383,38.77000045776367,38.96333312988281,22.03388214111328,423900
2003-09-04,38.84333419799805,38.92333221435547,38.58333206176758,38.88666534423828,21.990524291992188,1139700
2003-09-03,38.776668548583984,39.026668548583984,38.66666793823242,38.93333435058594,22.01691627502441,2043000
2003-09-02,38.01666641235352,38.43999862670898,38.01666641235352,38.43000030517578,21.73227500915528,901500
2003-08-29,37.7400016784668,37.99666595458984,37.7400016784668,37.856666564941406,21.408058166503903,591000
2003-08-28,37.66666793823242,37.83333206176758,37.51333236694336,37.81666564941406,21.385440826416016,1079700
2003-08-27,37.61333465576172,37.6966667175293,37.53666687011719,37.5966682434082,21.26102828979492,1442400
2003-08-26,37.54333114624024,37.68333435058594,37.25,37.52999877929688,21.223323822021484,1089600
2003-08-25,37.81666564941406,37.83333206176758,37.5533332824707,37.72666549682617,21.33454322814941,991200
2003-08-22,38.22999954223633,38.22999954223633,37.82666778564453,37.880001068115234,21.421255111694336,555900
2003-08-21,38.11333465576172,38.220001220703125,37.93000030517578,38.09999847412109,21.5456657409668,606300
2003-08-20,38.06333160400391,38.06333160400391,37.88666534423828,38.02999877929688,21.506080627441406,754800
2003-08-19,38.08333206176758,38.12666702270508,37.87333297729492,38.09999847412109,21.5456657409668,831900
2003-08-18,37.64666748046875,38.21333312988281,37.52999877929688,38.18333435058594,21.592788696289062,1170300
2003-08-15,37.71333312988281,37.78333282470703,37.59999847412109,37.65999984741211,21.29684066772461,366000
2003-08-14,37.56666564941406,37.78666687011719,37.33666610717773,37.74666595458984,21.34585189819336,1311000
2003-08-13,37.1966667175293,37.33000183105469,37.12666702270508,37.21666717529297,21.04613494873047,637800
2003-08-12,37.186668395996094,37.26333236694336,37.00333404541016,37.18999862670898,21.031055450439453,808200
2003-08-11,36.94333267211914,37.073333740234375,36.76333236694336,37.03333282470703,20.94246292114257,571800
2003-08-08,36.71666717529297,36.95000076293945,36.5533332824707,36.68000030517578,20.742647171020508,1206600
2003-08-07,36.66666793823242,36.66666793823242,36.276668548583984,36.56666564941406,20.67855834960937,432300
2003-08-06,36.51666641235352,36.51666641235352,36.33666610717773,36.34999847412109,20.5560302734375,1060500
2003-08-05,36.74666595458984,36.790000915527344,36.40666580200195,36.40666580200195,20.58807945251465,1669200
2003-08-04,36.89666748046875,36.89666748046875,36.470001220703125,36.75,20.7822322845459,835800
2003-08-01,36.66666793823242,36.70000076293945,36.53666687011719,36.643333435058594,20.72192001342773,1482000
2003-07-31,37.0966682434082,37.21666717529297,36.58666610717773,36.650001525878906,20.72568321228028,3659400
2003-07-30,37.29999923706055,37.29999923706055,36.86333465576172,36.956668853759766,20.89910697937012,876600
2003-07-29,37.5966682434082,37.5966682434082,37.18333435058594,37.26666641235352,21.07441520690918,677700
2003-07-28,37.31999969482422,37.49333190917969,37.31999969482422,37.42333221435547,21.16300201416016,1042500
2003-07-25,37.26333236694336,37.413333892822266,36.93999862670898,37.32666778564453,21.108348846435547,1580100
2003-07-24,37.21666717529297,37.28333282470703,36.86333465576172,36.86333465576172,20.846330642700195,1459200
2003-07-23,36.59333419799805,36.90666580200195,36.5,36.8033332824707,20.81239128112793,724800
2003-07-22,36.45000076293945,36.52999877929688,36.23333358764648,36.26666641235352,20.5089111328125,3241200
2003-07-21,36.4466667175293,36.4466667175293,36.25,36.35333251953125,20.55791664123535,1119000
2003-07-18,36.28333282470703,36.6966667175293,36.23333358764648,36.633331298828125,20.71625709533692,683700
2003-07-17,36.12666702270508,36.29666519165039,35.970001220703125,36.06666564941406,20.39580535888672,1727100
2003-07-16,36.913333892822266,36.9466667175293,36.426666259765625,36.63999938964844,20.720029830932617,1337100
2003-07-15,37.41666793823242,37.52999877929688,36.75,36.91666793823242,20.876483917236328,3166500
2003-07-14,37.28333282470703,37.650001525878906,37.10333251953125,37.26666641235352,21.07441520690918,1445400
2003-07-11,36.79666519165039,37.19333267211914,36.61333465576172,36.869998931884766,20.8500919342041,3879300
2003-07-10,36.71666717529297,37.09999847412109,36.71666717529297,36.95000076293945,20.895336151123047,2265900
2003-07-09,37.24666595458984,37.34999847412109,36.93333435058594,37.13999938964844,21.00278282165528,635700
2003-07-08,37.150001525878906,37.51666641235352,37.10333251953125,37.33333206176758,21.11211204528809,719700
2003-07-07,37.276668548583984,37.52999877929688,37.25666809082031,37.5099983215332,21.212013244628903,2078100
2003-07-03,36.86333465576172,36.96666717529297,36.74333190917969,36.83333206176758,20.829360961914062,1455300
2003-07-02,36.663333892822266,37.08333206176758,36.619998931884766,37.03333282470703,20.94246292114257,1419600
2003-07-01,36.0,36.426666259765625,35.893333435058594,36.31666564941406,20.537181854248047,1467000
2003-06-30,36.5099983215332,36.5099983215332,36.09999847412109,36.10333251953125,20.41654586791992,1613700
2003-06-27,36.40999984741211,36.46333312988281,36.06333160400391,36.09333419799805,20.410886764526367,1479000
2003-06-26,36.34333419799805,36.59000015258789,36.186668395996094,36.36666870117188,20.565460205078125,417900
2003-06-25,36.58000183105469,36.79666519165039,36.20000076293945,36.20000076293945,20.471210479736328,1455900
2003-06-24,36.49333190917969,36.62666702270508,36.369998931884766,36.56333160400391,20.676677703857425,874800
2003-06-23,37.11000061035156,37.11000061035156,36.68333435058594,36.85333251953125,20.84067344665528,744000
2003-06-20,37.43333435058594,37.52999877929688,37.0966682434082,37.26666641235352,21.07441520690918,1131300
2003-06-19,37.33333206176758,37.436668395996094,37.10333251953125,37.21666717529297,21.04613494873047,1944300
2003-06-18,37.56666564941406,37.86000061035156,37.56666564941406,37.663333892822266,21.298730850219727,725100
2003-06-17,37.93000030517578,37.93000030517578,37.72999954223633,37.77000045776367,21.359050750732425,797700
2003-06-16,37.43000030517578,37.76666641235352,37.43000030517578,37.69333267211914,21.315698623657227,681300
2003-06-13,37.426666259765625,37.46333312988281,37.04333114624024,37.150001525878906,21.00843620300293,1373100
2003-06-12,37.40999984741211,37.47999954223633,37.13666534423828,37.36666870117188,21.130958557128903,1860000
2003-06-11,36.81666564941406,37.33333206176758,36.77000045776367,37.26666641235352,21.07441520690918,702300
2003-06-10,36.53666687011719,36.686668395996094,36.4033317565918,36.663333892822266,20.733226776123047,535800
2003-06-09,36.46666717529297,36.630001068115234,36.25,36.369998931884766,20.567344665527344,904500
2003-06-06,36.79999923706055,36.959999084472656,36.44333267211914,36.633331298828125,20.71625709533692,1814100
2003-06-05,36.223331451416016,36.47999954223633,36.10333251953125,36.413333892822266,20.59185218811035,1451100
2003-06-04,35.650001525878906,36.18000030517578,35.650001525878906,36.04999923706055,20.386381149291992,920100
2003-06-03,35.746665954589844,35.866668701171875,35.52000045776367,35.83333206176758,20.263851165771484,1439400
2003-06-02,35.779998779296875,36.12666702270508,35.616668701171875,35.746665954589844,20.214847564697266,1393500
2003-05-30,35.46666717529297,35.633331298828125,35.33333206176758,35.41666793823242,20.02823829650879,1646400
2003-05-29,35.233333587646484,35.619998931884766,35.223331451416016,35.349998474121094,19.99052619934082,594300
2003-05-28,35.03333282470703,35.313331604003906,34.98666763305664,35.18333435058594,19.896284103393555,801600
2003-05-27,34.54999923706055,35.0966682434082,34.483333587646484,35.01666641235352,19.802026748657227,763800
2003-05-23,34.58333206176758,34.790000915527344,34.470001220703125,34.71666717529297,19.63237762451172,632700
2003-05-22,34.28333282470703,34.78333282470703,34.223331451416016,34.52000045776367,19.52116775512696,1334400
2003-05-21,34.119998931884766,34.186668395996094,33.936668395996094,34.063331604003906,19.26291847229004,1339800
2003-05-20,34.233333587646484,34.496665954589844,34.17333221435547,34.41999816894531,19.46461296081543,693900
2003-05-19,34.65999984741211,34.71333312988281,34.03333282470703,34.08000183105469,19.27234649658203,676500
2003-05-16,34.776668548583984,35.07666778564453,34.70333480834961,35.026668548583984,19.807689666748047,459000
2003-05-15,34.75666809082031,34.75666809082031,34.5,34.599998474121094,19.5664005279541,612300
2003-05-14,34.813331604003906,34.81666564941406,34.45000076293945,34.540000915527344,19.5324764251709,522300
2003-05-13,34.3033332824707,34.68333435058594,34.3033332824707,34.529998779296875,19.526817321777344,952200
2003-05-12,34.33333206176758,34.68000030517578,34.15666580200195,34.53333282470703,19.528703689575195,860400
2003-05-09,33.93333435058594,34.37666702270508,33.93333435058594,34.2599983215332,19.374134063720703,957300
2003-05-08,33.913333892822266,34.133331298828125,33.733333587646484,33.83333206176758,19.13285255432129,1073400
2003-05-07,34.44333267211914,34.483333587646484,34.223331451416016,34.349998474121094,19.42502784729004,668700
2003-05-06,34.29999923706055,34.86000061035156,34.29999923706055,34.66999816894531,19.60598564147949,808200
2003-05-05,34.03333282470703,34.12333297729492,33.869998931884766,33.95333480834961,19.20071220397949,1083600
2003-05-02,33.310001373291016,33.79666519165039,33.176666259765625,33.6966667175293,19.055566787719727,778800
2003-05-01,33.35333251953125,33.5,33.04999923706055,33.40666580200195,18.891572952270508,913200
2003-04-30,33.37666702270508,33.43000030517578,33.18333435058594,33.27000045776367,18.81428337097168,1732200
2003-04-29,33.08333206176758,33.32666778564453,32.91999816894531,33.099998474121094,18.718151092529297,467700
2003-04-28,32.54999923706055,32.996665954589844,32.54999923706055,32.90999984741211,18.610706329345703,791400
2003-04-25,32.43333435058594,32.456668853759766,32.3033332824707,32.336666107177734,18.28648567199707,1229100
2003-04-24,33.0,33.0,32.723331451416016,32.91999816894531,18.61635398864746,1192200
2003-04-23,32.96666717529297,33.28666687011719,32.88999938964844,33.18000030517578,18.763391494750977,5359200
2003-04-22,32.20333480834961,32.956668853759766,32.20333480834961,32.88999938964844,18.59939193725586,2584200
2003-04-21,32.43333435058594,32.529998779296875,32.26333236694336,32.41999816894531,18.33361053466797,1130400
2003-04-17,32.39666748046875,32.586666107177734,32.31999969482422,32.53333282470703,18.39769554138184,1543500
2003-04-16,32.206668853759766,32.31666564941406,32.0,32.06999969482422,18.135684967041016,1815000
2003-04-15,32.0966682434082,32.31999969482422,31.8700008392334,32.28333282470703,18.256324768066406,1128900
2003-04-14,31.56999969482422,31.88333320617676,31.43666648864746,31.84666633605957,18.009387969970703,1698600
2003-04-11,31.700000762939453,31.706666946411133,31.36666679382324,31.3700008392334,17.739831924438477,327900
2003-04-10,31.733333587646484,31.733333587646484,31.446666717529297,31.549999237060547,17.841615676879883,639300
2003-04-09,31.99666786193848,32.040000915527344,31.63333320617676,31.71333312988281,17.933982849121094,2949300
2003-04-08,31.84333229064941,31.8799991607666,31.683332443237305,31.83333206176757,18.001842498779297,487500
2003-04-07,32.22999954223633,32.28333282470703,31.82666778564453,31.82666778564453,17.998075485229492,1147800
2003-04-04,31.26666641235352,31.51333236694336,31.206666946411133,31.420000076293945,17.76810646057129,621600
2003-04-03,31.21333312988281,31.24666786193848,30.98666763305664,31.003332138061523,17.532474517822266,1245900
2003-04-02,31.06666755676269,31.23666763305664,31.02666664123535,31.176666259765625,17.63050079345703,2012400
2003-04-01,30.56333351135254,30.670000076293945,30.33333206176757,30.670000076293945,17.343976974487305,1181400
2003-03-31,30.25,30.456666946411133,30.03333282470703,30.200000762939453,17.07819175720215,1401900
2003-03-28,30.600000381469727,30.933332443237305,30.600000381469727,30.78333282470703,17.40806770324707,1169100
2003-03-27,30.913333892822266,31.12333297729492,30.57333374023437,30.983333587646484,17.52117156982422,485100
2003-03-26,31.36666679382324,31.46333312988281,31.190000534057617,31.19333267211914,17.63992691040039,916500
2003-03-25,30.799999237060547,31.18000030517578,30.799999237060547,31.176666259765625,17.63050079345703,1936500
2003-03-24,31.25,31.25,30.83333206176757,30.83333206176757,17.43634605407715,1530900
2003-03-21,31.536666870117188,32.063331604003906,31.350000381469727,31.86666679382324,18.020702362060547,2088600
2003-03-20,30.8933334350586,31.176666259765625,30.703332901000977,31.11333274841309,17.59467887878418,1044000
2003-03-19,30.83333206176757,31.03333282470703,30.670000076293945,30.916667938232425,17.483463287353516,1033800
2003-03-18,30.796667098999023,30.796667098999023,30.433332443237305,30.753332138061523,17.391098022460938,4454400
2003-03-17,29.60333251953125,30.71999931335449,29.58333206176757,30.62333297729492,17.317588806152344,2464200
2003-03-14,29.82333374023437,30.09333229064941,29.62333297729492,29.78333282470703,16.84256362915039,1962300
2003-03-13,29.253332138061523,29.773332595825195,29.15999984741211,29.63666725158692,16.759624481201172,2728800
2003-03-12,28.913333892822266,28.99666786193848,28.543333053588867,28.81333351135254,16.29401969909668,1614600
2003-03-11,29.26666641235352,29.406667709350582,29.14999961853028,29.14999961853028,16.484413146972656,1033500
2003-03-10,29.39999961853028,29.51666641235352,29.200000762939453,29.24666786193848,16.539077758789062,1649400
2003-03-07,29.916667938232425,30.163333892822266,29.78333282470703,30.07999992370605,17.01032829284668,711000
2003-03-06,30.299999237060547,30.44333267211914,30.17333221435547,30.299999237060547,17.134740829467773,765300
2003-03-05,30.600000381469727,30.76333236694336,30.51666641235352,30.64999961853028,17.33266830444336,746700
2003-03-04,30.83333206176757,30.83333206176757,30.5,30.600000381469727,17.304393768310547,1403700
2003-03-03,31.293333053588867,31.31333351135254,30.89999961853028,31.049999237060547,17.558868408203125,718200
2003-02-28,30.74333381652832,30.916667938232425,30.606666564941406,30.916667938232425,17.483463287353516,899700
2003-02-27,30.40999984741211,30.59000015258789,30.25,30.44333267211914,17.215795516967773,1026000
2003-02-26,30.39999961853028,30.51666641235352,30.233333587646484,30.39999961853028,17.19129180908203,1377600
2003-02-25,30.666667938232425,30.850000381469727,30.38666725158692,30.76666641235352,17.39864158630371,1611000
2003-02-24,31.33666610717773,31.38333320617676,31.14666748046875,31.14999961853028,17.615421295166016,694800
2003-02-21,31.233333587646484,31.57999992370605,31.233333587646484,31.53333282470703,17.83219337463379,1104000
2003-02-20,31.63333320617676,31.63333320617676,31.286666870117188,31.33333206176757,17.71909523010254,250800
2003-02-19,31.63999938964844,31.780000686645508,31.299999237060547,31.299999237060547,17.700241088867188,2189700
2003-02-18,31.89999961853028,32.06666564941406,31.83333206176757,32.04999923706055,18.12436866760254,640200
2003-02-14,31.32999992370605,31.71999931335449,31.18666648864746,31.58666610717773,17.862354278564453,594300
2003-02-13,31.06666755676269,31.34666633605957,30.87666702270508,31.290000915527344,17.694591522216797,501000
2003-02-12,31.09333229064941,31.239999771118164,30.83666610717773,30.83666610717773,17.438222885131836,596700
2003-02-11,31.01666641235352,31.413333892822266,31.01666641235352,31.166667938232425,17.624841690063477,721800
2003-02-10,30.96999931335449,31.07333374023437,30.71666717529297,31.01666641235352,17.540014266967773,532200
2003-02-07,31.31666755676269,31.450000762939453,30.86666679382324,30.90999984741211,17.47969627380371,546600
2003-02-06,31.34000015258789,31.453332901000977,31.13666725158692,31.36333274841309,17.73605728149414,523200
2003-02-05,31.76000022888184,32.143333435058594,31.60333251953125,31.670000076293945,17.909481048583984,801000
2003-02-04,31.540000915527344,31.729999542236328,31.40333366394043,31.61666679382324,17.879322052001953,653400
2003-02-03,31.86333274841309,32.11333465576172,31.753332138061523,32.08000183105469,18.14133071899414,619200
2003-01-31,31.31666755676269,31.726667404174805,31.203332901000977,31.58333206176757,17.8604679107666,1015800
2003-01-30,31.62333297729492,31.6299991607666,31.21666717529297,31.32999992370605,17.717208862304688,1506000
2003-01-29,31.100000381469727,31.61666679382324,31.08333206176757,31.350000381469727,17.728517532348633,1705500
2003-01-28,31.38333320617676,31.51000022888184,31.200000762939453,31.426666259765625,17.77187156677246,1166700
2003-01-27,31.450000762939453,31.683332443237305,31.170000076293945,31.293333053588867,17.696470260620117,1155300
2003-01-24,32.54999923706055,32.54999923706055,32.00666809082031,32.150001525878906,18.18092536926269,541200
2003-01-23,32.83333206176758,32.83333206176758,32.336666107177734,32.49333190917969,18.375078201293945,821400
2003-01-22,32.28333282470703,32.563331604003906,32.133331298828125,32.26666641235352,18.246898651123047,1064400
2003-01-21,32.93333435058594,33.03333282470703,32.599998474121094,32.72666549682617,18.507030487060547,1443900
2003-01-17,33.46666717529297,33.5,33.17333221435547,33.313331604003906,18.838790893554688,805500
2003-01-16,33.70000076293945,33.71333312988281,33.5,33.66666793823242,19.03860092163086,717300
2003-01-15,33.69333267211914,33.69333267211914,33.38999938964844,33.526668548583984,18.959428787231445,499200
2003-01-14,33.633331298828125,33.913333892822266,33.53333282470703,33.849998474121094,19.142274856567383,1388700
2003-01-13,33.78333282470703,33.88999938964844,33.42333221435547,33.59333419799805,18.997129440307617,1176900
2003-01-10,33.47666549682617,33.733333587646484,33.336666107177734,33.52333450317383,18.95754814147949,675900
2003-01-09,33.13666534423828,33.61333465576172,33.13666534423828,33.56666564941406,18.982053756713867,2422500
2003-01-08,32.93333435058594,33.3466682434082,32.900001525878906,33.15999984741211,18.752077102661133,709200
2003-01-07,33.61000061035156,33.779998779296875,33.41999816894531,33.616668701171875,19.01032829284668,6725400
2003-01-06,33.70000076293945,34.323333740234375,33.599998474121094,34.150001525878906,19.31192779541016,1602600
2003-01-03,33.76666641235352,33.89666748046875,33.630001068115234,33.733333587646484,19.07630157470703,663000
2003-01-02,33.279998779296875,33.79666519165039,33.12333297729492,33.70000076293945,19.057451248168945,860700
2002-12-31,33.20000076293945,33.20000076293945,32.67333221435547,33.00333404541016,18.663482666015625,1397700
2002-12-30,32.75666809082031,33.04999923706055,32.74333190917969,32.866668701171875,18.58619499206543,1253400
2002-12-27,32.616668701171875,32.75666809082031,32.30666732788086,32.383331298828125,18.3128719329834,1122000
2002-12-26,32.99333190917969,33.16666793823242,32.83333206176758,32.900001525878906,18.60504722595215,1018200
2002-12-24,32.96666717529297,32.97999954223633,32.76666641235352,32.790000915527344,18.5428409576416,600900
2002-12-23,32.900001525878906,32.9466667175293,32.483333587646484,32.849998474121094,18.57676887512207,2054700
2002-12-20,33.07666778564453,33.483333587646484,32.970001220703125,33.41666793823242,18.542465209960938,1992600
2002-12-19,32.79666519165039,33.21666717529297,32.720001220703125,33.21666717529297,18.43149185180664,1256100
2002-12-18,33.06666564941406,33.22999954223633,33.01666641235352,33.03333282470703,18.32975959777832,1571100
2002-12-17,33.68333435058594,34.0,33.67333221435547,33.746665954589844,18.7255802154541,1561200
2002-12-16,33.483333587646484,33.996665954589844,33.439998626708984,33.91666793823242,18.819908142089844,1738800
2002-12-13,33.22666549682617,33.310001373291016,33.00333404541016,33.20000076293945,18.422239303588867,937800
2002-12-12,33.41666793823242,33.61000061035156,33.35333251953125,33.51666641235352,18.597949981689453,5151900
2002-12-11,33.45000076293945,33.663333892822266,33.349998474121094,33.58333206176758,18.63494873046875,2120100
2002-12-10,33.483333587646484,33.63666534423828,33.25,33.62666702270508,18.658985137939453,699300
2002-12-09,33.65999984741211,33.790000915527344,33.119998931884766,33.176666259765625,18.409290313720703,1185300
2002-12-06,33.51666641235352,34.133331298828125,33.51666641235352,34.04999923706055,18.893892288208008,1064400
2002-12-05,34.16666793823242,34.293331146240234,33.68333435058594,33.813331604003906,18.7625675201416,756000
2002-12-04,34.026668548583984,34.47666549682617,33.93333435058594,34.1966667175293,18.97527503967285,1287900
2002-12-03,34.47666549682617,34.53333282470703,34.18000030517578,34.35333251953125,19.06220817565918,585600
2002-12-02,35.16666793823242,35.23666763305664,34.733333587646484,34.973331451416016,19.40624046325684,534300
2002-11-29,34.79999923706055,34.9466667175293,34.70000076293945,34.79999923706055,19.310062408447266,721500
2002-11-27,34.18333435058594,34.62666702270508,34.13666534423828,34.62333297729492,19.2120304107666,1091700
2002-11-26,34.15999984741211,34.21333312988281,33.66999816894531,33.689998626708984,18.694137573242188,581100
2002-11-25,34.41666793823242,34.65999984741211,34.30666732788086,34.496665954589844,19.141746520996094,3246600
2002-11-22,34.70000076293945,35.063331604003906,34.633331298828125,34.76666641235352,19.29156494140625,762000
2002-11-21,34.5,34.959999084472656,34.400001525878906,34.93333435058594,19.38404655456543,752100
2002-11-20,33.51666641235352,34.099998474121094,33.46666717529297,34.099998474121094,18.92163848876953,515400
2002-11-19,33.893333435058594,33.96666717529297,33.616668701171875,33.633331298828125,18.66269302368164,434100
2002-11-18,34.31666564941406,34.31666564941406,33.88666534423828,33.95000076293945,18.83840560913086,499500
2002-11-15,33.76666641235352,34.383331298828125,33.733333587646484,34.383331298828125,19.07886505126953,2715300
2002-11-14,33.77333450317383,33.87333297729492,33.6533317565918,33.87333297729492,18.795867919921875,1787100
2002-11-13,33.08333206176758,33.44333267211914,33.03333282470703,33.133331298828125,18.3852481842041,1736400
2002-11-12,33.349998474121094,33.733333587646484,33.119998931884766,33.51666641235352,18.597949981689453,1043100
2002-11-11,33.310001373291016,33.310001373291016,32.866668701171875,32.90999984741211,18.26132774353028,829800
2002-11-08,33.61000061035156,33.86000061035156,33.383331298828125,33.56666564941406,18.625696182250977,868500
2002-11-07,33.983333587646484,33.996665954589844,33.73666763305664,33.849998474121094,18.782915115356445,1892100
2002-11-06,34.25,34.43333435058594,33.88999938964844,34.43333435058594,19.10660171508789,1914000
2002-11-05,33.91666793823242,34.483333587646484,33.91666793823242,34.41666793823242,19.097354888916016,477300
2002-11-04,33.84000015258789,34.26666641235352,33.74333190917969,33.900001525878906,18.8106632232666,575400
2002-11-01,32.96666717529297,33.496665954589844,32.76666641235352,33.46333312988281,18.568363189697266,662400
2002-10-31,33.04666519165039,33.16666793823242,32.83333206176758,32.95000076293945,18.283519744873047,1309500
2002-10-30,32.45000076293945,32.746665954589844,32.35333251953125,32.733333587646484,18.163291931152344,2517000
2002-10-29,32.733333587646484,32.733333587646484,31.8933334350586,32.21666717529297,17.876602172851562,1245900
2002-10-28,33.28333282470703,33.33333206176758,32.869998931884766,32.95000076293945,18.283519744873047,910800
2002-10-25,32.43333435058594,32.86000061035156,32.336666107177734,32.79999923706055,18.20028686523437,1576800
2002-10-24,32.893333435058594,32.893333435058594,32.25,32.25,17.895099639892578,3072900
2002-10-23,32.5,32.70000076293945,32.06666564941406,32.56666564941406,18.07081413269043,783000
2002-10-22,32.59333419799805,33.086666107177734,32.45000076293945,32.869998931884766,18.23912811279297,2128200
2002-10-21,32.82666778564453,33.3466682434082,32.66666793823242,33.25,18.449987411499023,583500
2002-10-18,32.70000076293945,33.21666717529297,32.54999923706055,32.78333282470703,18.191036224365234,1116000
2002-10-17,33.43333435058594,33.47999954223633,32.81999969482422,33.04999923706055,18.33900451660156,1015800
2002-10-16,32.66666793823242,32.813331604003906,32.33333206176758,32.58333206176758,18.080060958862305,385500
2002-10-15,32.6966667175293,33.279998779296875,32.543331146240234,33.16666793823242,18.403743743896484,1653000
2002-10-14,31.47333335876465,31.57999992370605,31.0,31.0,17.20149040222168,1391700
2002-10-11,31.46666717529297,32.18333435058594,31.43666648864746,31.81666755676269,17.654645919799805,908700
2002-10-10,30.049999237060547,30.88999938964844,29.8700008392334,30.700000762939453,17.03502655029297,767400
2002-10-09,29.950000762939453,30.21333312988281,29.85333251953125,30.0,16.646604537963867,549000
2002-10-08,30.739999771118164,30.82999992370605,30.08666610717773,30.479999542236328,16.912954330444336,803700
2002-10-07,30.60333251953125,30.89666748046875,30.270000457763672,30.39999961853028,16.868560791015625,572100
2002-10-04,31.61666679382324,31.950000762939453,30.906667709350582,31.166667938232425,17.293970108032227,388200
2002-10-03,32.150001525878906,32.366668701171875,31.63666725158692,31.709999084472656,17.595458984375,720900
2002-10-02,31.81666755676269,32.53333282470703,31.81666755676269,32.063331604003906,17.79151725769043,688500
2002-10-01,31.78333282470703,32.53333282470703,31.406667709350582,32.5099983215332,18.03936767578125,829200
2002-09-30,31.64999961853028,31.76666641235352,31.15333366394043,31.733333587646484,17.608409881591797,2333700
2002-09-27,32.29999923706055,32.57666778564453,32.099998474121094,32.290000915527344,17.91729164123535,1955700
2002-09-26,32.06666564941406,32.41999816894531,31.916667938232425,32.29999923706055,17.9228458404541,2018100
2002-09-25,31.26666641235352,31.39666748046875,30.58333206176757,31.200000762939453,17.312467575073242,721800
2002-09-24,30.36666679382324,30.81666755676269,30.25666618347168,30.433332443237305,16.88705062866211,1197300
2002-09-23,31.700000762939453,31.74666786193848,30.87333297729492,30.933332443237305,17.16449737548828,792300
2002-09-20,32.46666717529297,32.5966682434082,31.88333320617676,32.073333740234375,17.79706573486328,771300
2002-09-19,32.4033317565918,32.5,32.18333435058594,32.25,17.895099639892578,1235400
2002-09-18,32.81666564941406,32.849998474121094,32.45333480834961,32.81666564941406,18.209531784057617,1149900
2002-09-17,33.29999923706055,33.3466682434082,32.616668701171875,32.83333206176758,18.21878242492676,541800
2002-09-16,33.28333282470703,33.28333282470703,33.0,33.0,18.311262130737305,394500
2002-09-13,33.53333282470703,33.68000030517578,33.176666259765625,33.27333450317383,18.462934494018555,1380600
2002-09-12,34.563331604003906,34.563331604003906,33.94333267211914,34.11333465576172,18.92904090881348,333900
2002-09-11,34.82666778564453,35.163333892822266,34.686668395996094,34.686668395996094,19.24716758728028,1507800
2002-09-10,34.45000076293945,34.45000076293945,34.15666580200195,34.366668701171875,19.06960868835449,531000
2002-09-09,34.0,34.1966667175293,33.70000076293945,34.106666564941406,18.925342559814453,779700
2002-09-06,34.43333435058594,34.496665954589844,34.16999816894531,34.2599983215332,19.010417938232425,360000
2002-09-05,33.543331146240234,33.8466682434082,33.366668701171875,33.76666641235352,18.73667335510254,451800
2002-09-04,34.043331146240234,34.31666564941406,33.75333404541016,34.02333450317383,18.87909507751465,871800
2002-09-03,34.599998474121094,34.599998474121094,33.79999923706055,34.01666641235352,18.87539863586425,523200
2002-08-30,35.16666793823242,35.65999984741211,35.15666580200195,35.400001525878906,19.64299201965332,686100
2002-08-29,35.22666549682617,35.68000030517578,35.16999816894531,35.41666793823242,19.652246475219727,483000
2002-08-28,36.16666793823242,36.22999954223633,35.586666107177734,35.76666641235352,19.84644889831543,574800
2002-08-27,36.883331298828125,37.08333206176758,36.53666687011719,36.77000045776367,20.40318298339844,1427700
2002-08-26,36.52999877929688,36.70000076293945,36.23666763305664,36.45000076293945,20.22562026977539,603900
2002-08-23,36.393333435058594,36.526668548583984,36.18000030517578,36.28333282470703,20.13313865661621,1091100
2002-08-22,36.58333206176758,36.9900016784668,36.43333435058594,36.7400016784668,20.38654136657715,666000
2002-08-21,36.5099983215332,36.71333312988281,36.150001525878906,36.633331298828125,20.327348709106445,679500
2002-08-20,36.06666564941406,36.23333358764648,35.733333587646484,35.733333587646484,19.82794952392578,834900
2002-08-19,35.95000076293945,36.73333358764648,35.9033317565918,36.71666717529297,20.373594284057617,710100
2002-08-16,35.76666641235352,36.25333404541016,35.606666564941406,36.06666564941406,20.012916564941406,546600
2002-08-15,35.86000061035156,36.133331298828125,35.73666763305664,36.06666564941406,20.012916564941406,575100
2002-08-14,35.43333435058594,35.93000030517578,35.01666641235352,35.78333282470703,19.855697631835938,886500
2002-08-13,34.79999923706055,35.56666564941406,34.79999923706055,34.96333312988281,19.40068626403809,557700
2002-08-12,35.133331298828125,35.61333465576172,35.040000915527344,35.29999923706055,19.58750343322754,450900
2002-08-09,34.83333206176758,35.96666717529297,34.83333206176758,35.70000076293945,19.809457778930664,954000
2002-08-08,34.616668701171875,35.58333206176758,34.53666687011719,35.366668701171875,19.624494552612305,573300
2002-08-07,34.776668548583984,34.79999923706055,34.03333282470703,34.58333206176758,19.18983459472656,675300
2002-08-06,33.573333740234375,34.42333221435547,33.573333740234375,33.926666259765625,18.825458526611328,663900
2002-08-05,34.18333435058594,34.1966667175293,33.099998474121094,33.20000076293945,18.422239303588867,469800
2002-08-02,34.599998474121094,34.66999816894531,34.21666717529297,34.366668701171875,19.06960868835449,855600
2002-08-01,35.04999923706055,35.189998626708984,34.349998474121094,34.5,19.143598556518555,732000
2002-07-31,35.45000076293945,35.83000183105469,35.133331298828125,35.75,19.837203979492188,600900
2002-07-30,35.599998474121094,36.08666610717773,35.369998931884766,35.88666534423828,19.913036346435547,703200
2002-07-29,35.099998474121094,36.16666793823242,35.03333282470703,36.11666870117188,20.04066467285156,902700
2002-07-26,34.16666793823242,34.540000915527344,34.00333404541016,34.46666717529297,19.125099182128903,606300
2002-07-25,34.12666702270508,34.78333282470703,33.93333435058594,34.46666717529297,19.125099182128903,1085400
2002-07-24,32.599998474121094,34.836666107177734,32.5,34.836666107177734,19.330398559570312,2543400
2002-07-23,34.233333587646484,34.426666259765625,33.436668395996094,33.633331298828125,18.66269302368164,797100
2002-07-22,35.53333282470703,35.79999923706055,34.5,34.616668701171875,19.20833396911621,1177800
2002-07-19,36.33333206176758,36.72999954223633,35.606666564941406,35.913333892822266,19.92783164978028,1575300
2002-07-18,37.37666702270508,37.65999984741211,37.206668853759766,37.22999954223633,20.658435821533203,582900
2002-07-17,37.04999923706055,37.34999847412109,36.88666534423828,37.08333206176758,20.57704734802246,658800
2002-07-16,35.9900016784668,36.54999923706055,35.75333404541016,36.16666793823242,20.06839942932129,628500
2002-07-15,37.06666564941406,37.06666564941406,35.856666564941406,36.880001068115234,20.46422576904297,1115700
2002-07-12,37.81666564941406,37.86333465576172,37.16666793823242,37.31666564941406,20.70652198791504,695700
2002-07-11,37.33333206176758,37.89666748046875,37.119998931884766,37.83333206176758,20.993213653564453,1058400
2002-07-10,39.0,39.05666732788086,37.92333221435547,37.98666763305664,21.07829666137696,2103300
2002-07-09,39.560001373291016,39.60333251953125,38.883331298828125,39.08333206176758,21.686830520629883,740700
2002-07-08,39.56666564941406,39.68000030517578,39.400001525878906,39.56666564941406,21.955020904541016,524700
2002-07-05,39.04333114624024,39.5966682434082,38.956668853759766,39.5966682434082,21.971668243408203,402900
2002-07-03,38.03333282470703,38.3033332824707,37.84333419799805,38.11666870117188,21.15043830871582,733500
2002-07-02,38.84999847412109,39.06666564941406,38.34000015258789,38.48333358764648,21.353893280029297,779100
2002-07-01,39.59999847412109,39.70333480834961,39.1966667175293,39.20000076293945,21.75156021118164,614100
2002-06-28,39.26666641235352,39.79999923706055,39.26666641235352,39.51666641235352,21.92728042602539,912600
2002-06-27,38.46666717529297,38.84333419799805,38.18000030517578,38.84333419799805,21.553653717041016,768300
2002-06-26,37.400001525878906,38.060001373291016,37.400001525878906,37.90666580200195,21.033899307250977,816000
2002-06-25,38.21666717529297,38.380001068115234,37.79666519165039,37.900001525878906,21.03020477294922,1889700
2002-06-24,37.78333282470703,37.973331451416016,37.23333358764648,37.869998931884766,21.013561248779297,1017600
2002-06-21,37.86666870117188,38.18999862670898,37.77333450317383,37.86666870117188,21.01171875,1515000
2002-06-20,38.08333206176758,38.150001525878906,37.823333740234375,37.823333740234375,20.987668991088867,568200
2002-06-19,38.206668853759766,38.29999923706055,37.97999954223633,38.0,21.085693359375,2799300
2002-06-18,38.73333358764648,39.09000015258789,38.66666793823242,39.0533332824707,21.670175552368164,552300
2002-06-17,38.48666763305664,39.0,38.383331298828125,38.959999084472656,21.618389129638672,717600
2002-06-14,38.15666580200195,38.35333251953125,37.66666793823242,38.35333251953125,21.281757354736328,1286700
2002-06-13,38.78333282470703,39.026668548583984,38.78333282470703,38.79999923706055,21.529600143432617,555900
2002-06-12,39.383331298828125,39.58000183105469,39.16666793823242,39.46333312988281,21.897676467895508,522900
2002-06-11,40.0,40.14666748046875,39.62666702270508,39.68333435058594,22.019760131835938,465900
2002-06-10,39.93333435058594,40.060001373291016,39.66666793823242,39.880001068115234,22.128883361816406,1003200
2002-06-07,39.66666793823242,39.92333221435547,39.43333435058594,39.75,22.056751251220703,854400
2002-06-06,40.46333312988281,40.526668548583984,40.03333282470703,40.06666564941406,22.232465744018555,687000
2002-06-05,40.29999923706055,40.54666519165039,40.22666549682617,40.46666717529297,22.454418182373047,558300
2002-06-04,40.34999847412109,40.706668853759766,40.34999847412109,40.54999923706055,22.500661849975582,1016100
2002-06-03,41.03333282470703,41.18333435058594,40.71666717529297,40.78333282470703,22.630126953125,555900
2002-05-31,41.11666870117188,41.18333435058594,40.84333419799805,40.86000061035156,22.672670364379883,1322700
2002-05-30,41.06666564941406,41.11666870117188,40.84999847412109,41.07666778564453,22.79290008544922,806100
2002-05-29,41.21666717529297,41.31666564941406,41.119998931884766,41.2599983215332,22.894624710083008,1021200
2002-05-28,41.48333358764648,41.49666595458984,41.17333221435547,41.29999923706055,22.91681480407715,1505400
2002-05-24,41.41666793823242,41.49666595458984,41.33333206176758,41.383331298828125,22.96306228637696,781200
2002-05-23,41.26666641235352,41.70333480834961,41.26666641235352,41.65666580200195,23.114728927612305,839700
2002-05-22,41.41666793823242,41.64666748046875,41.400001525878906,41.61666870117188,23.09253692626953,614100
2002-05-21,41.70000076293945,41.70000076293945,41.436668395996094,41.53666687011719,23.04814720153809,1022700
2002-05-20,41.76666641235352,41.83333206176758,41.53666687011719,41.59999847412109,23.083288192749023,1486800
2002-05-17,41.83333206176758,41.900001525878906,41.58666610717773,41.81333160400391,23.20166778564453,1063200
2002-05-16,41.400001525878906,41.54999923706055,41.26666641235352,41.44333267211914,22.99635887145996,56061600
2002-05-15,41.12666702270508,41.48333358764648,41.00333404541016,41.23333358764648,22.87983512878418,907800
2002-05-14,41.06666564941406,41.133331298828125,40.6966667175293,41.060001373291016,22.78365135192871,600900
2002-05-13,40.65999984741211,41.026668548583984,40.53333282470703,41.01333236694336,22.75776100158692,270600
2002-05-10,40.883331298828125,40.883331298828125,40.28333282470703,40.413333892822266,22.42482566833496,2427000
2002-05-09,40.70000076293945,40.893333435058594,40.43000030517578,40.75,22.61162757873535,2548200
2002-05-08,40.56666564941406,41.0099983215332,40.560001373291016,40.95000076293945,22.72261428833008,1940100
2002-05-07,40.61666870117188,40.61666870117188,40.06666564941406,40.06666564941406,22.232465744018555,1614900
2002-05-06,40.87333297729492,40.90666580200195,40.50333404541016,40.59999847412109,22.528398513793945,445200
2002-05-03,41.0,41.08333206176758,40.6966667175293,41.02333450317383,22.763307571411133,784800
2002-05-02,41.0,41.0,40.46333312988281,40.74666595458984,22.60978507995605,819600
2002-05-01,40.65999984741211,40.97999954223633,40.16999816894531,40.856666564941406,22.67082023620605,422100
2002-04-30,40.34999847412109,40.77999877929688,40.0533332824707,40.643333435058594,22.55244827270508,222600
2002-04-29,40.46666717529297,40.52999877929688,40.16999816894531,40.23333358764648,22.324939727783203,249300
2002-04-26,40.78333282470703,40.790000915527344,40.27333450317383,40.34000015258789,22.38413429260254,149100
2002-04-25,40.400001525878906,40.70000076293945,40.18999862670898,40.70000076293945,22.583892822265625,591900
2002-04-24,40.81666564941406,40.81666564941406,40.33333206176758,40.33333206176758,22.38043212890625,312600
2002-04-23,40.54999923706055,40.75666809082031,40.43333435058594,40.53333282470703,22.49140739440918,143700
2002-04-22,40.48333358764648,40.650001525878906,40.44333267211914,40.63999938964844,22.550600051879883,151500
2002-04-19,40.78333282470703,40.926666259765625,40.59999847412109,40.926666259765625,22.70966911315918,379500
2002-04-18,40.91666793823242,40.926666259765625,40.36666870117188,40.76333236694336,22.619037628173828,127200
2002-04-17,40.900001525878906,40.900001525878906,40.630001068115234,40.633331298828125,22.546899795532227,158700
2002-04-16,40.26666641235352,40.66666793823242,40.26666641235352,40.58000183105469,22.517305374145508,208500
2002-04-15,39.86666870117188,39.880001068115234,39.51666641235352,39.83333206176758,22.102989196777344,199500
2002-04-12,39.43333435058594,39.630001068115234,39.33333206176758,39.5533332824707,21.947614669799805,180300
2002-04-11,39.79999923706055,39.810001373291016,39.13999938964844,39.1533317565918,21.725662231445312,315300
2002-04-10,39.81666564941406,40.06999969482422,39.7599983215332,40.04333114624024,22.219512939453125,288600
2002-04-09,39.633331298828125,39.68333435058594,39.48333358764648,39.526668548583984,21.932817459106445,198300
2002-04-08,39.48333358764648,39.59000015258789,39.29999923706055,39.58666610717773,21.96611785888672,377100
2002-04-05,40.25,40.3466682434082,39.913333892822266,40.04999923706055,22.22321128845215,262500
2002-04-04,40.09999847412109,40.16666793823242,39.81666564941406,40.04999923706055,22.22321128845215,246000
2002-04-03,40.27000045776367,40.43333435058594,39.90999984741211,40.106666564941406,22.2546615600586,148800
2002-04-02,40.20000076293945,40.24666595458984,40.06666564941406,40.09999847412109,22.250959396362305,333900
2002-04-01,40.03333282470703,40.26666641235352,39.76666641235352,40.25666809082031,22.337890625,334200
2002-03-28,40.21666717529297,40.31999969482422,39.959999084472656,40.03333282470703,22.21396446228028,546600
2002-03-27,39.83333206176758,39.9466667175293,39.76666641235352,39.8033332824707,22.08633613586425,196500
2002-03-26,39.75,39.99666595458984,39.58000183105469,39.74333190917969,22.05304718017578,281700
2002-03-25,40.09999847412109,40.143333435058594,39.49333190917969,39.49333190917969,21.9143295288086,405000
2002-03-22,40.186668395996094,40.27000045776367,39.95333480834961,39.98666763305664,22.18807029724121,179700
2002-03-21,40.33000183105469,40.40666580200195,40.03333282470703,40.34333419799805,22.38598251342773,164100
2002-03-20,40.48333358764648,40.48333358764648,40.2400016784668,40.2400016784668,22.328643798828125,295500
2002-03-19,40.79999923706055,40.84999847412109,40.67333221435547,40.76333236694336,22.619037628173828,202200
2002-03-18,40.633331298828125,40.63666534423828,40.38666534423828,40.560001373291016,22.506202697753903,387600
2002-03-15,40.33333206176758,40.676666259765625,40.28333282470703,40.606666564941406,22.532106399536133,90300
2002-03-14,40.09999847412109,40.36666870117188,40.09333419799805,40.15999984741211,22.28425025939941,277800
2002-03-13,40.0,40.08000183105469,39.76666641235352,39.76666641235352,22.06599998474121,184200
2002-03-12,39.93333435058594,40.20000076293945,39.72666549682617,40.20000076293945,22.30644416809082,890700
2002-03-11,40.68333435058594,40.686668395996094,40.400001525878906,40.66666793823242,22.56538963317871,666600
2002-03-08,40.93333435058594,40.96333312988281,40.473331451416016,40.60333251953125,22.530248641967773,255900
2002-03-07,40.75,40.75,40.33333206176758,40.54333114624024,22.49696159362793,832800
2002-03-06,39.59999847412109,40.0533332824707,39.5,39.92333221435547,22.15292930603028,735600
2002-03-05,39.51666641235352,39.723331451416016,39.400001525878906,39.51333236694336,21.925426483154297,406800
2002-03-04,39.16666793823242,39.97999954223633,39.133331298828125,39.95333480834961,22.169574737548828,856500
2002-03-01,38.24666595458984,38.633331298828125,38.12333297729492,38.633331298828125,21.437122344970703,239400
2002-02-28,37.8466682434082,38.12666702270508,37.83333206176758,37.91666793823242,21.03945541381836,247500
2002-02-27,37.83333206176758,37.959999084472656,37.51666641235352,37.78333282470703,20.965476989746094,325500
2002-02-26,37.45333480834961,37.53333282470703,37.176666259765625,37.36666870117188,20.73426818847656,164700
2002-02-25,37.29999923706055,37.5966682434082,37.209999084472656,37.58000183105469,20.85264205932617,159900
2002-02-22,37.06666564941406,37.21666717529297,36.900001525878906,37.11333465576172,20.593700408935547,226200
2002-02-21,37.11666870117188,37.23333358764648,36.70000076293945,36.8466682434082,20.44572639465332,445800
2002-02-20,36.83333206176758,37.09999847412109,36.61666870117188,37.09999847412109,20.586294174194336,257700
2002-02-19,37.073333740234375,37.11666870117188,36.78666687011719,36.93333435058594,20.493820190429688,300000
2002-02-15,38.06666564941406,38.06666564941406,37.68333435058594,37.73333358764648,20.937725067138672,258300
2002-02-14,37.83333206176758,38.19333267211914,37.81666564941406,37.96666717529297,21.06719970703125,225000
2002-02-13,37.71666717529297,37.79333114624024,37.53333282470703,37.66666793823242,20.90073776245117,141900
2002-02-12,37.51666641235352,37.73666763305664,37.383331298828125,37.61666870117188,20.87299156188965,107100
2002-02-11,37.41666793823242,37.63666534423828,37.33333206176758,37.633331298828125,20.882238388061523,240300
2002-02-08,37.03333282470703,37.18000030517578,36.810001373291016,37.18000030517578,20.630687713623047,536100
2002-02-07,36.59999847412109,36.86000061035156,36.5,36.686668395996094,20.35695075988769,122100
2002-02-06,36.23333358764648,36.5,36.23333358764648,36.28333282470703,20.13313865661621,382800
2002-02-05,36.70000076293945,36.78666687011719,36.29999923706055,36.33666610717773,20.16274070739746,259800
2002-02-04,37.48333358764648,37.48333358764648,36.856666564941406,37.07666778564453,20.57335090637207,683400
2002-02-01,37.65666580200195,37.65666580200195,37.2599983215332,37.383331298828125,20.743513107299805,452100
2002-01-31,37.61666870117188,37.61666870117188,37.21666717529297,37.46666717529297,20.78975486755371,734100
2002-01-30,37.150001525878906,37.51333236694336,36.81999969482422,37.51333236694336,20.815649032592773,507900
2002-01-29,37.84999847412109,37.96666717529297,36.93000030517578,37.10333251953125,20.588144302368164,463200
2002-01-28,38.133331298828125,38.18000030517578,37.91666793823242,38.163333892822266,21.17632102966309,1504800
2002-01-25,37.96666717529297,38.08666610717773,37.776668548583984,37.810001373291016,20.98026657104492,582000
2002-01-24,38.53666687011719,38.59999847412109,38.27000045776367,38.356666564941406,21.28360366821289,467700
2002-01-23,38.22666549682617,38.23333358764648,38.040000915527344,38.150001525878906,21.168930053710938,757200
2002-01-22,38.54333114624024,38.54333114624024,37.856666564941406,38.04999923706055,21.113445281982425,561900
2002-01-18,38.400001525878906,38.5,38.25,38.5,21.36314010620117,580800
2002-01-17,38.58333206176758,38.630001068115234,38.31666564941406,38.51666641235352,21.372386932373047,526200
2002-01-16,38.133331298828125,38.32666778564453,37.970001220703125,37.970001220703125,21.06904983520508,425400
2002-01-15,38.83333206176758,38.900001525878906,38.383331298828125,38.650001525878906,21.44637680053711,887100
2002-01-14,38.84999847412109,39.0,38.58666610717773,38.68000030517578,21.46302032470703,537600
2002-01-11,39.34999847412109,39.4466667175293,39.03333282470703,39.06999969482422,21.679424285888672,697200
2002-01-10,39.29666519165039,39.37666702270508,39.16666793823242,39.29333114624024,21.80335235595703,539400
2002-01-09,39.606666564941406,39.686668395996094,39.20000076293945,39.20000076293945,21.75156021118164,1169100
2002-01-08,39.53333282470703,39.78666687011719,39.48333358764648,39.61666870117188,21.98276329040528,532500
2002-01-07,40.24333190917969,40.383331298828125,40.00666809082031,40.073333740234375,22.236160278320312,387900
2002-01-04,40.66666793823242,40.68999862670898,40.33333206176758,40.61333465576172,22.53580093383789,377400
2002-01-03,40.03333282470703,40.3466682434082,40.0,40.3466682434082,22.38783264160156,971400
2002-01-02,39.95000076293945,39.98666763305664,39.6533317565918,39.98666763305664,22.18807029724121,1215900
2001-12-31,39.810001373291016,39.970001220703125,39.76666641235352,39.76666641235352,22.06599998474121,717300
2001-12-28,39.70000076293945,39.82666778564453,39.66666793823242,39.77999877929688,22.07339668273925,1309200
2001-12-27,39.33333206176758,39.53333282470703,39.28333282470703,39.46666717529297,21.89952850341797,418500
2001-12-26,38.66666793823242,39.12666702270508,38.66666793823242,38.95000076293945,21.61284446716309,499500
2001-12-24,38.79999923706055,39.04999923706055,38.79999923706055,38.98333358764648,21.63133430480957,291300
2001-12-21,39.03333282470703,39.15666580200195,38.98333358764648,39.15666580200195,21.71235084533692,901200
2001-12-20,39.0,39.09999847412109,38.84999847412109,38.959999084472656,21.60330009460449,1377600
2001-12-19,39.0,39.21666717529297,38.92333221435547,39.150001525878906,21.70865249633789,772500
2001-12-18,39.61666870117188,39.73333358764648,39.473331451416016,39.56333160400391,21.93783950805664,908400
2001-12-17,39.16666793823242,39.61666870117188,39.150001525878906,39.456668853759766,21.87870407104492,678300
2001-12-14,39.0,39.06333160400391,38.86333465576172,38.99333190917969,21.62177848815918,874800
2001-12-13,39.0,39.08333206176758,38.686668395996094,38.77000045776367,21.497943878173828,728100
2001-12-12,39.83333206176758,39.83333206176758,39.43333435058594,39.709999084472656,22.019174575805664,447900
2001-12-11,39.59999847412109,39.776668548583984,39.53666687011719,39.54666519165039,21.92860221862793,1061100
2001-12-10,39.46666717529297,39.75,39.41666793823242,39.46666717529297,21.88424301147461,564000
2001-12-07,40.36666870117188,40.47999954223633,40.16999816894531,40.2400016784668,22.31306266784668,5501100
2001-12-06,40.66666793823242,40.926666259765625,40.61000061035156,40.856666564941406,22.655000686645508,508200
2001-12-05,40.28333282470703,40.79999923706055,40.25666809082031,40.72999954223633,22.584762573242188,524400
2001-12-04,39.400001525878906,39.77333450317383,39.400001525878906,39.77333450317383,22.05429077148437,1386300
2001-12-03,39.09999847412109,39.30666732788086,39.02000045776367,39.21666717529297,21.745615005493164,541500
2001-11-30,39.46666717529297,39.68333435058594,39.46666717529297,39.5533332824707,21.93230056762696,1092600
2001-11-29,39.48333358764648,39.53333282470703,39.290000915527344,39.4033317565918,21.849130630493164,1168500
2001-11-28,39.33333206176758,39.59000015258789,39.29999923706055,39.31666564941406,21.80107307434082,534000
2001-11-27,40.08333206176758,40.08666610717773,39.67333221435547,40.01333236694336,22.187366485595703,443700
2001-11-26,40.29999923706055,40.400001525878906,40.12666702270508,40.32666778564453,22.361120223999023,360300
2001-11-23,39.79999923706055,39.93999862670898,39.79999923706055,39.93999862670898,22.14670753479004,228300
2001-11-21,39.93333435058594,39.93333435058594,39.663333892822266,39.81333160400391,22.07647132873535,143100
2001-11-20,40.16666793823242,40.18333435058594,39.91666793823242,39.91666793823242,22.133773803710938,358800
2001-11-19,40.400001525878906,40.47666549682617,40.13666534423828,40.19333267211914,22.28717613220215,432900
2001-11-16,40.0,40.09333419799805,39.8466682434082,39.99333190917969,22.1762752532959,659700
2001-11-15,39.58333206176758,39.79333114624024,39.56333160400391,39.77000045776367,22.05244445800781,4697400
2001-11-14,39.73333358764648,39.790000915527344,39.53333282470703,39.59999847412109,21.958171844482425,152400
2001-11-13,39.43333435058594,39.606666564941406,39.40999984741211,39.560001373291016,21.93600273132324,298800
2001-11-12,39.16666793823242,39.2599983215332,38.91666793823242,39.20000076293945,21.736373901367188,512700
2001-11-09,39.43333435058594,39.776668548583984,39.41666793823242,39.73333358764648,22.03210830688477,970200
2001-11-08,39.76666641235352,40.15666580200195,39.76666641235352,39.79999923706055,22.06907844543457,989400
2001-11-07,39.29999923706055,39.633331298828125,39.26666641235352,39.51666641235352,21.911970138549805,352200
2001-11-06,39.5,39.95000076293945,39.36666870117188,39.87666702270508,22.111591339111328,651300
2001-11-05,39.133331298828125,39.5533332824707,39.133331298828125,39.46666717529297,21.88424301147461,168600
2001-11-02,38.99333190917969,39.09333419799805,38.77999877929688,39.07666778564453,21.667987823486328,908700
2001-11-01,38.79999923706055,39.08000183105469,38.56666564941406,39.08000183105469,21.66983795166016,810300
2001-10-31,38.633331298828125,38.75,38.220001220703125,38.27333450317383,21.22254753112793,783000
2001-10-30,38.36666870117188,38.46666717529297,38.02000045776367,38.16666793823242,21.16340065002441,260100
2001-10-29,39.33333206176758,39.36333465576172,38.60333251953125,38.60333251953125,21.4055233001709,595500
2001-10-26,39.03333282470703,39.426666259765625,39.03333282470703,39.426666259765625,21.862064361572266,169500
2001-10-25,38.75,39.23333358764648,38.58333206176758,39.17333221435547,21.72159576416016,63900
2001-10-24,39.16666793823242,39.33333206176758,39.03333282470703,39.22999954223633,21.75301551818848,161100
2001-10-23,38.96666717529297,39.09999847412109,38.84000015258789,38.84000015258789,21.53675651550293,159300
2001-10-22,38.0,38.53333282470703,38.0,38.53333282470703,21.366718292236328,393000
2001-10-19,38.133331298828125,38.29999923706055,37.91999816894531,38.26666641235352,21.21883583068848,258000
2001-10-18,38.76666641235352,38.86666870117188,38.33333206176758,38.650001525878906,21.4314022064209,260700
2001-10-17,39.66666793823242,39.66666793823242,38.96666717529297,38.96666717529297,21.606990814208984,224700
2001-10-16,38.76666641235352,38.93333435058594,38.59999847412109,38.93333435058594,21.588512420654297,361800
2001-10-15,38.5,38.66666793823242,38.383331298828125,38.400001525878906,21.29277610778809,192600
2001-10-12,38.59999847412109,39.01666641235352,38.59999847412109,39.01666641235352,21.634721755981445,83400
2001-10-11,39.21666717529297,39.31333160400391,38.83333206176758,39.06666564941406,21.66244506835937,197400
2001-10-10,38.5,38.86666870117188,38.5,38.79999923706055,21.514572143554688,84600
2001-10-09,38.31666564941406,38.45000076293945,37.98333358764648,38.03333282470703,21.089466094970703,2442600
2001-10-08,37.90999984741211,38.41666793823242,37.86666870117188,38.133331298828125,21.14491271972656,127800
2001-10-05,38.3033332824707,38.53333282470703,38.09999847412109,38.36333465576172,21.27245140075684,274200
2001-10-04,38.23333358764648,38.5,37.86666870117188,38.3033332824707,21.239177703857425,578400
2001-10-03,36.83333206176758,38.06333160400391,36.83333206176758,37.900001525878906,21.015525817871094,398700
2001-10-02,37.0,37.51666641235352,37.0,37.51666641235352,20.802967071533203,309900
2001-10-01,37.06666564941406,37.43999862670898,36.99333190917969,37.43999862670898,20.729772567749023,432900
2001-09-28,37.29999923706055,37.720001220703125,37.22666549682617,37.643333435058594,20.842363357543945,663900
2001-09-27,36.34999847412109,36.93333435058594,36.28333282470703,36.92333221435547,20.44370651245117,662400
2001-09-26,36.48333358764648,36.48333358764648,36.23333358764648,36.34999847412109,20.126264572143555,138600
2001-09-25,36.133331298828125,36.43333435058594,35.849998474121094,36.16666793823242,20.02475547790528,151500
2001-09-24,35.33333206176758,35.81666564941406,35.116668701171875,35.75,19.794057846069336,139500
2001-09-21,32.66666793823242,34.5,32.66666793823242,34.16666793823242,18.917400360107425,110100
2001-09-20,35.76666641235352,35.76666641235352,35.150001525878906,35.150001525878906,19.46185302734375,123000
2001-09-19,37.20000076293945,37.20000076293945,36.28333282470703,36.75,20.34773826599121,435600
2001-09-18,36.81666564941406,37.08333206176758,36.66666793823242,36.84999847412109,20.403106689453125,991500
2001-09-17,36.75,37.29999923706055,36.70000076293945,37.150001525878906,20.569211959838867,170400
2001-09-10,38.43333435058594,38.86666870117188,38.20000076293945,38.84999847412109,21.51046562194824,1438200
2001-09-07,39.46666717529297,39.46666717529297,39.16666793823242,39.29999923706055,21.759614944458008,99900
2001-09-06,39.83333206176758,39.83333206176758,39.53333282470703,39.53333282470703,21.888816833496094,284700
2001-09-05,40.56666564941406,40.68333435058594,40.33333206176758,40.45000076293945,22.396352767944336,31500
2001-09-04,40.76666641235352,41.16666793823242,40.70000076293945,40.70000076293945,22.53477478027344,570000
2001-08-31,41.53333282470703,41.71666717529297,41.46666717529297,41.650001525878906,23.060771942138672,1656900
2001-08-30,41.66666793823242,41.66666793823242,41.43333435058594,41.54999923706055,23.00539207458496,36900
2001-08-29,42.45000076293945,42.46666717529297,42.09999847412109,42.150001525878906,23.337608337402344,128400
2001-08-28,42.53333282470703,42.58333206176758,42.26333236694336,42.34333419799805,23.44465446472168,319800
2001-08-27,42.91666793823242,42.91666793823242,42.7599983215332,42.83333206176758,23.715951919555664,44700