date,volume,open,high,low,close,adj close
2020-06-19,50269100,144.4199981689453,144.50999450683594,139.83999633789062,140.99000549316406,140.99000549316406
2020-06-18,26974100,140.3699951171875,143.30999755859375,139.80999755859375,141.72000122070312,141.72000122070312
2020-06-17,34468200,144.58999633789062,144.99000549316406,141.32000732421875,141.77000427246094,141.77000427246094
2020-06-16,48957000,146.69000244140625,146.69000244140625,141.02999877929688,144.3800048828125,144.3800048828125
2020-06-15,57354800,133.27999877929688,142.05999755859375,133.27999877929688,140.99000549316406,140.99000549316406
2020-06-12,63843800,140.3300018310547,141.02000427246094,134.14999389648438,138.27000427246094,137.8040008544922
2020-06-11,72041500,140.14999389648438,141.02999877929688,134.77000427246094,135.02999877929688,134.57492065429688
2020-06-10,51774500,150.08999633789062,150.25999450683594,145.89999389648438,146.17999267578125,145.6873321533203
2020-06-09,39646000,150.86000061035156,151.77000427246094,149.05999755859375,150.25999450683594,149.7535858154297
2020-06-08,33834300,152.35000610351562,153.38999938964844,151.6300048828125,153.08999633789062,152.5740509033203
2020-06-05,53513400,150.86000061035156,152.32000732421875,149.5500030517578,150.17999267578125,149.67385864257812
2020-06-04,28904700,143.83999633789062,145.60000610351562,143.17999267578125,144.58999633789062,144.10269165039062
2020-06-03,36111700,143.6699981689453,146.07000732421875,143.11000061035156,144.8000030517578,144.31199645996094
2020-06-02,24666200,141.07000732421875,141.85000610351562,139.55999755859375,141.38999938964844,140.91348266601562
2020-06-01,25567500,139.25999450683594,141.6699981689453,138.61000061035156,140.22999572753906,139.75738525390625
2020-05-29,41628800,138.3000030517578,139.27999877929688,136.41000366210938,138.89999389648438,138.43186950683594
2020-05-28,42105000,144.74000549316406,144.74000549316406,137.5800018310547,139.6999969482422,139.2291717529297
2020-05-27,42682000,141.57000732421875,143.5,137.3300018310547,143.08999633789062,142.60775756835938
2020-05-26,36971000,140.08999633789062,140.3800048828125,134.99000549316406,138.77999877929688,138.31228637695312
2020-05-22,24035200,134.6699981689453,135.0500030517578,133.02000427246094,134.88999938964844,134.43539428710938
2020-05-21,32716500,134.0500030517578,135.05999755859375,132.5800018310547,134.24000549316406,133.78758239746094
2020-05-20,35901300,132.72999572753906,134.97999572753906,132.3800048828125,134.0,133.5483856201172
2020-05-19,30270000,132.22000122070312,133.4499969482422,130.05999755859375,130.05999755859375,129.62167358398438
2020-05-18,47075400,131.4499969482422,133.38999938964844,130.8300018310547,132.67999267578125,132.2328338623047
2020-05-15,40236600,122.01000213623048,125.52999877929688,121.45999908447266,125.08000183105467,124.65845489501952
2020-05-14,55904300,119.97000122070312,123.2699966430664,117.18000030517578,123.12000274658205,122.70506286621094
2020-05-13,58719300,125.6500015258789,126.08000183105467,120.41000366210938,122.72000122070312,122.30640411376952
2020-05-12,44275300,132.25999450683594,132.2899932861328,126.83999633789062,126.97000122070312,126.54208374023438
2020-05-11,33983200,130.41000366210938,132.9499969482422,129.3300018310547,131.6999969482422,131.25613403320312
2020-05-08,32162000,130.16000366210938,132.75,129.19000244140625,132.36000061035156,131.91392517089844
2020-05-07,27493000,127.38999938964844,128.5,126.5500030517578,127.44000244140624,127.010498046875
2020-05-06,29836800,127.48999786376952,128.1999969482422,125.0,125.72000122070312,125.29629516601562
2020-05-05,31209400,128.07000732421875,129.9199981689453,126.0999984741211,126.6500015258789,126.22315979003906
2020-05-04,28498200,123.5999984741211,125.9000015258789,122.25,125.68000030517578,125.25643157958984
2020-05-01,43352000,127.1500015258789,127.45999908447266,123.29000091552734,125.13999938964844,124.71824645996094
2020-04-30,43569400,131.89999389648438,132.94000244140625,130.13999938964844,130.30999755859375,129.87081909179688
2020-04-29,50390500,133.49000549316406,136.85000610351562,131.8800048828125,135.4600067138672,135.00347900390625
2020-04-28,47292700,131.1199951171875,131.4600067138672,127.27999877929688,129.11000061035156,128.67486572265625
2020-04-27,39021300,123.9499969482422,128.44000244140625,123.86000061035156,127.26000213623048,126.83110809326172
2020-04-24,27155800,121.52999877929688,123.31999969482422,120.08999633789062,122.41000366210938,121.99745178222656
2020-04-23,38571200,120.11000061035156,122.9000015258789,119.68000030517578,120.33999633789062,119.9344253540039
2020-04-22,24407200,120.31999969482422,120.98999786376952,118.7699966430664,119.16999816894533,118.76837158203124
2020-04-21,31608900,117.41999816894533,119.23999786376952,116.4800033569336,117.73999786376952,117.34318542480467
2020-04-20,36700500,119.58999633789062,122.9000015258789,119.04000091552734,120.62000274658205,120.21348571777344
2020-04-17,46250200,121.9000015258789,122.72000122070312,120.05999755859376,122.05999755859376,121.64862823486328
2020-04-16,49501300,118.08999633789062,118.41999816894533,114.55999755859376,116.91000366210938,116.5159912109375
2020-04-15,34809900,117.86000061035156,119.11000061035156,116.66000366210938,117.8000030517578,117.40299224853516
2020-04-14,35089700,123.9000015258789,124.87999725341795,121.3000030517578,122.80999755859376,122.39610290527344
2020-04-13,40198200,122.8499984741211,123.51000213623048,119.12000274658205,120.37000274658205,119.96432495117188
2020-04-09,69666400,121.91999816894533,124.61000061035156,121.33000183105467,123.72000122070312,123.30303955078124
2020-04-08,52822300,114.87999725341795,119.23999786376952,113.29000091552734,118.06999969482422,117.67208099365234
2020-04-07,57546100,116.87999725341795,118.63999938964844,112.38999938964844,112.91999816894533,112.5394287109375
2020-04-06,48708100,109.08999633789062,113.33999633789062,109.0199966430664,112.62999725341795,112.25041198730467
2020-04-03,42189200,106.58999633789062,108.0,102.5999984741211,104.62000274658205,104.26741027832033
2020-04-02,43774200,105.72000122070312,110.38999938964844,104.56999969482422,107.66999816894533,107.30712890625
2020-04-01,54224200,108.6999969482422,110.37999725341795,105.52999877929688,106.66000366210938,106.300537109375
2020-03-31,52948000,114.5999984741211,116.16999816894533,111.95999908447266,114.45999908447266,114.0742416381836
2020-03-30,41552100,113.23999786376952,115.26000213623048,110.8000030517578,115.04000091552734,114.65229034423828
2020-03-27,39931500,112.25,116.0199966430664,110.87000274658205,112.55999755859376,112.18064880371094
2020-03-26,51657600,111.54000091552734,117.5999984741211,111.1999969482422,116.80999755859376,116.41632080078124
2020-03-25,56043700,109.4800033569336,114.0,106.0199966430664,109.97000122070312,109.59938049316406
2020-03-24,73386700,105.37000274658205,109.33000183105467,99.93000030517578,109.04000091552734,108.2539291381836
2020-03-23,63534700,101.9000015258789,102.18000030517578,95.91000366210938,99.9000015258789,99.17982482910156
2020-03-20,76203700,106.12000274658205,108.76000213623048,100.4499969482422,101.4000015258789,100.66900634765624
2020-03-19,62654700,99.66000366210938,106.8000030517578,95.69000244140624,103.87000274658205,103.12120056152344
2020-03-18,62296700,103.0500030517578,106.77999877929688,96.25,99.97000122070312,99.2493133544922
2020-03-17,59344800,104.95999908447266,110.5,100.61000061035156,108.37000274658205,107.58876037597656
2020-03-16,59095700,108.62000274658205,111.3000030517578,101.43000030517578,103.62000274658205,102.87300872802734
2020-03-13,57915100,118.30999755859376,119.95999908447266,109.5500030517578,119.47000122070312,118.6087417602539
2020-03-12,70114300,116.7699966430664,119.9000015258789,111.5999984741211,111.97000122070312,111.16280364990234
2020-03-11,51354800,130.9199981689453,132.27000427246094,124.16999816894533,125.87999725341795,124.97251892089844
2020-03-10,54432700,134.7100067138672,134.8000030517578,128.02000427246094,134.42999267578125,133.46087646484375
2020-03-09,56320000,134.1300048828125,136.1699981689453,130.25999450683594,130.36000061035156,129.42022705078125
2020-03-06,39688300,142.7100067138672,145.97999572753906,140.99000549316406,144.39999389648438,143.3590087890625
2020-03-05,32729400,148.83999633789062,152.47999572753906,145.49000549316406,147.32000732421875,146.25796508789062
2020-03-04,36195800,150.27999877929688,152.4499969482422,148.52000427246094,152.16000366210938,151.06307983398438
2020-03-03,42941300,151.08999633789062,154.1999969482422,146.30999755859375,147.9499969482422,146.8834228515625
2020-03-02,33569300,147.97000122070312,151.22999572753906,145.38999938964844,151.02999877929688,149.94122314453125
2020-02-28,72757700,144.85000610351562,149.1300048828125,143.91000366210938,146.3300018310547,145.2751007080078
2020-02-27,49767000,151.35000610351562,155.00999450683594,148.82000732421875,149.05999755859375,147.9854278564453
2020-02-26,39465000,157.0500030517578,158.49000549316406,154.22000122070312,154.5,153.38619995117188
2020-02-25,45047000,162.52000427246094,162.75999450683594,155.9600067138672,156.30999755859375,155.18316650390625
2020-02-24,28239500,161.86000061035156,167.05999755859375,161.10000610351562,162.07000732421875,160.90164184570312
2020-02-21,18729900,168.14999389648438,168.6300048828125,166.3300018310547,167.10000610351562,165.89537048339844
2020-02-20,20383800,167.89999389648438,169.11000061035156,166.58999633789062,168.80999755859375,167.59304809570312
2020-02-19,11084600,168.1699981689453,169.13999938964844,167.52999877929688,168.39999389648438,167.1859893798828
2020-02-18,13412100,167.5,168.05999755859375,166.42999267578125,167.5399932861328,166.33218383789062
2020-02-14,16006200,168.6999969482422,168.77999877929688,167.33999633789062,167.89999389648438,166.68960571289062
2020-02-13,12649300,167.22000122070312,168.9499969482422,167.11000061035156,168.5500030517578,167.3349151611328
2020-02-12,12123000,168.02000427246094,168.2899932861328,167.27999877929688,168.11000061035156,166.89808654785156
2020-02-11,15005600,166.7899932861328,167.9600067138672,166.27000427246094,166.9600067138672,165.75637817382812
2020-02-10,11428800,164.55999755859375,165.88999938964844,164.4600067138672,165.80999755859375,164.6146697998047
2020-02-07,18029600,166.2899932861328,166.36000061035156,164.39999389648438,164.8800048828125,163.69139099121094
2020-02-06,14768900,167.88999938964844,168.14999389648438,166.75999450683594,166.92999267578125,165.72659301757812
2020-02-05,17807000,166.47999572753906,167.52999877929688,165.69000244140625,167.30999755859375,166.10385131835938
2020-02-04,15994200,164.30999755859375,165.30999755859375,164.16000366210938,164.77000427246094,163.58216857910156
2020-02-03,17403600,161.60000610351562,162.92999267578125,161.49000549316406,162.32000732421875,161.14984130859375
2020-01-31,30439000,163.32000732421875,163.9199981689453,160.02999877929688,160.52999877929688,159.37274169921875
2020-01-30,21889700,162.83999633789062,164.13999938964844,161.92999267578125,163.92999267578125,162.74822998046875
2020-01-29,14944400,165.10000610351562,165.55999755859375,163.89999389648438,163.92999267578125,162.74822998046875
2020-01-28,16690400,164.5,165.39999389648438,163.49000549316406,164.8699951171875,163.6814422607422
2020-01-27,18539000,162.85000610351562,164.49000549316406,162.4199981689453,163.50999450683594,162.33123779296875
2020-01-24,20491400,168.00999450683594,168.00999450683594,164.22999572753906,165.38999938964844,164.19769287109375
2020-01-23,15954300,167.10000610351562,167.97000122070312,165.4499969482422,167.4499969482422,166.2428436279297
2020-01-22,14916300,168.19000244140625,168.6199951171875,167.17999267578125,167.55999755859375,166.35205078125
2020-01-21,17935100,168.36000061035156,168.99000549316406,167.27000427246094,167.6699981689453,166.46127319335938
2020-01-17,18306400,170.27999877929688,170.55999755859375,168.6699981689453,169.07000732421875,167.85118103027344
2020-01-16,19976200,168.58999633789062,169.8699951171875,168.42999267578125,169.52999877929688,168.307861328125
2020-01-15,15437200,166.14999389648438,167.9499969482422,166.13999938964844,167.3699951171875,166.16342163085938
2020-01-14,18323000,165.13999938964844,167.58999633789062,164.97999572753906,166.57000732421875,165.36920166015625
2020-01-13,17271100,164.94000244140625,166.0399932861328,164.07000732421875,165.9600067138672,164.7635955810547
2020-01-10,15353000,165.5500030517578,165.69000244140625,164.1999969482422,164.88999938964844,163.70130920410156
2020-01-09,11895400,166.1199951171875,166.4499969482422,165.25999450683594,165.50999450683594,164.31683349609375
2020-01-08,13832400,164.82000732421875,166.02999877929688,164.72000122070312,165.30999755859375,164.11827087402344
2020-01-07,11817900,164.85000610351562,165.33999633789062,164.2100067138672,164.8000030517578,163.61195373535156
2020-01-06,17150900,163.85000610351562,165.5399932861328,163.5399932861328,165.35000610351562,164.15798950195312
2020-01-03,19295600,163.74000549316406,165.41000366210938,163.6999969482422,165.1300048828125,163.93959045410156
2020-01-02,18297500,166.74000549316406,166.75,164.22999572753906,165.77999877929688,164.5848846435547
2019-12-31,17362400,165.0800018310547,166.35000610351562,164.7100067138672,165.6699981689453,164.47567749023438
2019-12-30,14912700,165.97999572753906,166.2100067138672,164.57000732421875,165.44000244140625,164.24734497070312
2019-12-27,12261800,167.1199951171875,167.1199951171875,165.42999267578125,165.86000061035156,164.664306640625
2019-12-26,9371200,166.8300018310547,166.97999572753906,166.36000061035156,166.67999267578125,165.4783935546875
2019-12-24,4334500,166.4499969482422,166.6999969482422,166.0399932861328,166.67999267578125,165.4783935546875
2019-12-23,13372100,166.24000549316406,166.36000061035156,165.36000061035156,166.3000030517578,165.10113525390625
2019-12-20,25449500,166.14999389648438,166.41000366210938,165.72000122070312,165.97000122070312,164.7735137939453
2019-12-19,11919800,165.27999877929688,165.72999572753906,164.8800048828125,165.72999572753906,164.53524780273438
2019-12-18,15379300,165.05999755859375,165.27999877929688,164.32000732421875,165.02000427246094,163.8303680419922
2019-12-17,12980000,164.13999938964844,164.6999969482422,163.6999969482422,164.6999969482422,163.51268005371094
2019-12-16,20115300,164.05999755859375,164.85000610351562,163.74000549316406,163.8800048828125,162.69859313964844
2019-12-13,23279600,163.72999572753906,164.80999755859375,162.5500030517578,163.3300018310547,161.5598602294922
2019-12-12,24857000,162.75,165.10000610351562,162.25,163.9600067138672,162.1830291748047
2019-12-11,19612200,162.8800048828125,163.0800018310547,161.9499969482422,162.55999755859375,160.79818725585938
2019-12-10,13704400,162.41000366210938,162.9600067138672,161.94000244140625,162.61000061035156,160.84765625
2019-12-09,13476700,162.75,163.16000366210938,162.38999938964844,162.50999450683594,160.7487335205078
2019-12-06,16486200,162.58999633789062,163.41000366210938,162.5,162.82000732421875,161.05538940429688
2019-12-05,11470700,161.47000122070312,161.64999389648438,160.4499969482422,160.94000244140625,159.1957550048828
2019-12-04,10833200,160.5,161.22000122070312,160.3000030517578,160.77999877929688,159.0374755859375
2019-12-03,14884400,158.82000732421875,159.75999450683594,158.10000610351562,159.67999267578125,157.94940185546875
2019-12-02,17190900,162.14999389648438,162.2100067138672,159.91000366210938,160.19000244140625,158.4539031982422
2019-11-29,9988200,162.41000366210938,162.7899932861328,161.6699981689453,161.77000427246094,160.0167694091797
2019-11-27,13202500,162.3800048828125,162.92999267578125,162.0800018310547,162.8300018310547,161.06527709960938
2019-11-26,15496700,161.75,162.5399932861328,161.2899932861328,161.69000244140625,159.9376220703125
2019-11-25,24753000,159.02999877929688,161.8300018310547,158.88999938964844,161.5800018310547,159.82882690429688
2019-11-22,13482400,158.30999755859375,158.5399932861328,157.35000610351562,158.22000122070312,156.50523376464844
2019-11-21,15388300,158.82000732421875,158.88999938964844,157.22999572753906,157.72999572753906,156.02053833007812
2019-11-20,21314300,158.5500030517578,159.60000610351562,157.25999450683594,158.50999450683594,156.79208374023438
2019-11-19,15203700,159.11000061035156,159.6999969482422,158.30999755859375,159.11000061035156,157.3855743408203
2019-11-18,10759500,158.72000122070312,158.74000549316406,157.94000244140625,158.52000427246094,156.802001953125
2019-11-15,13119200,159.22999572753906,159.2899932861328,158.35000610351562,158.9199981689453,157.19764709472656
2019-11-14,13054000,157.92999267578125,158.91000366210938,157.7899932861328,158.10000610351562,156.38653564453125
2019-11-13,14514400,157.74000549316406,158.5,157.19000244140625,158.14999389648438,156.4359893798828
2019-11-12,14316900,158.92999267578125,159.8800048828125,158.49000549316406,158.8300018310547,157.10862731933594
2019-11-11,10508700,158.02999877929688,158.89999389648438,157.8800048828125,158.77999877929688,157.0591583251953
2019-11-08,11967400,158.27999877929688,159.27000427246094,157.9499969482422,159.0800018310547,157.35592651367188
2019-11-07,13448900,159.74000549316406,160.1699981689453,158.1699981689453,158.64999389648438,156.93057250976562
2019-11-06,16025500,158.99000549316406,158.99000549316406,157.80999755859375,158.22999572753906,156.51513671875
2019-11-05,13760200,159.39999389648438,160.4600067138672,158.97000122070312,159.14999389648438,157.42514038085938
2019-11-04,16182000,159.39999389648438,159.6999969482422,158.47000122070312,158.9499969482422,157.2273406982422
2019-11-01,18421600,156.39999389648438,158.19000244140625,156.0500030517578,158.10000610351562,156.38653564453125
2019-10-31,17344200,156.10000610351562,156.10000610351562,154.24000549316406,155.4499969482422,153.7652587890625
2019-10-30,14451500,156.7899932861328,156.80999755859375,155.27999877929688,156.3300018310547,154.63572692871094
2019-10-29,11978300,156.00999450683594,157.33999633789062,155.86000061035156,156.85000610351562,155.15008544921875
2019-10-28,15392400,155.66000366210938,156.97999572753906,155.00999450683594,156.33999633789062,154.64559936523438
2019-10-25,10531500,153.91000366210938,155.52999877929688,153.89999389648438,155.0,153.32012939453125
2019-10-24,9091400,154.9499969482422,155.05999755859375,153.47000122070312,154.17999267578125,152.50901794433594
2019-10-23,8728000,154.33999633789062,154.75,153.5500030517578,154.39999389648438,152.7266387939453
2019-10-22,12471800,154.1999969482422,155.0500030517578,153.74000549316406,154.2100067138672,152.5386962890625
2019-10-21,17450300,154.1699981689453,154.97999572753906,153.91000366210938,154.0399932861328,152.3705291748047
2019-10-18,14490200,152.92999267578125,153.5,151.4499969482422,152.61000061035156,150.95603942871094
2019-10-17,13175800,152.2899932861328,153.50999450683594,152.0500030517578,153.33999633789062,151.67813110351562
2019-10-16,13119100,151.2100067138672,152.27000427246094,151.13999938964844,151.5500030517578,149.9075164794922
2019-10-15,16801200,150.1699981689453,152.1300048828125,149.7899932861328,151.38999938964844,149.74923706054688
2019-10-14,10692600,149.91000366210938,150.14999389648438,149.10000610351562,149.6699981689453,148.04788208007812
2019-10-11,29236300,149.7899932861328,151.9600067138672,147.69000244140625,150.22000122070312,148.59194946289062
2019-10-10,16349000,147.33999633789062,148.5,147.10000610351562,147.72000122070312,146.11903381347656
2019-10-09,10929500,147.5399932861328,147.69000244140625,146.63999938964844,147.1300048828125,145.53543090820312
2019-10-08,18110600,147.4199981689453,147.92999267578125,146.11000061035156,146.4600067138672,144.87269592285156
2019-10-07,15762800,148.77999877929688,150.07000732421875,148.1199951171875,148.8800048828125,147.26646423339844
2019-10-04,18640400,147.99000549316406,149.25,147.1199951171875,149.13999938964844,147.52365112304688
2019-10-03,25362800,146.69000244140625,147.94000244140625,144.92999267578125,147.74000549316406,146.13882446289062
2019-10-02,24894600,147.6300048828125,147.6300048828125,145.86000061035156,147.25,145.6541290283203
2019-10-01,34093500,152.11000061035156,153.35000610351562,148.0500030517578,148.3699951171875,146.76197814941406
2019-09-30,16905400,151.3699951171875,152.25999450683594,150.7899932861328,151.33999633789062,149.6997833251953
2019-09-27,20181900,152.82000732421875,153.22000122070312,150.5,151.16000366210938,149.52174377441406
2019-09-26,20641600,153.9199981689453,153.9199981689453,151.9499969482422,152.3800048828125,150.72853088378906
2019-09-25,21917500,152.27999877929688,154.36000061035156,151.8000030517578,154.10000610351562,152.42990112304688
2019-09-24,27576700,155.14999389648438,155.2899932861328,151.83999633789062,152.42999267578125,150.77798461914062
2019-09-23,14944600,154.86000061035156,155.9499969482422,154.55999755859375,155.30999755859375,153.0886688232422
2019-09-20,22707200,155.63999938964844,156.64999389648438,154.4499969482422,155.42999267578125,153.2069549560547
2019-09-19,21531600,156.8000030517578,157.82000732421875,155.52999877929688,155.75999450683594,153.5322265625
2019-09-18,19735700,157.47999572753906,157.5,155.07000732421875,156.52000427246094,154.28135681152344
2019-09-17,22986700,157.36000061035156,157.57000732421875,156.4499969482422,157.49000549316406,155.2375030517578
2019-09-16,23242600,156.97000122070312,158.75,156.6999969482422,157.89999389648438,155.64161682128906
2019-09-13,31042800,157.85000610351562,158.9199981689453,157.1300048828125,157.30999755859375,155.06007385253906
2019-09-12,38648300,157.17999267578125,157.89999389648438,155.57000732421875,157.0399932861328,154.79391479492188
2019-09-11,42970500,154.52000427246094,157.16000366210938,153.55999755859375,157.0,154.75448608398438
2019-09-10,29576200,151.67999267578125,153.9499969482422,150.88999938964844,153.85000610351562,151.64955139160156
2019-09-09,25780100,150.57000732421875,152.24000549316406,150.05999755859375,151.91000366210938,149.7373046875
2019-09-06,14645900,150.6999969482422,151.22999572753906,149.8300018310547,149.89999389648438,147.7560272216797
2019-09-05,25666700,149.85000610351562,151.91000366210938,149.3699951171875,150.58999633789062,148.43618774414062
2019-09-04,13107500,148.00999450683594,148.36000061035156,147.17999267578125,147.83999633789062,145.7255096435547
2019-09-03,20688000,147.4499969482422,148.32000732421875,146.0,146.66000366210938,144.5623779296875
2019-08-30,18727100,149.88999938964844,149.97000122070312,148.0399932861328,148.83999633789062,146.71121215820312
2019-08-29,18786300,148.14999389648438,149.2899932861328,147.9600067138672,149.11000061035156,146.97735595703125
2019-08-28,20115500,144.55999755859375,147.38999938964844,144.25,146.5399932861328,144.44410705566406
2019-08-27,24546200,147.9600067138672,148.02000427246094,144.67999267578125,144.85000610351562,142.77828979492188
2019-08-26,19167100,146.8000030517578,147.0500030517578,145.7100067138672,147.02999877929688,144.9270782470703
2019-08-23,36974600,149.22000122070312,150.11000061035156,144.92999267578125,145.42999267578125,143.3499755859375
2019-08-22,12979100,150.6699981689453,151.0800018310547,149.13999938964844,150.02999877929688,147.8842010498047
2019-08-21,13446100,150.6199951171875,150.64999389648438,149.7899932861328,150.3800048828125,148.22918701171875
2019-08-20,13324100,149.9199981689453,150.00999450683594,148.99000549316406,149.14999389648438,147.0167694091797
2019-08-19,17023400,150.32000732421875,150.88999938964844,149.9499969482422,150.1300048828125,147.98275756835938
2019-08-16,22783400,146.13999938964844,148.91000366210938,146.11000061035156,148.6300048828125,146.5042266845703
2019-08-15,24202400,146.6199951171875,146.6699981689453,144.7899932861328,145.49000549316406,143.4091339111328
2019-08-14,28235800,147.9499969482422,147.97999572753906,145.72000122070312,146.07000732421875,143.9808349609375
2019-08-13,21912600,148.33999633789062,151.7899932861328,147.6699981689453,150.27000427246094,148.12075805664062
2019-08-12,15963000,149.80999755859375,150.1199951171875,148.3300018310547,148.6699981689453,146.54364013671875
2019-08-09,19313200,152.08999633789062,152.14999389648438,150.02999877929688,150.6199951171875,148.4657440185547
2019-08-08,19415600,150.14999389648438,152.6300048828125,149.99000549316406,152.5399932861328,150.3582763671875
2019-08-07,23952100,147.9199981689453,149.7100067138672,146.69000244140625,149.32000732421875,147.18435668945312
2019-08-06,24283300,148.89999389648438,149.6999969482422,147.3800048828125,149.36000061035156,147.22377014160156
2019-08-05,39221500,149.77999877929688,149.9199981689453,146.2100067138672,148.0,145.8832244873047
2019-08-02,30148300,153.35000610351562,153.75,151.27999877929688,152.5800018310547,150.397705078125
2019-08-01,38070200,156.8800048828125,158.1699981689453,153.58999633789062,154.2899932861328,152.083251953125
2019-07-31,40445900,157.77999877929688,159.22999572753906,155.5500030517578,156.55999755859375,154.32078552246094
2019-07-30,1200,155.05999755859375,157.83999633789062,154.7100067138672,157.83999633789062,155.5824737548828
2019-07-29,13192200,157.19000244140625,157.36000061035156,155.60000610351562,156.14999389648438,153.91664123535156
2019-07-26,14260300,155.5800018310547,157.4199981689453,155.5,157.1999969482422,154.95164489746094
2019-07-25,17902500,157.17999267578125,157.24000549316406,155.08999633789062,155.36000061035156,153.13795471191406
2019-07-24,23823100,154.2899932861328,157.4499969482422,154.1199951171875,157.25999450683594,155.01077270507812
2019-07-23,15493200,154.27999877929688,154.72000122070312,153.5399932861328,154.6999969482422,152.4873809814453
2019-07-22,14474600,154.24000549316406,154.6999969482422,153.39999389648438,153.67999267578125,151.4819793701172
2019-07-19,17182600,154.94000244140625,155.42999267578125,153.82000732421875,153.82000732421875,151.6199951171875
2019-07-18,15746900,154.0800018310547,155.00999450683594,153.72999572753906,154.7100067138672,152.49725341796875
2019-07-17,14155100,155.24000549316406,155.33999633789062,153.72999572753906,154.1300048828125,151.92555236816406
2019-07-16,15152700,155.1300048828125,156.1999969482422,154.6699981689453,155.24000549316406,153.01968383789062
2019-07-15,12194300,156.55999755859375,156.58999633789062,154.85000610351562,155.2899932861328,153.06893920898438
2019-07-12,16678000,155.13999938964844,156.6699981689453,154.8800048828125,156.11000061035156,153.87722778320312
2019-07-11,14260800,155.88999938964844,155.94000244140625,154.22000122070312,154.91000366210938,152.69439697265625
2019-07-10,17325400,156.1999969482422,156.55999755859375,154.85000610351562,155.6699981689453,153.4435272216797
2019-07-09,12381600,154.5399932861328,155.42999267578125,154.47999572753906,155.39999389648438,153.17738342285156
2019-07-08,9735700,156.2100067138672,156.47999572753906,154.88999938964844,155.19000244140625,152.9703826904297
2019-07-05,14156700,155.49000549316406,156.74000549316406,154.86000061035156,156.67999267578125,154.43907165527344
2019-07-03,9115100,155.60000610351562,156.33999633789062,155.1699981689453,156.25999450683594,154.0250701904297
2019-07-02,19024600,156.02000427246094,156.1199951171875,154.25999450683594,155.14999389648438,152.9309539794922
2019-07-01,23151300,157.5399932861328,158.02999877929688,155.22000122070312,156.10000610351562,153.86737060546875
2019-06-28,35089900,153.9499969482422,156.02000427246094,153.94000244140625,155.5,153.2759552001953
2019-06-27,22278400,151.24000549316406,153.77000427246094,151.24000549316406,153.6300048828125,151.43270874023438
2019-06-26,15726900,151.6999969482422,152.22000122070312,150.75999450683594,150.8000030517578,148.6431884765625
2019-06-25,17462200,152.30999755859375,152.5,151.0,151.14999389648438,148.9881591796875
2019-06-24,24002600,154.36000061035156,154.41000366210938,152.0,152.0800018310547,149.9048614501953
2019-06-21,19854400,155.1300048828125,155.1699981689453,153.61000061035156,153.9499969482422,151.7481231689453
2019-06-20,17595700,156.0500030517578,156.22000122070312,154.44000244140625,155.2899932861328,153.06893920898438
2019-06-19,15625000,154.19000244140625,154.6999969482422,153.39999389648438,154.55999755859375,152.34939575195312
2019-06-18,22100800,153.27000427246094,155.14999389648438,152.25999450683594,154.00999450683594,151.8072509765625
2019-06-17,12509300,151.8699951171875,152.89999389648438,151.6699981689453,152.24000549316406,150.06259155273438
2019-06-14,16154800,152.8800048828125,152.94000244140625,151.72000122070312,151.72999572753906,149.03448486328125
2019-06-13,14839400,152.30999755859375,153.17999267578125,151.8699951171875,153.07000732421875,150.3507080078125
2019-06-12,11928800,151.17999267578125,151.77999877929688,150.6199951171875,151.47000122070312,148.7791290283203
2019-06-11,15373000,152.8699951171875,153.22999572753906,150.5800018310547,151.3000030517578,148.6121368408203
2019-06-10,18912300,151.4499969482422,153.13999938964844,151.4499969482422,151.75,149.0541534423828
2019-06-07,17107500,150.35000610351562,151.50999450683594,150.02000427246094,150.86000061035156,148.17996215820312
2019-06-06,20772500,150.1199951171875,150.52000427246094,148.30999755859375,149.8000030517578,147.1387939453125
2019-06-05,18184100,150.75999450683594,150.88999938964844,148.61000061035156,150.19000244140625,147.5218505859375
2019-06-04,21217600,147.9199981689453,150.2899932861328,146.4199981689453,150.16000366210938,147.4923858642578
2019-06-03,26554500,146.1300048828125,147.2100067138672,145.3300018310547,146.3699951171875,143.7697296142578
2019-05-31,25411300,146.19000244140625,146.83999633789062,145.32000732421875,145.86000061035156,143.26878356933594
2019-05-30,17739100,148.75,149.5800018310547,147.0399932861328,147.92999267578125,145.30201721191406
2019-05-29,22622300,148.83999633789062,148.92999267578125,147.36000061035156,148.33999633789062,145.70472717285156
2019-05-28,14042200,151.00999450683594,151.64999389648438,149.5800018310547,149.58999633789062,146.93251037597656
2019-05-24,16093100,150.3800048828125,151.08999633789062,149.7899932861328,150.7899932861328,148.11119079589844
2019-05-23,26379400,151.05999755859375,151.05999755859375,148.5800018310547,149.38999938964844,146.73606872558594
2019-05-22,13922600,153.22000122070312,153.58999633789062,152.0,152.52999877929688,149.82029724121094
2019-05-21,11659100,152.6300048828125,154.0399932861328,152.5800018310547,153.82000732421875,151.08738708496094
2019-05-20,18689800,151.92999267578125,152.82000732421875,151.41000366210938,151.77999877929688,149.08358764648438
2019-05-17,21534000,153.82000732421875,155.27000427246094,152.66000366210938,152.83999633789062,150.12478637695312
2019-05-16,13772100,154.50999450683594,156.17999267578125,154.44000244140625,155.0,152.24639892578125
2019-05-15,18410600,152.39999389648438,154.41000366210938,152.07000732421875,154.0399932861328,151.30345153808594
2019-05-14,15519200,151.9600067138672,154.1699981689453,151.6999969482422,153.5399932861328,150.81231689453125
2019-05-13,26936500,153.69000244140625,154.02000427246094,151.16000366210938,151.6300048828125,148.93626403808594
2019-05-10,26544700,155.58999633789062,156.8300018310547,153.6699981689453,156.6199951171875,153.8376007080078
2019-05-09,25259900,155.52000427246094,156.64999389648438,153.74000549316406,156.19000244140625,153.41526794433594
2019-05-08,16113700,157.25999450683594,158.08999633789062,156.64999389648438,156.75999450683594,153.97512817382812
2019-05-07,25434500,159.30999755859375,159.8699951171875,156.25,157.52999877929688,154.7314453125
2019-05-06,21262100,158.17999267578125,161.11000061035156,158.00999450683594,160.7100067138672,157.85498046875
2019-05-03,20178800,158.30999755859375,160.63999938964844,158.19000244140625,160.52999877929688,157.6781768798828
2019-05-02,22715700,156.63999938964844,158.14999389648438,155.67999267578125,157.52000427246094,154.7216339111328
2019-05-01,17734300,158.6699981689453,158.72999572753906,156.7100067138672,156.7899932861328,154.00460815429688
2019-04-30,24127500,159.14999389648438,159.19000244140625,156.9600067138672,158.2899932861328,155.47793579101562
2019-04-29,13698900,158.6199951171875,159.61000061035156,158.49000549316406,159.02999877929688,156.20480346679688
2019-04-26,16999100,156.9600067138672,158.49000549316406,156.39999389648438,158.27000427246094,155.45831298828125
2019-04-25,19365100,157.3300018310547,157.47000122070312,155.47000122070312,156.75,153.96531677246094
2019-04-24,18053100,157.6199951171875,158.69000244140625,157.3699951171875,158.05999755859375,155.25204467773438
2019-04-23,23396100,155.3699951171875,158.0500030517578,155.36000061035156,157.57000732421875,154.77073669433594
2019-04-22,15596800,155.30999755859375,155.80999755859375,154.52000427246094,155.22999572753906,152.47232055664062
2019-04-18,23276300,156.11000061035156,156.27999877929688,154.66000366210938,155.63999938964844,152.8750457763672
2019-04-17,17108500,158.08999633789062,158.11000061035156,155.1999969482422,156.10000610351562,153.32687377929688
2019-04-16,16782900,157.7100067138672,157.89999389648438,156.97999572753906,157.5399932861328,154.7412567138672
2019-04-15,10964000,157.9499969482422,158.10000610351562,156.5,157.1699981689453,154.3778533935547
2019-04-12,14120300,158.1300048828125,158.16000366210938,157.11000061035156,157.67999267578125,154.87876892089844
2019-04-11,12218700,157.52000427246094,157.67999267578125,156.80999755859375,157.11000061035156,154.31890869140625
2019-04-10,18938800,155.47999572753906,157.36000061035156,155.3300018310547,157.30999755859375,154.51536560058594
2019-04-09,18534200,156.4600067138672,156.6999969482422,154.91000366210938,155.1999969482422,152.44285583496094
2019-04-08,14202400,156.85000610351562,157.5,156.07000732421875,157.1199951171875,154.32875061035156
2019-04-05,21379000,156.3000030517578,157.47000122070312,156.19000244140625,157.3800048828125,154.58412170410156
2019-04-04,15909500,155.27999877929688,156.00999450683594,154.83999633789062,155.9199981689453,153.1500701904297
2019-04-03,19554700,155.74000549316406,156.14999389648438,154.72999572753906,155.16000366210938,152.403564453125
2019-04-02,18253500,154.8699951171875,154.8800048828125,153.50999450683594,154.36000061035156,151.61778259277344
2019-04-01,20075200,154.2899932861328,154.9199981689453,153.72000122070312,154.75999450683594,152.01065063476562
2019-03-29,28298900,153.67999267578125,153.97000122070312,152.10000610351562,153.08999633789062,150.37033081054688
2019-03-28,19473300,151.7899932861328,152.92999267578125,150.92999267578125,152.6199951171875,149.90867614746094
2019-03-27,23477100,151.7100067138672,152.2100067138672,149.47999572753906,151.27000427246094,148.58267211914062
2019-03-26,21308600,151.47000122070312,152.82000732421875,150.7899932861328,151.86000061035156,149.1621856689453
2019-03-25,26454700,149.47999572753906,151.32000732421875,148.41000366210938,150.27999877929688,147.61026000976562
2019-03-22,40663000,154.1999969482422,154.5399932861328,149.57000732421875,149.6199951171875,146.9619598388672
2019-03-21,31845000,152.72999572753906,156.05999755859375,152.72999572753906,155.27000427246094,152.51161193847656
2019-03-20,29463200,154.5399932861328,155.4199981689453,152.41000366210938,153.25999450683594,150.5373077392578
2019-03-19,18633100,156.47999572753906,156.52999877929688,154.57000732421875,154.9600067138672,151.8024444580078
2019-03-18,24510200,155.05999755859375,156.4499969482422,154.47999572753906,155.75,152.5763397216797
2019-03-15,22025900,154.52999877929688,155.8699951171875,154.3300018310547,154.75999450683594,151.6064910888672
2019-03-14,14217500,154.89999389648438,155.02000427246094,154.1999969482422,154.35000610351562,151.20486450195312
2019-03-13,24109100,154.9199981689453,155.72999572753906,154.75,154.97999572753906,151.822021484375
2019-03-12,18966800,154.39999389648438,154.97999572753906,153.8000030517578,154.3699951171875,151.22445678710938
2019-03-11,20854500,152.11000061035156,154.30999755859375,151.89999389648438,154.2899932861328,151.14610290527344
2019-03-08,20466800,150.83999633789062,151.75999450683594,150.61000061035156,151.63999938964844,148.5500946044922
2019-03-07,26822500,153.02000427246094,153.13999938964844,151.3699951171875,151.67999267578125,148.58926391601562
2019-03-06,29604600,156.02000427246094,156.0800018310547,152.8800048828125,153.02000427246094,149.9019775390625
2019-03-05,16798200,156.94000244140625,156.9499969482422,155.9600067138672,156.0800018310547,152.89959716796875
2019-03-04,23301800,158.5399932861328,158.77999877929688,155.58999633789062,156.80999755859375,153.61471557617188
2019-03-01,19247100,157.9499969482422,158.33999633789062,156.75,158.24000549316406,155.015625
2019-02-28,18155300,157.08999633789062,157.47999572753906,156.3699951171875,156.77999877929688,153.5853729248047
2019-02-27,18194900,156.49000549316406,157.44000244140625,156.1199951171875,157.32000732421875,154.1143798828125
2019-02-26,21497300,158.00999450683594,158.19000244140625,156.88999938964844,157.10000610351562,153.8988494873047
2019-02-25,17957100,159.0800018310547,159.5,158.08999633789062,158.19000244140625,154.96661376953125
2019-02-22,20411800,157.27000427246094,158.27000427246094,157.10000610351562,158.14999389648438,154.92742919921875
2019-02-21,17497000,157.1300048828125,157.3699951171875,156.05999755859375,156.7899932861328,153.59515380859375
2019-02-20,18317400,156.66000366210938,157.5800018310547,156.52999877929688,157.38999938964844,154.18292236328125
2019-02-19,15856900,155.5500030517578,157.10000610351562,155.5500030517578,156.64999389648438,153.4580078125
2019-02-15,27240200,154.77999877929688,156.24000549316406,154.27000427246094,156.22000122070312,153.03675842285156
2019-02-14,18251000,152.5800018310547,154.3699951171875,152.39999389648438,153.77000427246094,150.63670349121094
2019-02-13,15534500,153.4199981689453,153.75999450683594,152.6999969482422,153.4199981689453,150.29380798339844
2019-02-12,20779900,151.9199981689453,153.19000244140625,151.8800048828125,152.99000549316406,149.87258911132812
2019-02-11,16374800,150.2899932861328,151.14999389648438,149.6300048828125,151.10000610351562,148.02110290527344
2019-02-08,13463000,149.05999755859375,149.89999389648438,148.5,149.85000610351562,146.79656982421875
2019-02-07,22850800,149.9199981689453,150.6999969482422,148.38999938964844,149.69000244140625,146.6398162841797
2019-02-06,13720600,151.0399932861328,151.3699951171875,150.10000610351562,150.92999267578125,147.8545684814453
2019-02-05,18295900,151.00999450683594,151.60000610351562,150.24000549316406,151.1199951171875,148.04067993164062
2019-02-04,21301700,149.41000366210938,150.97000122070312,148.8800048828125,150.9600067138672,147.8839569091797
2019-02-01,17057900,149.35000610351562,149.67999267578125,148.5800018310547,149.17999267578125,146.14019775390625
2019-01-31,27252900,147.61000061035156,149.3000030517578,147.52999877929688,149.05999755859375,146.0226593017578
2019-01-30,25516900,146.97999572753906,148.33999633789062,145.67999267578125,147.8000030517578,144.78834533691406
2019-01-29,12084800,146.7100067138672,146.82000732421875,145.8800048828125,146.1999969482422,143.22093200683594
2019-01-28,22784700,145.9600067138672,146.91000366210938,145.3699951171875,146.5500030517578,143.56381225585938
2019-01-25,22266900,146.6199951171875,147.63999938964844,146.42999267578125,147.33999633789062,144.33770751953125
2019-01-24,16976300,144.42999267578125,145.75999450683594,144.3300018310547,145.47000122070312,142.5058135986328
2019-01-23,20621300,145.32000732421875,146.17999267578125,143.4600067138672,144.60000610351562,141.65353393554688
2019-01-22,27741100,146.4600067138672,146.75999450683594,144.0500030517578,145.0,142.04539489746094
2019-01-18,28306700,146.60000610351562,147.9199981689453,146.0,147.3300018310547,144.32791137695312
2019-01-17,19273400,143.99000549316406,146.3300018310547,143.97000122070312,145.8300018310547,142.85848999023438
2019-01-16,20827300,143.67999267578125,145.25,143.6699981689453,144.52000427246094,141.57518005371094
2019-01-15,25678900,142.64999389648438,143.64999389648438,142.08999633789062,143.4499969482422,140.5269775390625
2019-01-14,29185000,142.82000732421875,143.44000244140625,142.08999633789062,142.25,139.35142517089844
2019-01-11,22428400,143.00999450683594,143.99000549316406,142.67999267578125,143.67999267578125,140.7522735595703
2019-01-10,22896800,142.05999755859375,143.72000122070312,141.35000610351562,143.63999938964844,140.7130889892578
2019-01-09,25764600,142.22000122070312,143.38999938964844,141.6199951171875,142.89999389648438,139.98818969726562
2019-01-08,27320900,140.8000030517578,141.7899932861328,139.38999938964844,141.72999572753906,138.84201049804688
2019-01-07,30477900,137.25999450683594,140.3699951171875,136.74000549316406,139.58999633789062,136.74563598632812
2019-01-04,35355300,133.9199981689453,137.60000610351562,133.7100067138672,137.19000244140625,134.39453125
2019-01-03,29294600,133.91000366210938,134.63999938964844,131.64999389648438,132.25,129.55520629882812
2019-01-02,27295100,132.1699981689453,135.1699981689453,131.5399932861328,134.66000366210938,131.91607666015625
2018-12-31,29173400,133.72000122070312,134.0500030517578,131.8000030517578,133.89999389648438,131.1715545654297
2018-12-28,35994400,132.47999572753906,135.00999450683594,131.5399932861328,132.86000061035156,130.1527557373047
2018-12-27,39527900,130.27000427246094,132.47999572753906,127.87000274658205,132.47999572753906,129.78048706054688
2018-12-26,40182700,126.27999877929688,132.10000610351562,125.80999755859376,131.92999267578125,129.24171447753906
2018-12-24,28575700,127.7300033569336,128.47000122070312,125.83999633789062,125.87999725341795,123.31497955322266
2018-12-21,59404800,132.3800048828125,132.9499969482422,127.9800033569336,128.3699951171875,125.75426483154295
2018-12-20,57908100,133.6300048828125,134.41000366210938,130.22999572753906,131.7899932861328,129.10455322265625
2018-12-19,47676600,136.8000030517578,138.67999267578125,133.25,134.0,131.26951599121094
2018-12-18,42277200,138.25999450683594,139.17999267578125,136.2899932861328,136.85000610351562,134.0614776611328
2018-12-17,36468500,139.6699981689453,140.8800048828125,136.16000366210938,137.02000427246094,134.2279815673828
2018-12-14,24037200,141.72999572753906,143.22999572753906,140.10000610351562,140.61000061035156,137.28541564941406
2018-12-13,23205400,145.24000549316406,145.69000244140625,142.5399932861328,142.77000427246094,139.3943328857422
2018-12-12,27894800,144.8800048828125,146.75999450683594,144.75999450683594,144.82000732421875,141.39585876464844
2018-12-11,29229300,145.67999267578125,146.19000244140625,142.38999938964844,143.4499969482422,140.05825805664062
2018-12-10,30776600,144.27000427246094,144.72000122070312,141.4499969482422,143.60000610351562,140.2047119140625
2018-12-07,28525100,147.13999938964844,148.25999450683594,143.27000427246094,144.02000427246094,140.61476135253906
2018-12-06,37581200,145.4499969482422,147.1999969482422,143.42999267578125,147.1999969482422,143.7196044921875
2018-12-04,41077900,153.75,154.1300048828125,147.13999938964844,147.52000427246094,144.03201293945312
2018-12-03,23379800,154.38999938964844,154.47999572753906,152.02000427246094,154.0800018310547,150.43690490722656
2018-11-30,20304700,151.4600067138672,152.86000061035156,151.0800018310547,152.6199951171875,149.0114288330078
2018-11-29,15134500,151.61000061035156,152.74000549316406,150.44000244140625,151.8300018310547,148.2401123046875
2018-11-28,26125900,149.1999969482422,152.3699951171875,147.6999969482422,152.24000549316406,148.64041137695312
2018-11-27,14461800,149.17999267578125,149.72999572753906,148.2899932861328,148.57000732421875,145.05718994140625
2018-11-26,15346400,149.32000732421875,150.39999389648438,148.74000549316406,149.80999755859375,146.26785278320312
2018-11-23,11134800,146.82000732421875,149.3000030517578,146.80999755859375,147.88999938964844,144.3932647705078
2018-11-21,17902300,146.77999877929688,149.3699951171875,146.52999877929688,148.02999877929688,144.5299530029297
2018-11-20,25907000,147.25,148.42999267578125,145.58999633789062,145.99000549316406,142.5382080078125
2018-11-19,21540900,151.67999267578125,152.02999877929688,148.3699951171875,148.86000061035156,145.34033203125
2018-11-16,29323500,150.61000061035156,152.2899932861328,150.05999755859375,151.94000244140625,148.34751892089844
2018-11-15,24482000,148.49000549316406,151.8000030517578,148.1300048828125,151.5800018310547,147.99603271484375
2018-11-14,24549100,151.82000732421875,152.4600067138672,148.47999572753906,149.4499969482422,145.91639709472656
2018-11-13,18468500,151.60000610351562,153.08999633789062,150.2899932861328,150.5500030517578,146.99038696289062
2018-11-12,21886800,154.02000427246094,154.1699981689453,150.83999633789062,151.02999877929688,147.4590301513672
2018-11-09,20654400,156.0,156.02999877929688,152.9499969482422,154.0800018310547,150.43690490722656
2018-11-08,14987700,156.61000061035156,157.89999389648438,156.33999633789062,156.99000549316406,153.27810668945312
2018-11-07,22127800,155.36000061035156,157.41000366210938,154.8000030517578,157.41000366210938,153.6881866455078
2018-11-06,15572900,153.64999389648438,155.11000061035156,153.52000427246094,154.63999938964844,150.98365783691406
2018-11-05,16940900,154.0399932861328,154.66000366210938,152.35000610351562,153.8800048828125,150.24163818359375
2018-11-02,26671600,154.05999755859375,154.88999938964844,152.44000244140625,154.0,150.35879516601562
2018-11-01,28496400,150.88999938964844,153.77000427246094,150.80999755859375,153.49000549316406,149.86085510253906
2018-10-31,36785400,151.25999450683594,151.86000061035156,150.02999877929688,150.02999877929688,146.482666015625
2018-10-30,29017200,146.85000610351562,149.88999938964844,146.55999755859375,149.72999572753906,146.1897430419922
2018-10-29,33031300,149.1300048828125,150.6300048828125,145.07000732421875,146.6699981689453,143.20211791992188
2018-10-26,36986100,147.5399932861328,149.4199981689453,144.6999969482422,147.47999572753906,143.99295043945312
2018-10-25,32311300,146.72999572753906,149.82000732421875,146.41000366210938,149.11000061035156,145.5844268798828
2018-10-24,40412400,151.42999267578125,151.97999572753906,145.82000732421875,145.9499969482422,142.49913024902344
2018-10-23,37228100,150.92999267578125,152.88999938964844,148.9199981689453,151.66000366210938,148.0741424560547
2018-10-22,28218300,153.9199981689453,154.4499969482422,152.52000427246094,153.02999877929688,149.4117431640625
2018-10-19,34214200,155.47000122070312,156.36000061035156,152.74000549316406,153.36000061035156,149.73391723632812
2018-10-18,31042700,157.41000366210938,157.6300048828125,154.3699951171875,155.0,151.3351593017578
2018-10-17,24140100,158.17999267578125,158.22000122070312,155.88999938964844,157.9600067138672,154.2251739501953
2018-10-16,35569100,155.27999877929688,158.86000061035156,154.0399932861328,158.63999938964844,154.88909912109375
2018-10-15,32747600,153.36000061035156,155.2899932861328,152.5399932861328,154.1699981689453,150.52476501464844
2018-10-12,53492600,155.55999755859375,155.75999450683594,151.88999938964844,153.60000610351562,149.96826171875
2018-10-11,68877400,155.80999755859375,157.32000732421875,153.50999450683594,153.57000732421875,149.93898010253906
2018-10-10,46921800,160.82000732421875,160.99000549316406,156.36000061035156,156.55999755859375,152.8582763671875
2018-10-09,20620400,161.6199951171875,162.74000549316406,160.97999572753906,161.19000244140625,157.37879943847656
2018-10-08,21330700,161.77000427246094,162.39999389648438,160.5500030517578,161.82000732421875,157.99392700195312
2018-10-05,31240100,163.75,164.16000366210938,160.66000366210938,162.16000366210938,158.3258819580078
2018-10-04,29463000,165.44000244140625,165.64999389648438,163.1300048828125,163.63999938964844,159.77088928222656
2018-10-03,26027200,165.17999267578125,166.72999572753906,164.50999450683594,165.97000122070312,162.04580688476562
2018-10-02,28440300,166.17999267578125,166.52999877929688,164.17999267578125,164.52999877929688,160.63983154296875
2018-10-01,27893100,169.2899932861328,169.32000732421875,165.77000427246094,166.3300018310547,162.3972625732422
2018-09-28,22740300,167.4499969482422,169.0,167.4499969482422,168.5500030517578,164.5647735595703
2018-09-27,14471900,168.3699951171875,168.6999969482422,167.75999450683594,168.0399932861328,164.0668182373047
2018-09-26,17787200,169.92999267578125,170.02999877929688,167.77999877929688,168.02999877929688,164.05706787109375
2018-09-25,13758500,170.0500030517578,170.52000427246094,169.85000610351562,170.02999877929688,165.57041931152344
2018-09-24,15786700,170.25999450683594,170.5,168.75999450683594,169.77000427246094,165.3172607421875
2018-09-21,32539000,171.75,171.82000732421875,170.22000122070312,170.39999389648438,165.9307403564453
2018-09-20,16918700,170.3699951171875,171.3000030517578,169.80999755859375,171.22000122070312,166.72921752929688
2018-09-19,17593500,170.27999877929688,171.07000732421875,169.07000732421875,169.64999389648438,165.2003936767578
2018-09-18,13018000,169.8000030517578,170.7100067138672,169.6300048828125,170.27000427246094,165.80413818359375
2018-09-17,20023200,171.4199981689453,171.5399932861328,169.35000610351562,169.55999755859375,165.11276245117188
2018-09-14,15734900,170.77000427246094,171.92999267578125,170.39999389648438,171.3800048828125,166.88502502441406
2018-09-13,14570500,171.27999877929688,171.5399932861328,170.25999450683594,170.66000366210938,166.18392944335938
2018-09-12,21572300,170.7899932861328,171.08999633789062,169.3300018310547,170.6199951171875,166.14495849609375
2018-09-11,14078400,170.60000610351562,171.60000610351562,170.0,171.02999877929688,166.54420471191406
2018-09-10,11067100,171.25,171.67999267578125,170.38999938964844,170.75,166.2715301513672
2018-09-07,17248000,170.2100067138672,171.4499969482422,169.66000366210938,170.5399932861328,166.0670623779297
2018-09-06,16647700,172.1699981689453,172.47999572753906,170.4199981689453,170.6300048828125,166.1547088623047
2018-09-05,15166100,172.17999267578125,172.22999572753906,170.36000061035156,171.7899932861328,167.28427124023438
2018-09-04,17923500,172.7899932861328,173.1199951171875,171.1199951171875,172.25,167.73220825195312
2018-08-31,12240500,171.9600067138672,173.38999938964844,171.9499969482422,173.02000427246094,168.48202514648438
2018-08-30,14199600,172.1699981689453,173.22999572753906,171.82000732421875,172.36000061035156,167.83932495117188
2018-08-29,13157900,172.02000427246094,172.77000427246094,171.4600067138672,172.5,167.97567749023438
2018-08-28,13170300,172.16000366210938,172.47999572753906,171.10000610351562,172.0,167.48878479003906
2018-08-27,15880400,172.11000061035156,172.94000244140625,171.6199951171875,171.83999633789062,167.33297729492188
2018-08-24,11894300,171.14999389648438,171.77999877929688,171.02000427246094,171.58999633789062,167.08950805664062
2018-08-23,12945800,171.08999633789062,171.52000427246094,170.17999267578125,170.66000366210938,166.18392944335938
2018-08-22,14329200,170.58999633789062,171.49000549316406,170.4199981689453,171.17999267578125,166.6902618408203
2018-08-21,20661200,169.13999938964844,171.36000061035156,169.1199951171875,170.75999450683594,166.2812957763672
2018-08-20,12547300,168.80999755859375,169.17999267578125,167.8300018310547,168.82000732421875,164.3922119140625
2018-08-17,15106700,167.47000122070312,168.47000122070312,166.92999267578125,168.35000610351562,163.9344940185547
2018-08-16,15484700,166.86000061035156,168.1699981689453,166.69000244140625,167.6300048828125,163.23336791992188
2018-08-15,27479900,167.6999969482422,167.82000732421875,165.14999389648438,166.08999633789062,161.7337646484375
2018-08-14,17683100,166.91000366210938,168.60000610351562,166.88999938964844,168.1999969482422,163.78843688964844
2018-08-13,20517200,167.74000549316406,168.0500030517578,165.8800048828125,166.5500030517578,162.1817169189453
2018-08-10,20521900,167.0500030517578,168.6699981689453,166.9600067138672,167.52999877929688,163.13600158691406
2018-08-09,10437800,167.64999389648438,168.7100067138672,167.5500030517578,168.0,163.5936737060547
2018-08-08,14789500,167.72000122070312,167.99000549316406,166.49000549316406,167.57000732421875,163.1749725341797
2018-08-07,15045700,167.88999938964844,168.49000549316406,167.60000610351562,167.72000122070312,163.32101440429688
2018-08-06,16288800,166.27000427246094,167.50999450683594,165.89999389648438,167.32000732421875,162.93153381347656
2018-08-03,21734900,167.14999389648438,167.67999267578125,165.61000061035156,166.38999938964844,162.02589416503906
2018-08-02,18292200,164.9600067138672,167.2100067138672,164.94000244140625,166.97000122070312,162.59066772460938
2018-08-01,17942600,165.6999969482422,166.24000549316406,164.5,165.75999450683594,161.4124298095703
2018-07-31,23567300,164.52999877929688,166.6199951171875,164.38999938964844,165.8699951171875,161.51953125
2018-07-30,20093700,165.25,166.02000427246094,164.07000732421875,164.1999969482422,159.8933563232422
2018-07-27,28777100,168.5,168.72000122070312,164.7899932861328,165.25999450683594,160.925537109375
2018-07-26,20944200,167.66000366210938,169.3699951171875,167.50999450683594,168.39999389648438,163.98316955566406
2018-07-25,18401200,166.94000244140625,167.5,166.13999938964844,167.5,163.10679626464844
2018-07-24,25831300,169.4499969482422,169.75999450683594,166.22000122070312,166.88999938964844,162.51278686523438
2018-07-23,12335000,168.3000030517578,169.14999389648438,167.80999755859375,168.69000244140625,164.26556396484375
2018-07-20,17570700,168.8000030517578,169.30999755859375,168.35000610351562,168.47999572753906,164.0610809326172
2018-07-19,18398300,167.77000427246094,169.25,167.25999450683594,169.1699981689453,164.7329864501953
2018-07-18,13780000,167.36000061035156,168.05999755859375,166.57000732421875,167.97999572753906,163.57420349121094
2018-07-17,15134700,166.75,168.0,166.58999633789062,167.50999450683594,163.11651611328125
2018-07-16,15946900,167.75999450683594,168.02999877929688,165.9600067138672,166.77000427246094,162.3959503173828
2018-07-13,15409100,167.85000610351562,168.72999572753906,167.4199981689453,167.4199981689453,163.02890014648438
2018-07-12,19617600,168.07000732421875,168.25,166.63999938964844,167.9199981689453,163.51577758789062
2018-07-11,23912600,167.6199951171875,168.61000061035156,167.0500030517578,167.11000061035156,162.72702026367188
2018-07-10,18790700,169.5800018310547,169.8699951171875,167.57000732421875,168.5399932861328,164.11949157714844
2018-07-09,16565200,169.00999450683594,169.3300018310547,168.38999938964844,169.30999755859375,164.86929321289062
2018-07-06,19597500,166.97000122070312,168.44000244140625,166.52000427246094,168.25,163.83712768554688
2018-07-05,18640500,165.86000061035156,166.8699951171875,164.8300018310547,166.83999633789062,162.464111328125
2018-07-03,13561300,164.75,165.6999969482422,164.6999969482422,164.9600067138672,160.63340759277344
2018-07-02,24283600,162.75999450683594,164.9600067138672,162.47999572753906,164.89999389648438,159.99557495117188
2018-06-29,24146500,164.30999755859375,165.0500030517578,163.61000061035156,163.77000427246094,158.89918518066406
2018-06-28,26759100,163.22999572753906,164.22000122070312,162.25999450683594,163.8800048828125,159.00595092773438
2018-06-27,27511800,166.2100067138672,166.50999450683594,163.30999755859375,163.3800048828125,158.5207977294922
2018-06-26,20464000,165.22999572753906,166.66000366210938,164.85000610351562,166.0399932861328,161.10169982910156
2018-06-25,37005100,167.24000549316406,167.3699951171875,164.13999938964844,165.0800018310547,160.17022705078125
2018-06-22,33638200,169.00999450683594,169.1999969482422,167.30999755859375,167.82000732421875,162.82875061035156
2018-06-21,26946200,169.97999572753906,170.0800018310547,167.77000427246094,168.3800048828125,163.3721160888672
2018-06-20,19216900,169.4499969482422,170.1999969482422,168.9499969482422,169.97000122070312,164.91481018066406
2018-06-19,24605900,167.5500030517578,168.77000427246094,166.5399932861328,168.61000061035156,163.59527587890625
2018-06-18,18616500,166.97000122070312,168.61000061035156,166.72999572753906,168.60000610351562,163.5855712890625
2018-06-15,24922600,167.24000549316406,167.8699951171875,166.52999877929688,167.80999755859375,162.8190460205078
2018-06-14,19248100,167.49000549316406,167.83999633789062,166.61000061035156,167.75999450683594,162.77053833007812
2018-06-13,19853700,167.77000427246094,167.8699951171875,166.6199951171875,166.8699951171875,161.90699768066406
2018-06-12,16166700,166.9199981689453,167.94000244140625,166.72999572753906,167.52999877929688,162.54737854003906
2018-06-11,15923000,166.63999938964844,167.11000061035156,166.2899932861328,166.77000427246094,161.80996704101562
2018-06-08,17569800,166.05999755859375,166.61000061035156,165.75999450683594,166.52000427246094,161.56744384765625
2018-06-07,17571900,167.11000061035156,167.22999572753906,165.22999572753906,166.02000427246094,161.08229064941406
2018-06-06,16661300,165.7100067138672,166.92999267578125,165.5800018310547,166.92999267578125,161.96519470214844
2018-06-05,13283600,164.5500030517578,165.77000427246094,164.33999633789062,165.72999572753906,160.8009033203125
2018-06-04,14836000,164.32000732421875,164.7100067138672,163.32000732421875,164.7100067138672,159.81124877929688
2018-06-01,21108200,163.8300018310547,164.3800048828125,163.27999877929688,163.83999633789062,158.96710205078125
2018-05-31,28573700,164.0800018310547,164.3800048828125,162.33999633789062,162.77000427246094,157.92893981933594
2018-05-30,25169000,162.36000061035156,164.38999938964844,162.36000061035156,164.0800018310547,159.19996643066406
2018-05-29,20986900,160.8800048828125,162.22999572753906,160.11000061035156,161.52000427246094,156.7161407470703
2018-05-25,11150200,161.75,162.16000366210938,161.47000122070312,161.74000549316406,156.92958068847656
2018-05-24,12785000,161.9199981689453,162.35000610351562,160.6199951171875,162.02999877929688,157.21092224121094
2018-05-23,14235700,161.3300018310547,162.27999877929688,161.1300048828125,161.97000122070312,157.15274047851562
2018-05-22,13212000,163.25999450683594,163.3300018310547,161.6300048828125,161.75999450683594,156.948974609375
2018-05-21,15667300,162.3699951171875,163.24000549316406,162.36000061035156,162.94000244140625,158.09390258789062
2018-05-18,17579800,161.9499969482422,162.32000732421875,161.5500030517578,161.8699951171875,157.05569458007812
2018-05-17,18639700,161.0,162.0,160.75,161.66000366210938,156.85194396972656
2018-05-16,21004400,159.49000549316406,161.32000732421875,159.47000122070312,160.9199981689453,156.1339569091797
2018-05-15,17544900,158.7100067138672,159.58999633789062,158.1699981689453,159.25999450683594,154.52333068847656
2018-05-14,15028500,160.02000427246094,160.69000244140625,159.0500030517578,159.22999572753906,154.4942169189453
2018-05-11,14413600,159.5500030517578,160.1300048828125,159.0399932861328,159.83999633789062,155.08609008789062
2018-05-10,15828700,158.89999389648438,160.1699981689453,158.75999450683594,159.52999877929688,154.7852783203125
2018-05-09,15758500,158.00999450683594,159.10000610351562,157.3800048828125,158.67999267578125,153.9605712890625
2018-05-08,17281200,156.9199981689453,157.8300018310547,156.75,157.8300018310547,153.13584899902344
2018-05-07,16303500,156.19000244140625,157.86000061035156,156.10000610351562,157.0500030517578,152.37905883789062
2018-05-04,17927900,153.25999450683594,156.5,152.8000030517578,155.72999572753906,151.09832763671875
2018-05-03,20985900,154.11000061035156,154.5,152.16000366210938,153.80999755859375,149.2354278564453
2018-05-02,16786800,153.77999877929688,155.77999877929688,153.67999267578125,154.64999389648438,150.05043029785156
2018-05-01,24977500,153.00999450683594,154.2899932861328,151.7100067138672,154.07000732421875,149.48770141601562
2018-04-30,15624600,155.02000427246094,155.64999389648438,153.2899932861328,153.32000732421875,148.760009765625
2018-04-27,17734300,154.8800048828125,155.3699951171875,153.77999877929688,154.69000244140625,150.08926391601562
2018-04-26,14862900,154.4199981689453,155.41000366210938,153.94000244140625,154.91000366210938,150.30271911621094
2018-04-25,21981400,154.36000061035156,154.8000030517578,152.9600067138672,154.1999969482422,149.6138153076172
2018-04-24,24859700,155.89999389648438,156.6300048828125,153.19000244140625,154.42999267578125,149.83697509765625
2018-04-23,13268200,155.77999877929688,156.2899932861328,154.57000732421875,155.32000732421875,150.7005157470703
2018-04-20,21480600,156.0500030517578,156.72000122070312,155.14999389648438,155.5500030517578,150.92369079589844
2018-04-19,16174500,157.13999938964844,157.5399932861328,155.8800048828125,156.38999938964844,151.73867797851562
2018-04-18,16974200,157.52000427246094,158.3800048828125,157.16000366210938,157.47999572753906,152.79627990722656
2018-04-17,18624200,156.2100067138672,157.49000549316406,155.9600067138672,157.05999755859375,152.38877868652344
2018-04-16,18846900,154.83999633789062,155.82000732421875,154.11000061035156,155.3699951171875,150.74903869628906
2018-04-13,19813600,155.2899932861328,155.3300018310547,153.50999450683594,153.9499969482422,149.3712615966797
2018-04-12,14413200,154.42999267578125,155.41000366210938,153.92999267578125,154.75999450683594,150.15716552734375
2018-04-11,14884600,152.77999877929688,154.30999755859375,152.6300048828125,153.7100067138672,149.138427734375
2018-04-10,23420000,152.13999938964844,153.9499969482422,151.6699981689453,153.3800048828125,148.81820678710938
2018-04-09,18997000,151.39999389648438,152.60000610351562,150.4199981689453,150.5399932861328,146.06268310546875
2018-04-06,25762700,152.3699951171875,153.39999389648438,149.14999389648438,150.36000061035156,145.88804626464844
2018-04-05,17301600,153.0399932861328,153.61000061035156,152.32000732421875,153.4199981689453,148.85704040527344
2018-04-04,29619700,148.5,152.5800018310547,148.27000427246094,152.16000366210938,147.63450622558594
2018-04-03,29857800,149.02000427246094,150.60000610351562,148.3000030517578,150.25,145.78131103515625
2018-04-02,35040700,151.52000427246094,152.07000732421875,147.17999267578125,148.1300048828125,143.724365234375
2018-03-29,22617700,151.0800018310547,153.10000610351562,150.75,151.8300018310547,147.31431579589844
2018-03-28,26510900,150.74000549316406,151.35000610351562,149.38999938964844,150.30999755859375,145.83950805664062
2018-03-27,32820600,153.66000366210938,153.6999969482422,149.7100067138672,150.36000061035156,145.88804626464844
2018-03-26,28442400,152.08999633789062,153.3800048828125,150.42999267578125,153.3300018310547,148.7696990966797
2018-03-23,35744100,153.55999755859375,153.94000244140625,150.0,150.0500030517578,145.58726501464844
2018-03-22,29774800,155.66000366210938,156.6199951171875,153.30999755859375,153.35000610351562,148.78912353515625
2018-03-21,22213500,156.32000732421875,158.25999450683594,156.1999969482422,157.14999389648438,152.12484741210938
2018-03-20,11418500,156.6699981689453,157.02000427246094,155.77000427246094,156.24000549316406,151.24395751953125
2018-03-19,25663000,157.1699981689453,157.2100067138672,154.4499969482422,156.27999877929688,151.2826690673828
2018-03-16,36000300,156.97999572753906,158.27000427246094,156.75,157.8000030517578,152.7540740966797
2018-03-15,14172100,158.10000610351562,158.13999938964844,156.3699951171875,156.9199981689453,151.9022216796875
2018-03-14,18097500,159.22000122070312,159.38999938964844,157.41000366210938,157.7100067138672,152.6669464111328
2018-03-13,17757200,160.0,160.3000030517578,158.13999938964844,158.4600067138672,153.39295959472656
2018-03-12,15310100,159.25,159.64999389648438,158.49000549316406,159.1999969482422,154.10931396484375
2018-03-09,24927200,157.30999755859375,159.0,156.8699951171875,158.9199981689453,153.83824157714844
2018-03-08,23391300,156.89999389648438,157.47000122070312,155.5,156.4199981689453,151.41818237304688
2018-03-07,22684600,154.4600067138672,156.92999267578125,154.22000122070312,156.74000549316406,151.72796630859375
2018-03-06,17304000,154.42999267578125,155.38999938964844,152.8000030517578,155.3699951171875,150.40179443359375
2018-03-05,19603700,151.82000732421875,154.25999450683594,151.47000122070312,153.7100067138672,148.7948760986328
2018-03-02,31842300,148.7100067138672,152.75,148.39999389648438,152.35000610351562,147.47836303710938
2018-03-01,38943200,150.0500030517578,151.57000732421875,148.3800048828125,149.9499969482422,145.15509033203125
2018-02-28,29951800,153.13999938964844,153.60000610351562,150.30999755859375,150.35000610351562,145.54229736328125
2018-02-27,18125500,155.17999267578125,155.8800048828125,152.75,152.75999450683594,147.875244140625
2018-02-26,15267700,154.52999877929688,155.25999450683594,153.47000122070312,154.99000549316406,150.03392028808594
2018-02-23,18065200,152.97999572753906,154.02000427246094,152.14999389648438,153.97999572753906,149.0561981201172
2018-02-22,16340000,152.80999755859375,154.02999877929688,151.91000366210938,152.0,147.1395263671875
2018-02-21,26735500,152.4199981689453,154.80999755859375,152.00999450683594,152.24000549316406,147.3718719482422
2018-02-20,24046200,152.5500030517578,153.77000427246094,151.6699981689453,152.0800018310547,147.2169647216797
2018-02-16,27973900,152.61000061035156,154.2899932861328,152.5399932861328,153.33999633789062,148.43670654296875
2018-02-15,23773600,152.22000122070312,152.8699951171875,150.55999755859375,152.8000030517578,147.91397094726562
2018-02-14,36286900,147.6300048828125,151.52000427246094,147.17999267578125,151.14999389648438,146.3166961669922
2018-02-13,25021200,147.3800048828125,148.7899932861328,146.89999389648438,148.47999572753906,143.73208618164062
2018-02-12,36213900,146.9199981689453,148.9199981689453,145.47999572753906,148.16000366210938,143.4223175048828
2018-02-09,53315300,146.75999450683594,147.94000244140625,142.5,146.77000427246094,142.0767822265625
2018-02-08,44704500,149.99000549316406,150.0,145.44000244140625,145.44000244140625,140.789306640625
2018-02-07,37101000,149.61000061035156,150.7899932861328,148.61000061035156,149.83999633789062,145.04861450195312
2018-02-06,69232400,145.52999877929688,150.3699951171875,144.24000549316406,149.69000244140625,144.9033966064453
2018-02-05,52622200,152.6699981689453,153.7899932861328,147.86000061035156,147.9199981689453,143.1899871826172
2018-02-02,33314100,156.1300048828125,156.14999389648438,153.50999450683594,153.8300018310547,148.9110107421875
2018-02-01,21413000,155.72999572753906,157.2100067138672,155.52999877929688,156.85000610351562,151.83447265625
2018-01-31,27468900,157.74000549316406,158.4199981689453,155.9199981689453,156.36000061035156,151.36012268066406
2018-01-30,24533800,157.66000366210938,158.22000122070312,156.72999572753906,157.17999267578125,152.15390014648438
2018-01-29,18293300,159.05999755859375,159.86000061035156,158.6199951171875,158.6999969482422,153.62527465820312
2018-01-26,16120300,159.52999877929688,159.69000244140625,158.77000427246094,159.60000610351562,154.49649047851562
2018-01-25,20290900,159.63999938964844,159.9199981689453,158.2100067138672,159.02999877929688,153.9447479248047
2018-01-24,20340900,160.36000061035156,160.6300048828125,158.39999389648438,158.97000122070312,153.88665771484375
2018-01-23,16904600,159.24000549316406,160.3000030517578,158.6699981689453,159.9600067138672,154.84500122070312
2018-01-22,12702400,158.39999389648438,159.4499969482422,158.30999755859375,159.4499969482422,154.35128784179688
2018-01-19,31040900,156.72999572753906,158.69000244140625,156.5500030517578,158.60000610351562,153.5284881591797
2018-01-18,17903600,157.22000122070312,157.5,156.38999938964844,156.5399932861328,151.53436279296875
2018-01-17,18571600,156.8000030517578,157.94000244140625,156.27999877929688,157.6199951171875,152.579833984375
2018-01-16,27704700,158.86000061035156,159.41000366210938,155.8000030517578,156.13999938964844,151.1471405029297
2018-01-12,24089800,157.67999267578125,158.86000061035156,157.47000122070312,158.16000366210938,153.10255432128906
2018-01-11,26522400,155.07000732421875,157.66000366210938,154.97999572753906,157.5,152.4636688232422
2018-01-10,18516800,154.47000122070312,155.1699981689453,153.9199981689453,154.83999633789062,149.88870239257812
2018-01-09,16571300,155.24000549316406,155.5,154.72999572753906,154.82000732421875,149.86935424804688
2018-01-08,18457300,154.72999572753906,155.27000427246094,153.5,155.02999877929688,150.07261657714844
2018-01-05,19883900,154.8800048828125,154.97999572753906,153.94000244140625,154.7899932861328,149.84031677246094
2018-01-04,14207100,154.97000122070312,155.14999389648438,154.02000427246094,154.47000122070312,149.5305633544922
2018-01-03,21836600,153.8699951171875,154.4600067138672,153.52000427246094,154.05999755859375,149.13365173339844
2018-01-02,20489600,153.1999969482422,153.97000122070312,152.4600067138672,153.89999389648438,148.978759765625
2017-12-29,21006500,154.14999389648438,154.14999389648438,152.38999938964844,152.4600067138672,147.5848388671875
2017-12-28,10167300,153.24000549316406,153.75,153.00999450683594,153.72999572753906,148.814208984375
2017-12-27,15949900,153.2100067138672,153.9499969482422,152.80999755859375,153.1300048828125,148.23342895507812
2017-12-26,11949600,153.0,153.42999267578125,152.89999389648438,153.27999877929688,148.3786163330078
2017-12-22,13599400,153.3800048828125,153.38999938964844,152.8000030517578,153.19000244140625,148.29148864746094
2017-12-21,16772600,153.24000549316406,154.02000427246094,153.0800018310547,153.47000122070312,148.56253051757812
2017-12-20,19042800,153.75,153.94000244140625,152.83999633789062,153.3800048828125,147.91493225097656
2017-12-19,24313600,154.75,154.77000427246094,152.82000732421875,153.0800018310547,147.62562561035156
2017-12-18,22714300,153.6699981689453,154.72000122070312,153.4600067138672,154.3000030517578,148.80215454101562
2017-12-15,42851600,151.0500030517578,153.25,150.5800018310547,152.24000549316406,146.8155517578125
2017-12-14,32882600,151.85000610351562,152.1999969482422,149.63999938964844,150.10000610351562,144.75180053710938
2017-12-13,30082600,150.80999755859375,152.7100067138672,150.80999755859375,151.77999877929688,146.37191772460938
2017-12-12,25854800,151.6999969482422,151.92999267578125,150.82000732421875,150.8800048828125,145.50401306152344
2017-12-11,26654100,151.42999267578125,152.1300048828125,151.02000427246094,151.35000610351562,145.95726013183594
2017-12-08,20832400,152.14999389648438,152.27999877929688,151.27999877929688,151.41000366210938,146.01513671875
2017-12-07,29675200,151.30999755859375,151.88999938964844,150.02000427246094,151.27000427246094,145.88011169433594
2017-12-06,21273800,150.3699951171875,151.19000244140625,149.9499969482422,150.22000122070312,144.86752319335938
2017-12-05,29667200,151.39999389648438,152.9600067138672,150.9199981689453,150.92999267578125,145.55218505859375
2017-12-04,36366800,154.89999389648438,155.41000366210938,152.3000030517578,152.4499969482422,147.01808166503906
2017-12-01,62734800,153.02000427246094,153.7100067138672,148.75,153.02000427246094,147.56773376464844
2017-11-30,32230700,154.10000610351562,154.5500030517578,153.27999877929688,153.64999389648438,148.17530822753906
2017-11-29,38234200,153.33999633789062,154.2100067138672,152.9499969482422,153.3699951171875,147.9052734375
2017-11-28,35898300,151.02000427246094,152.97000122070312,150.66000366210938,152.86000061035156,147.41346740722656
2017-11-27,18416900,151.3000030517578,151.6199951171875,150.44000244140625,150.49000549316406,145.12789916992188
2017-11-24,6816300,151.2100067138672,151.3699951171875,150.77000427246094,150.9499969482422,145.57151794433594
2017-11-22,14136600,151.27999877929688,151.77000427246094,150.86000061035156,150.88999938964844,145.51364135742188
2017-11-21,29392300,150.1999969482422,151.2899932861328,150.05999755859375,151.08999633789062,145.70651245117188
2017-11-20,22793000,148.75999450683594,149.5800018310547,148.3300018310547,149.52999877929688,144.2021026611328
2017-11-17,25816700,147.25,149.02999877929688,147.1699981689453,148.4499969482422,143.16058349609375
2017-11-16,25889000,146.2100067138672,148.39999389648438,146.19000244140625,147.77000427246094,142.5048065185547
2017-11-15,23925200,145.35000610351562,146.2100067138672,144.5,145.6300048828125,140.44105529785156
2017-11-14,19682200,146.05999755859375,146.49000549316406,145.58999633789062,146.2100067138672,141.00039672851562
2017-11-13,14680000,145.92999267578125,146.82000732421875,145.5,146.61000061035156,141.38613891601562
2017-11-10,17823700,146.7100067138672,147.10000610351562,146.35000610351562,146.57000732421875,141.34756469726562
2017-11-09,40144400,146.27000427246094,147.38999938964844,145.27999877929688,146.67999267578125,141.4536590576172
2017-11-08,30682500,146.66000366210938,147.4499969482422,145.83999633789062,147.1999969482422,141.9551239013672
2017-11-07,29549300,148.8000030517578,148.85000610351562,146.5399932861328,147.0,141.76222229003906
2017-11-06,15576800,148.75,149.3800048828125,148.38999938964844,148.77999877929688,143.4788360595703
2017-11-03,22312700,148.47999572753906,148.9600067138672,148.05999755859375,148.61000061035156,143.31488037109375
2017-11-02,28176600,148.24000549316406,149.22999572753906,147.72000122070312,148.7100067138672,143.4113006591797
2017-11-01,31585500,150.5,150.52999877929688,147.44000244140625,148.27000427246094,142.9869842529297
2017-10-31,22449400,148.7899932861328,149.8300018310547,148.63999938964844,149.25999450683594,143.9417266845703
2017-10-30,30524800,148.8800048828125,149.4499969482422,147.38999938964844,148.2100067138672,142.92913818359375
2017-10-27,32744100,148.8800048828125,149.91000366210938,148.3000030517578,149.7899932861328,144.4528350830078
2017-10-26,15205900,148.94000244140625,149.33999633789062,148.50999450683594,148.75999450683594,143.45953369140625
2017-10-25,27235300,148.94000244140625,149.0,147.22000122070312,148.4499969482422,143.16058349609375
2017-10-24,17527700,149.38999938964844,149.77999877929688,149.0399932861328,149.1699981689453,143.8549346923828
2017-10-23,14676400,150.14999389648438,150.14999389648438,148.6999969482422,148.86000061035156,143.5559844970703
2017-10-20,25224500,150.30999755859375,150.41000366210938,149.86000061035156,149.97999572753906,144.6360626220703
2017-10-19,17164900,148.77000427246094,149.3300018310547,148.1699981689453,149.2899932861328,143.97064208984375
2017-10-18,20541700,149.5,149.91000366210938,149.0800018310547,149.52000427246094,144.1924591064453
2017-10-17,18046800,149.27000427246094,149.77000427246094,148.5,148.80999755859375,143.50775146484375
2017-10-16,20653100,149.61000061035156,150.35000610351562,149.02999877929688,149.24000549316406,143.92245483398438
2017-10-13,15464400,149.9199981689453,149.99000549316406,149.22999572753906,149.3699951171875,144.0478057861328
2017-10-12,17185600,149.4600067138672,150.00999450683594,149.02000427246094,149.63999938964844,144.3081817626953
2017-10-11,15137100,149.94000244140625,150.19000244140625,149.4600067138672,149.75,144.4142608642578
2017-10-10,21951900,149.92999267578125,150.2899932861328,149.41000366210938,149.86000061035156,144.52035522460938
2017-10-09,13981300,150.19000244140625,150.67999267578125,149.17999267578125,149.42999267578125,144.1056671142578
2017-10-06,19350800,149.7100067138672,150.33999633789062,149.57000732421875,150.0500030517578,144.70355224609375
2017-10-05,22538500,150.2899932861328,150.6300048828125,149.8699951171875,150.25999450683594,144.90609741210938
2017-10-04,22024700,150.08999633789062,150.61000061035156,149.38999938964844,149.85000610351562,144.5106964111328
2017-10-03,28372800,150.11000061035156,150.3300018310547,149.3300018310547,150.3300018310547,144.9735870361328
2017-10-02,29772400,148.30999755859375,150.0,148.0800018310547,150.0,144.65533447265625
2017-09-29,21738700,147.9199981689453,148.42999267578125,147.74000549316406,148.17999267578125,142.90017700195312
2017-09-28,29291400,147.25,148.05999755859375,146.77999877929688,147.8300018310547,142.56268310546875
2017-09-27,66351700,145.6300048828125,147.86000061035156,145.16000366210938,147.44000244140625,142.1865692138672
2017-09-26,28238100,144.2899932861328,145.14999389648438,144.17999267578125,144.61000061035156,139.45741271972656
2017-09-25,30012800,144.27000427246094,144.94000244140625,143.69000244140625,144.5,139.01478576660156
2017-09-22,25203000,143.6699981689453,144.6699981689453,143.55999755859375,144.3000030517578,138.82232666015625
2017-09-21,17395900,144.02000427246094,144.25999450683594,143.47999572753906,143.69000244140625,138.23550415039062
2017-09-20,20244700,143.52999877929688,144.02000427246094,143.25999450683594,143.83999633789062,138.37982177734375
2017-09-19,16346300,143.57000732421875,143.69000244140625,143.08999633789062,143.3800048828125,137.93727111816406
2017-09-18,24427400,142.6199951171875,143.80999755859375,142.60000610351562,143.3800048828125,137.93727111816406
2017-09-15,23184000,141.63999938964844,142.47000122070312,141.5500030517578,142.41000366210938,137.0041046142578
2017-09-14,18353800,141.77999877929688,142.16000366210938,141.4199981689453,141.8300018310547,136.4461212158203
2017-09-13,25052500,141.41000366210938,142.22000122070312,141.32000732421875,141.9600067138672,136.57118225097656
2017-09-12,22679600,141.0399932861328,141.69000244140625,140.82000732421875,141.5399932861328,136.16709899902344
2017-09-11,22617700,140.38999938964844,140.9199981689453,140.22999572753906,140.67999267578125,135.33975219726562
2017-09-08,21870500,138.92999267578125,139.77000427246094,138.6199951171875,139.22000122070312,133.93519592285156
2017-09-07,18159800,139.58999633789062,139.69000244140625,138.58999633789062,139.11000061035156,133.829345703125
2017-09-06,18399700,139.74000549316406,140.0,139.0800018310547,139.4600067138672,134.16607666015625
2017-09-05,21908400,140.6300048828125,140.88999938964844,138.5800018310547,139.1699981689453,133.8870849609375
2017-09-01,17412500,139.97999572753906,140.6300048828125,139.72999572753906,140.52000427246094,135.18585205078125
2017-08-31,29260600,138.91000366210938,139.94000244140625,138.6699981689453,139.72999572753906,134.4258270263672
2017-08-30,15915500,137.36000061035156,138.50999450683594,137.25,138.3699951171875,133.11746215820312
2017-08-29,20277600,136.49000549316406,137.80999755859375,136.22999572753906,137.49000549316406,132.27084350585938
2017-08-28,16333300,137.3699951171875,137.61000061035156,136.77000427246094,137.4600067138672,132.24203491210938
2017-08-25,17163000,136.8800048828125,137.30999755859375,136.4199981689453,136.8800048828125,131.68402099609375
2017-08-24,15726600,136.63999938964844,136.92999267578125,136.02000427246094,136.49000549316406,131.30882263183594
2017-08-23,18381900,135.52999877929688,136.57000732421875,135.2100067138672,136.07000732421875,130.90475463867188
2017-08-22,25170600,135.25999450683594,136.4499969482422,135.13999938964844,136.2899932861328,131.11639404296875
2017-08-21,21504100,134.69000244140625,135.02000427246094,134.13999938964844,134.8300018310547,129.7118377685547
2017-08-18,42401900,134.47000122070312,135.4600067138672,134.1199951171875,134.9199981689453,129.7983856201172
2017-08-17,32722900,136.97999572753906,137.69000244140625,134.9199981689453,134.92999267578125,129.80804443359375
2017-08-16,21858600,137.6699981689453,138.38999938964844,137.2100067138672,137.44000244140625,132.22274780273438
2017-08-15,16646000,138.8000030517578,138.82000732421875,137.33999633789062,137.39999389648438,132.18426513671875
2017-08-14,21710900,137.25999450683594,138.58999633789062,137.22999572753906,138.5399932861328,133.28102111816406
2017-08-11,32779600,136.2100067138672,136.74000549316406,135.77000427246094,136.47000122070312,131.28958129882812
2017-08-10,40983500,138.27999877929688,138.27999877929688,136.25999450683594,136.27000427246094,131.09715270996094
2017-08-09,26534300,139.1199951171875,139.38999938964844,138.27999877929688,138.7899932861328,133.52149963378906
2017-08-08,27248700,140.41000366210938,141.7899932861328,139.69000244140625,140.0,134.6855926513672
2017-08-07,9176200,140.44000244140625,140.85000610351562,139.7100067138672,140.44000244140625,135.10890197753906
2017-08-04,16473500,139.91000366210938,140.32000732421875,139.49000549316406,140.2100067138672,134.88758850097656
2017-08-03,19624900,140.44000244140625,140.5399932861328,139.16000366210938,139.52999877929688,134.2334442138672
2017-08-02,19934300,141.58999633789062,141.82000732421875,139.72999572753906,140.22999572753906,134.90684509277344
2017-08-01,19835900,142.1699981689453,142.1999969482422,140.97000122070312,141.77999877929688,136.39801025390625
2017-07-31,16417700,142.22000122070312,142.3800048828125,140.97000122070312,141.50999450683594,136.13829040527344
2017-07-28,19933300,142.02000427246094,142.36000061035156,141.47000122070312,141.9600067138672,136.57118225097656
2017-07-27,24355800,143.47999572753906,143.67999267578125,141.5500030517578,142.33999633789062,136.9367218017578
2017-07-26,13574900,144.14999389648438,144.14999389648438,143.0500030517578,143.25,137.8122100830078
2017-07-25,21066400,143.6199951171875,144.25,143.2100067138672,144.0500030517578,138.5818634033203
2017-07-24,16694000,142.30999755859375,142.82000732421875,141.97000122070312,142.75,137.33119201660156
2017-07-21,21662700,143.00999450683594,143.3300018310547,142.25,142.5500030517578,137.13877868652344
2017-07-20,17047800,143.1199951171875,143.52000427246094,142.8000030517578,143.1999969482422,137.7640838623047
2017-07-19,16985500,141.8800048828125,143.13999938964844,141.8800048828125,143.10000610351562,137.6679229736328
2017-07-18,16653300,141.5399932861328,141.8699951171875,141.0399932861328,141.69000244140625,136.3114471435547
2017-07-17,15374600,141.60000610351562,142.4600067138672,141.25999450683594,142.05999755859375,136.6673583984375
2017-07-14,15465300,141.10000610351562,142.3000030517578,141.10000610351562,141.72999572753906,136.3498992919922
2017-07-13,16559300,141.1999969482422,141.55999755859375,140.3800048828125,141.49000549316406,136.1190185546875
2017-07-12,19358600,141.0500030517578,142.22000122070312,141.00999450683594,141.3699951171875,136.00355529785156
2017-07-11,16192900,139.77999877929688,140.3800048828125,138.97999572753906,140.2899932861328,134.9645538330078
2017-07-10,17206000,139.9199981689453,140.88999938964844,139.3699951171875,139.8800048828125,134.57012939453125
2017-07-07,20511000,139.42999267578125,140.67999267578125,139.17999267578125,140.49000549316406,135.15696716308594
2017-07-06,30563400,139.92999267578125,140.47000122070312,138.8300018310547,139.13999938964844,133.85818481445312
2017-07-05,21865500,141.6999969482422,141.85000610351562,140.6999969482422,141.58999633789062,135.62937927246094
2017-07-03,12968200,141.33999633789062,142.5,141.3000030517578,142.10000610351562,136.11788940429688
2017-06-30,22798500,141.25,141.6699981689453,140.77000427246094,140.9199981689453,134.98753356933594
2017-06-29,38794900,142.24000549316406,142.35000610351562,139.64999389648438,141.13999938964844,135.19825744628906
2017-06-28,25085400,140.6699981689453,142.25999450683594,140.39999389648438,141.97999572753906,136.0029296875
2017-06-27,24610100,141.10000610351562,141.6199951171875,139.75,139.83999633789062,133.9530029296875
2017-06-26,22988300,141.08999633789062,141.52999877929688,140.1999969482422,141.0800018310547,135.14080810546875
2017-06-23,20772500,140.13999938964844,141.0800018310547,139.5500030517578,140.91000366210938,134.9779510498047
2017-06-22,17917200,139.3699951171875,140.38999938964844,139.00999450683594,139.97999572753906,134.0871124267578
2017-06-21,23351400,140.0500030517578,140.8000030517578,139.22000122070312,139.4499969482422,133.57945251464844
2017-06-20,20111900,140.8800048828125,140.97000122070312,139.6999969482422,139.8000030517578,133.91470336914062
2017-06-19,25163300,140.55999755859375,141.5800018310547,140.50999450683594,141.22999572753906,135.2844696044922
2017-06-16,35608400,140.02999877929688,140.22000122070312,139.27999877929688,140.19000244140625,134.28829956054688
2017-06-15,27376800,139.69000244140625,140.97999572753906,139.69000244140625,140.5399932861328,134.62353515625
2017-06-14,33021900,142.02999877929688,142.0399932861328,140.4499969482422,141.25999450683594,135.313232421875
2017-06-13,22046800,141.8000030517578,142.30999755859375,141.47000122070312,142.10000610351562,136.11788940429688
2017-06-12,34665500,141.66000366210938,141.99000549316406,140.88999938964844,141.3800048828125,135.42819213867188
2017-06-09,56979400,141.4600067138672,142.89999389648438,140.6999969482422,141.61000061035156,135.64849853515625
2017-06-08,33956400,138.97999572753906,141.4600067138672,138.74000549316406,140.8800048828125,134.94924926757812
2017-06-07,20542200,138.86000061035156,139.52999877929688,138.49000549316406,138.97999572753906,133.12921142578125
2017-06-06,25460900,138.11000061035156,139.66000366210938,137.80999755859375,138.85000610351562,133.00469970703125
2017-06-05,20808900,139.9600067138672,140.11000061035156,138.9499969482422,138.97999572753906,133.12921142578125
2017-06-02,46680200,139.4499969482422,141.02000427246094,139.0500030517578,139.85000610351562,133.96258544921875
2017-06-01,44618600,136.72000122070312,139.0,136.27000427246094,138.9499969482422,133.10044860839844
2017-05-31,34345400,136.83999633789062,136.9199981689453,134.63999938964844,136.32000732421875,130.58123779296875
2017-05-30,25544100,137.1199951171875,137.44000244140625,136.22000122070312,136.4600067138672,130.7152862548828
2017-05-26,20047300,137.3800048828125,137.7899932861328,136.77999877929688,137.5399932861328,131.74981689453125
2017-05-25,22804200,138.13999938964844,138.61000061035156,137.1999969482422,137.5800018310547,131.78817749023438
2017-05-24,21256000,137.50999450683594,138.02999877929688,136.8300018310547,137.49000549316406,131.70196533203125
2017-05-23,16681400,137.2899932861328,137.69000244140625,136.35000610351562,137.39999389648438,131.61575317382812
2017-05-22,20062700,136.25999450683594,137.1999969482422,136.16000366210938,136.9499969482422,131.18466186523438
2017-05-19,44450500,135.63999938964844,136.75999450683594,135.4199981689453,136.02999877929688,130.30340576171875
2017-05-18,44805100,134.57000732421875,135.89999389648438,134.22999572753906,135.3800048828125,129.68077087402344
2017-05-17,50791200,136.3300018310547,137.0399932861328,134.75,134.88999938964844,129.21142578125
2017-05-16,18520900,138.97000122070312,139.0399932861328,137.6199951171875,138.6300048828125,132.79396057128906
2017-05-15,31132200,137.97999572753906,139.25,137.97999572753906,138.5800018310547,132.7460479736328
2017-05-12,24111200,137.7100067138672,137.88999938964844,137.16000366210938,137.50999450683594,131.72109985351562
2017-05-11,28617300,138.6699981689453,138.8300018310547,136.97999572753906,138.24000549316406,132.4203643798828
2017-05-10,19791500,138.0399932861328,139.47999572753906,137.86000061035156,139.2100067138672,133.3495330810547
2017-05-09,23988400,138.58999633789062,138.8300018310547,137.77999877929688,138.35000610351562,132.52577209472656
2017-05-08,16680000,138.66000366210938,138.97999572753906,137.75999450683594,138.41000366210938,132.58322143554688
2017-05-05,23806500,138.69000244140625,138.99000549316406,137.52999877929688,138.99000549316406,133.13882446289062
2017-05-04,25799100,138.52999877929688,138.72999572753906,137.11000061035156,138.10000610351562,132.28628540039062
2017-05-03,27050300,138.49000549316406,138.75999450683594,137.69000244140625,138.2899932861328,132.46827697753906
2017-05-02,17993900,139.97999572753906,140.33999633789062,138.69000244140625,139.14999389648438,133.29205322265625
2017-05-01,20925200,139.63999938964844,140.2899932861328,138.77999877929688,139.86000061035156,133.97218322753906
2017-04-28,31113900,141.02999877929688,141.1699981689453,139.0399932861328,139.05999755859375,133.2058563232422
2017-04-27,23004300,141.33999633789062,141.8000030517578,140.47999572753906,140.9499969482422,135.01629638671875
2017-04-26,41669200,140.1699981689453,141.82000732421875,140.1300048828125,140.99000549316406,135.05459594726562
2017-04-25,32751700,140.24000549316406,140.8800048828125,140.08999633789062,140.27000427246094,134.36492919921875
2017-04-24,33836900,139.0800018310547,139.33999633789062,138.49000549316406,138.9199981689453,133.07176208496094
2017-04-21,29386000,137.24000549316406,137.5500030517578,136.7100067138672,137.2100067138672,131.4337615966797
2017-04-20,31934400,136.33999633789062,137.6699981689453,136.14999389648438,137.52000427246094,131.7306671142578
2017-04-19,34627600,135.69000244140625,136.9600067138672,135.5399932861328,135.7899932861328,130.07350158691406
2017-04-18,24553300,134.72000122070312,135.4600067138672,134.16000366210938,135.32000732421875,129.623291015625
2017-04-17,18278800,134.07000732421875,135.32000732421875,133.67999267578125,135.2899932861328,129.59454345703125
2017-04-13,30207000,134.8800048828125,135.3699951171875,133.66000366210938,133.72000122070312,128.0906524658203
2017-04-12,25700800,136.63999938964844,136.6999969482422,134.9199981689453,135.0399932861328,129.3551025390625
2017-04-11,32589200,135.27000427246094,136.9199981689453,135.0800018310547,136.89999389648438,131.13677978515625
2017-04-10,22779900,135.47000122070312,136.85000610351562,135.16000366210938,135.82000732421875,130.1022491455078
2017-04-07,24300200,135.2100067138672,136.02999877929688,134.75,135.52000427246094,129.81488037109375
2017-04-06,41012100,134.5399932861328,135.6300048828125,133.8300018310547,135.5800018310547,129.87234497070312
2017-04-05,44968800,136.8300018310547,137.42999267578125,134.0800018310547,134.3300018310547,128.6749725341797
2017-04-04,25642600,135.92999267578125,136.5500030517578,135.35000610351562,135.8699951171875,130.150146484375
2017-04-03,38834900,137.97000122070312,138.10000610351562,135.60000610351562,136.02999877929688,130.30340576171875
2017-03-31,29434300,137.4199981689453,138.1699981689453,136.94000244140625,137.47999572753906,131.69235229492188
2017-03-30,25792900,136.32000732421875,137.3800048828125,136.25999450683594,137.25999450683594,131.4816131591797
2017-03-29,22119500,135.6999969482422,136.49000549316406,135.3000030517578,136.22999572753906,130.4949951171875
2017-03-28,26891900,134.27999877929688,135.89999389648438,134.13999938964844,135.7899932861328,130.07350158691406
2017-03-27,35596700,132.75999450683594,135.07000732421875,132.39999389648438,134.74000549316406,129.0677032470703
2017-03-24,33514400,134.9499969482422,135.47000122070312,133.86000061035156,134.49000549316406,128.8282470703125
2017-03-23,37764600,134.0,135.6999969482422,133.63999938964844,134.77999877929688,128.7353057861328
2017-03-22,46332600,133.7100067138672,134.30999755859375,132.77999877929688,134.0,127.99031066894533
2017-03-21,61869000,138.50999450683594,138.60000610351562,133.9199981689453,133.97000122070312,127.96163940429688
2017-03-20,19091200,138.27999877929688,138.52000427246094,137.3699951171875,137.86000061035156,131.67718505859375
2017-03-17,33324600,138.13999938964844,138.72999572753906,137.30999755859375,138.4600067138672,132.25030517578125
2017-03-16,25306600,138.22000122070312,138.50999450683594,137.55999755859375,137.91000366210938,131.72494506835938
2017-03-15,31230400,136.2899932861328,138.02000427246094,135.97000122070312,137.72999572753906,131.55299377441406
2017-03-14,30037800,135.75,135.8300018310547,134.55999755859375,135.6300048828125,129.54722595214844
2017-03-13,21295000,135.64999389648438,136.7899932861328,135.64999389648438,136.27999877929688,130.16807556152344
2017-03-10,39516600,136.2899932861328,136.30999755859375,134.83999633789062,135.9600067138672,129.86241149902344
2017-03-09,35223800,135.8300018310547,136.49000549316406,134.88999938964844,135.36000061035156,129.289306640625
2017-03-08,34115100,137.27999877929688,137.6199951171875,135.77999877929688,135.89999389648438,129.8050994873047
2017-03-07,29711300,137.39999389648438,137.74000549316406,136.61000061035156,136.8000030517578,130.6647491455078
2017-03-06,23892100,137.77999877929688,137.97000122070312,136.99000549316406,137.6999969482422,131.52439880371094
2017-03-03,30989800,138.8000030517578,139.4199981689453,137.8800048828125,138.64999389648438,132.43174743652344
2017-03-02,25937000,140.3300018310547,140.36000061035156,138.63999938964844,138.75,132.5272979736328
2017-03-01,35719800,139.64999389648438,140.86000061035156,139.52000427246094,140.36000061035156,134.0650634765625
2017-02-28,40184100,139.3800048828125,139.47999572753906,137.75999450683594,137.83999633789062,131.65806579589844
2017-02-27,28269000,138.33999633789062,140.0,138.2100067138672,140.0,133.72122192382812
2017-02-24,24512300,137.4600067138672,138.64999389648438,137.3000030517578,138.64999389648438,132.43174743652344
2017-02-23,24596200,139.9600067138672,140.00999450683594,137.69000244140625,138.75,132.5272979736328
2017-02-22,14890800,140.0,140.02000427246094,139.25,139.5800018310547,133.32005310058594
2017-02-21,21353500,139.3800048828125,140.32000732421875,139.3800048828125,140.1999969482422,133.91224670410156
2017-02-17,26703200,138.4499969482422,139.16000366210938,138.25,139.11000061035156,132.8711395263672
2017-02-16,24613600,139.4600067138672,139.83999633789062,138.2100067138672,139.1999969482422,132.9571075439453
2017-02-15,20253500,138.19000244140625,139.77000427246094,138.07000732421875,139.58999633789062,133.32958984375
2017-02-14,27145000,137.94000244140625,138.9499969482422,137.61000061035156,138.75999450683594,132.53683471679688
2017-02-13,23245100,138.77000427246094,139.2100067138672,138.08999633789062,138.3000030517578,132.0974578857422
2017-02-10,27287600,137.7899932861328,138.3699951171875,137.1999969482422,137.94000244140625,131.75360107421875
2017-02-09,28267600,135.0,137.25,135.0,136.89999389648438,130.7602081298828
2017-02-08,32956900,135.24000549316406,135.24000549316406,133.88999938964844,135.0,128.9454803466797
2017-02-07,30342200,135.82000732421875,136.47000122070312,134.77000427246094,135.24000549316406,129.1746826171875
2017-02-06,23691500,136.39999389648438,136.77999877929688,135.42999267578125,135.83999633789062,129.74774169921875
2017-02-03,24534100,135.99000549316406,136.97999572753906,135.50999450683594,136.8699951171875,130.73159790039062
2017-02-02,19935700,135.3000030517578,135.6699981689453,134.49000549316406,134.80999755859375,128.76397705078125
2017-02-01,30010500,136.22000122070312,136.8699951171875,134.6999969482422,135.14999389648438,129.08871459960938
2017-01-31,32945000,133.8699951171875,135.55999755859375,133.47999572753906,135.22999572753906,129.1651611328125
2017-01-30,40464400,135.22999572753906,135.24000549316406,133.24000549316406,134.2899932861328,128.26730346679688
2017-01-27,19467800,136.77000427246094,137.0399932861328,135.64999389648438,136.19000244140625,130.08209228515625
2017-01-26,22255600,137.33999633789062,137.5,136.4199981689453,136.66000366210938,130.531005859375
2017-01-25,29127300,137.05999755859375,137.5500030517578,136.9499969482422,137.2100067138672,131.05638122558594
2017-01-24,34313800,134.33999633789062,136.27999877929688,134.22000122070312,135.92999267578125,129.83372497558594
2017-01-23,20537000,134.02999877929688,134.67999267578125,133.1199951171875,133.8800048828125,127.87569427490234
2017-01-20,29286100,133.75,134.8800048828125,133.75,134.44000244140625,128.41058349609375
2017-01-19,34105900,135.13999938964844,135.44000244140625,133.1699981689453,133.75,127.75152587890624
2017-01-18,21289700,134.75999450683594,134.94000244140625,133.9499969482422,134.85000610351562,128.80221557617188
2017-01-17,28197800,135.60000610351562,135.69000244140625,134.1300048828125,134.41000366210938,128.38192749023438
2017-01-13,27784500,135.64999389648438,136.97000122070312,135.64999389648438,136.25999450683594,130.14892578125
2017-01-12,41844200,136.16000366210938,136.22000122070312,133.58999633789062,135.27999877929688,129.21290588378906
2017-01-11,27428800,136.22999572753906,136.7899932861328,135.4199981689453,136.3300018310547,130.2158203125
2017-01-10,21684900,135.0,136.3800048828125,134.75999450683594,136.08999633789062,129.986572265625
2017-01-09,24077900,135.5399932861328,135.72000122070312,134.5,134.8000030517578,128.7544403076172
2017-01-06,23436000,136.41000366210938,136.7100067138672,135.67999267578125,135.69000244140625,129.60452270507812
2017-01-05,30286900,137.49000549316406,137.75999450683594,135.50999450683594,136.19000244140625,130.08209228515625
2017-01-04,34499400,136.0500030517578,137.9600067138672,136.00999450683594,137.77999877929688,131.6007843017578
2017-01-03,29792400,136.49000549316406,136.8300018310547,134.5,135.52000427246094,129.44215393066406
2016-12-30,28399300,135.60000610351562,135.6300048828125,134.39999389648438,134.85000610351562,128.80221557617188
2016-12-29,21312900,135.2899932861328,136.25999450683594,134.69000244140625,135.3699951171875,129.2988739013672
2016-12-28,22712400,136.88999938964844,136.97999572753906,134.8300018310547,135.25,129.18426513671875
2016-12-27,13571700,136.22999572753906,137.3000030517578,136.2100067138672,136.64999389648438,130.52145385742188
2016-12-23,17081400,135.4600067138672,136.1199951171875,135.27000427246094,136.0399932861328,129.93881225585938
2016-12-22,34737900,136.55999755859375,136.75,134.80999755859375,135.32000732421875,129.2510986328125
2016-12-21,23215900,137.85000610351562,138.14999389648438,137.00999450683594,137.05999755859375,130.37530517578125
2016-12-20,31753600,137.27999877929688,138.2100067138672,136.99000549316406,137.9600067138672,131.23143005371094
2016-12-19,33393900,136.0399932861328,137.19000244140625,135.91000366210938,136.8000030517578,130.1279754638672
2016-12-16,39348200,136.35000610351562,137.52999877929688,135.6300048828125,135.91000366210938,129.2814483642578
2016-12-15,41352500,135.3699951171875,137.13999938964844,134.9600067138672,136.16000366210938,129.5192108154297
2016-12-14,45923700,136.4199981689453,137.35000610351562,134.80999755859375,135.14999389648438,128.55845642089844
2016-12-13,32624600,137.52999877929688,138.0500030517578,136.24000549316406,136.86000061035156,130.18507385253906
2016-12-12,34592900,137.9499969482422,138.57000732421875,136.50999450683594,136.85000610351562,130.175537109375
2016-12-09,34313500,138.39999389648438,138.82000732421875,137.75,138.30999755859375,131.56434631347656
2016-12-08,49048900,136.25,138.2100067138672,135.8000030517578,138.0399932861328,131.3074951171875
2016-12-07,31825800,134.58999633789062,136.17999267578125,134.17999267578125,135.89999389648438,129.27188110351562
2016-12-06,27820000,133.52000427246094,134.91000366210938,132.74000549316406,134.58999633789062,128.0257568359375
2016-12-05,27547100,131.97000122070312,133.3300018310547,131.88999938964844,133.14999389648438,126.65603637695312
2016-12-02,24054100,130.94000244140625,131.47000122070312,130.52000427246094,130.89999389648438,124.51575469970705
2016-12-01,39815900,132.25,132.5500030517578,130.2899932861328,130.97000122070312,124.58232879638672
2016-11-30,32491200,132.9199981689453,133.08999633789062,131.5,131.61000061035156,125.1911163330078
2016-11-29,27993700,132.50999450683594,133.08999633789062,132.10000610351562,132.25999450683594,125.80941772460938
2016-11-28,32505700,133.97000122070312,134.0,132.14999389648438,132.3300018310547,125.87599182128906
2016-11-25,13373400,133.72999572753906,134.10000610351562,133.5399932861328,134.07000732421875,127.53115844726562
2016-11-23,37939200,132.47999572753906,133.64999389648438,132.10000610351562,133.6300048828125,127.11260223388672
2016-11-22,39681500,132.1199951171875,132.89999389648438,131.6699981689453,132.8000030517578,126.32307434082033
2016-11-21,32293100,131.30999755859375,132.0,130.61000061035156,131.60000610351562,125.18163299560548
2016-11-18,41380600,130.69000244140625,131.08999633789062,130.3000030517578,130.99000549316406,124.60137176513672
2016-11-17,42576900,129.9499969482422,130.8300018310547,129.75,130.3000030517578,123.94503784179688
2016-11-16,42325500,129.25,130.0,129.02999877929688,129.5399932861328,123.22207641601562
2016-11-15,38704500,128.85000610351562,129.88999938964844,128.3000030517578,129.5500030517578,123.23159790039062
2016-11-14,83119400,128.9499969482422,130.25999450683594,128.38999938964844,129.14999389648438,122.8510971069336
2016-11-11,95612800,125.02999877929688,127.72000122070312,124.5500030517578,127.36000061035156,121.1484146118164
2016-11-10,83440700,124.26000213623048,125.4000015258789,122.62000274658205,124.5,118.42788696289062
2016-11-09,77416800,118.08000183105467,122.83000183105467,118.0500030517578,122.54000091552734,116.56346893310548
2016-11-08,26196800,118.3000030517578,119.45999908447266,117.70999908447266,118.87999725341795,113.08197784423828
2016-11-07,32370900,118.0,118.81999969482422,117.70999908447266,118.56999969482422,112.787109375
2016-11-04,35237200,115.3000030517578,116.9000015258789,115.0500030517578,115.73999786376952,110.09513092041016
2016-11-03,22717500,115.91000366210938,116.23999786376952,114.87999725341795,115.0,109.39122772216795
2016-11-02,29859900,116.87000274658205,117.0,115.38999938964844,115.55999755859376,109.9239273071289
2016-11-01,34147200,118.66000366210938,118.6999969482422,116.27999877929688,117.0500030517578,111.34123992919922
2016-10-31,20311800,118.18000030517578,118.63999938964844,117.8000030517578,118.5,112.72054290771484
2016-10-28,35473700,118.30999755859376,119.02999877929688,117.75,118.02999877929688,112.27344512939452
2016-10-27,29525700,120.12000274658205,120.13999938964844,118.08999633789062,118.36000061035156,112.58734130859376
2016-10-26,24975300,120.11000061035156,121.0,119.45999908447266,119.7300033569336,113.89054107666016
2016-10-25,16459800,121.80999755859376,121.98999786376952,120.5999984741211,120.93000030517578,115.03202056884766
2016-10-24,15421600,122.04000091552734,122.61000061035156,121.4499969482422,121.83999633789062,115.89762878417967
2016-10-21,21093700,120.26000213623048,121.37000274658205,120.0999984741211,121.06999969482422,115.1651611328125
2016-10-20,20485600,121.13999938964844,122.0,120.41000366210938,121.12999725341795,115.22227478027344
2016-10-19,18477400,121.16999816894533,121.9499969482422,120.5,121.48999786376952,115.56468200683594
2016-10-18,19158900,121.5199966430664,121.58000183105467,120.66000366210938,120.9800033569336,115.07958221435548
2016-10-17,17119500,120.58000183105467,120.8499984741211,120.16000366210938,120.29000091552734,114.42322540283205
2016-10-14,24554600,121.36000061035156,121.83999633789062,120.4000015258789,120.43000030517578,114.556396484375
2016-10-13,26302500,120.98999786376952,121.41000366210938,120.11000061035156,120.91999816894533,115.02249145507812
2016-10-12,20210400,122.08999633789062,122.61000061035156,121.52999877929688,121.93000030517578,115.98323822021484
2016-10-11,31931300,124.0500030517578,124.11000061035156,121.33999633789062,122.02999877929688,116.078369140625
2016-10-10,21481700,122.83000183105467,124.73999786376952,122.83000183105467,124.3000030517578,118.23765563964844
2016-10-07,28732700,124.04000091552734,124.31999969482422,122.2300033569336,122.83000183105467,116.83934783935548
2016-10-06,18937100,123.75,124.0199966430664,122.81999969482422,123.81999969482422,117.78107452392578
2016-10-05,24317300,123.69000244140624,124.68000030517578,123.6500015258789,123.9499969482422,117.90471649169922
2016-10-04,26057300,124.0199966430664,124.30999755859376,122.6500015258789,123.20999908447266,117.2008056640625
2016-10-03,18674300,123.83000183105467,124.0999984741211,123.12999725341795,123.81999969482422,117.78107452392578
2016-09-30,31764500,123.41999816894533,124.77999877929688,122.86000061035156,124.20999908447266,118.15203857421876
2016-09-29,26657700,124.62000274658205,124.63999938964844,122.6999969482422,122.86000061035156,116.86786651611328
2016-09-28,19426400,123.9499969482422,124.76000213623048,123.06999969482422,124.68000030517578,118.59910583496094
2016-09-27,16939500,123.16999816894533,123.87999725341795,122.80999755859376,123.7300033569336,117.6954574584961
2016-09-26,20028000,123.8000030517578,124.16999816894533,123.0999984741211,123.2300033569336,117.2198486328125
2016-09-23,26118000,125.55999755859376,125.87999725341795,124.80999755859376,124.80999755859376,118.3955535888672
2016-09-22,36287700,124.7300033569336,125.8000030517578,124.66000366210938,125.6999969482422,119.23981475830078
2016-09-21,30784700,122.58000183105467,123.97000122070312,122.0999984741211,123.91999816894533,117.5512924194336
2016-09-20,16877900,123.1999969482422,123.2300033569336,122.1500015258789,122.1500015258789,115.87224578857422
2016-09-19,22807000,122.31999969482422,123.5500030517578,121.98999786376952,122.66999816894533,116.36553192138672
2016-09-16,31940500,122.04000091552734,122.04000091552734,121.0999984741211,121.86000061035156,115.59716033935548
2016-09-15,29499800,120.68000030517578,122.19000244140624,120.51000213623048,122.04000091552734,115.76789855957033
2016-09-14,30545500,120.7699966430664,121.47000122070312,120.29000091552734,120.5999984741211,114.40191650390624
2016-09-13,47536200,122.05999755859376,122.16000366210938,119.87999725341795,120.58000183105467,114.38294219970705
2016-09-12,33408100,120.69000244140624,122.97000122070312,120.58000183105467,122.94000244140624,116.62164306640624
2016-09-09,54239000,124.18000030517578,124.20999908447266,121.20999908447266,121.25,115.01852416992188
2016-09-08,16265500,125.30999755859376,125.41000366210938,124.7699966430664,125.16000366210938,118.7275619506836
2016-09-07,17830500,124.5500030517578,125.44000244140624,124.4800033569336,125.41000366210938,118.9647216796875
2016-09-06,13711000,124.91999816894533,124.97000122070312,123.97000122070312,124.62999725341795,118.22480010986328
2016-09-02,23083300,124.01000213623048,124.52999877929688,123.62999725341795,124.51000213623048,118.11096954345705
2016-09-01,22964700,123.33999633789062,123.62999725341795,122.0199966430664,123.31999969482422,116.98214721679688
2016-08-31,29236300,123.77999877929688,123.88999938964844,122.5500030517578,123.2300033569336,116.89675903320312
2016-08-30,14031300,123.83000183105467,124.16999816894533,123.37999725341795,123.93000030517578,117.56076049804688
2016-08-29,14013900,123.2699966430664,124.16999816894533,123.23999786376952,123.6999969482422,117.34259033203124
2016-08-26,26734400,123.4499969482422,124.41000366210938,122.3000030517578,123.05999755859376,116.7354965209961
2016-08-25,17023200,122.62000274658205,123.69000244140624,122.61000061035156,123.30999755859376,116.9726333618164
2016-08-24,21533400,123.94000244140624,124.25,122.7699966430664,123.06999969482422,116.74497985839844
2016-08-23,21539400,123.61000061035156,124.45999908447266,123.61000061035156,124.08000183105467,117.70306396484376
2016-08-22,16929700,122.68000030517578,123.33999633789062,122.33000183105467,123.22000122070312,116.88726806640624
2016-08-19,17379500,122.7699966430664,123.06999969482422,122.27999877929688,122.94000244140624,116.62164306640624
2016-08-18,16244600,122.08000183105467,122.97000122070312,122.04000091552734,122.94000244140624,116.62164306640624
2016-08-17,20632600,122.44000244140624,122.5,121.33000183105467,122.04000091552734,115.76789855957033
2016-08-16,20244300,123.08000183105467,123.12000274658205,122.26000213623048,122.4000015258789,116.10942840576172
2016-08-15,22048000,122.45999908447266,123.69000244140624,122.43000030517578,123.4000015258789,117.05802154541016
2016-08-12,12251200,121.83000183105467,122.45999908447266,121.62999725341795,122.19000244140624,115.91019439697266
2016-08-11,21144600,122.02999877929688,122.4000015258789,121.56999969482422,122.06999969482422,115.7963638305664
2016-08-10,19138100,122.37999725341795,122.5999984741211,121.1500015258789,121.48999786376952,115.24616241455078
2016-08-09,12487700,122.2699966430664,122.62999725341795,122.13999938964844,122.37000274658205,116.0809326171875
2016-08-08,14625700,122.3499984741211,122.8499984741211,122.02999877929688,122.23999786376952,115.9576416015625
2016-08-05,28643400,121.33999633789062,122.58000183105467,120.97000122070312,122.3000030517578,116.0145492553711
2016-08-04,17526700,120.4499969482422,121.19000244140624,120.26000213623048,120.55999755859376,114.36397552490234
2016-08-03,17830300,119.37000274658205,120.5,119.0999984741211,120.4499969482422,114.2596206665039
2016-08-02,28691000,121.16000366210938,121.20999908447266,119.0999984741211,119.4800033569336,113.33946990966795
2016-08-01,34771700,121.1999969482422,121.6999969482422,120.44000244140624,121.16999816894533,114.942626953125
2016-07-29,30267900,120.70999908447266,121.76000213623048,120.0500030517578,121.06999969482422,114.84776306152344
2016-07-28,16540100,120.87999725341795,121.23999786376952,120.52999877929688,120.83000183105467,114.62010192871094
2016-07-27,21064700,121.0,121.47000122070312,120.3499984741211,121.13999938964844,114.91416931152344
2016-07-26,19551100,120.1999969482422,120.97000122070312,119.91999816894533,120.8000030517578,114.59162902832033
2016-07-25,13694600,120.1500015258789,120.45999908447266,119.76000213623048,120.22000122070312,114.04145050048828
2016-07-22,17796100,119.58000183105467,120.6500015258789,119.3499984741211,120.4000015258789,114.2122039794922
2016-07-21,19018700,120.01000213623048,120.5999984741211,119.25,119.51000213623048,113.36793518066406
2016-07-20,22390500,119.5500030517578,120.44000244140624,118.94000244140624,120.08000183105467,113.90863800048828
2016-07-19,19734100,119.76000213623048,119.97000122070312,118.93000030517578,119.3000030517578,113.1687240600586
2016-07-18,17422400,119.52999877929688,120.3499984741211,119.33000183105467,119.9000015258789,113.73788452148438
2016-07-15,23857300,119.88999938964844,120.04000091552734,119.27999877929688,119.6999969482422,113.54817199707033
2016-07-14,19345400,120.3000030517578,120.36000061035156,119.3000030517578,119.37000274658205,113.2351303100586
2016-07-13,28050200,120.33000183105467,120.38999938964844,118.9499969482422,119.25,113.12129974365234
2016-07-12,44153000,119.0,120.41999816894533,118.83000183105467,119.72000122070312,113.56714630126952
2016-07-11,26987300,117.55999755859376,118.43000030517578,117.47000122070312,118.13999938964844,112.06834411621094
2016-07-08,37964800,115.25,117.08999633789062,115.1500015258789,116.79000091552734,110.7877197265625
2016-07-07,20780600,114.22000122070312,114.98999786376952,113.41000366210938,114.12999725341795,108.2644271850586
2016-07-06,24678300,112.54000091552734,114.01000213623048,112.30999755859376,113.88999938964844,108.03677368164062
2016-07-05,29347200,115.0199966430664,115.26000213623048,113.06999969482422,113.69000244140624,107.25796508789062
2016-07-01,24401900,115.0500030517578,115.9499969482422,114.8000030517578,115.38999938964844,108.86177825927734
2016-06-30,42973800,113.12000274658205,115.0199966430664,112.56999969482422,114.9800033569336,108.47498321533205
2016-06-29,34031600,111.6999969482422,113.0500030517578,111.52999877929688,112.87999725341795,106.49378967285156
2016-06-28,42040600,109.6500015258789,110.87999725341795,109.56999969482422,110.37000274658205,104.12579345703124
2016-06-27,58358800,111.06999969482422,111.06999969482422,108.19000244140624,108.69000244140624,102.54084777832033
2016-06-24,74945400,111.94000244140624,114.04000091552734,111.5,112.37999725341795,106.02207946777344
2016-06-23,30240300,115.81999969482422,116.91000366210938,115.7300033569336,116.81999969482422,110.21086883544922
2016-06-22,27226100,115.3000030517578,115.87999725341795,114.48999786376952,114.62999725341795,108.144775390625
2016-06-21,34706800,115.33999633789062,115.41000366210938,114.33000183105467,115.08000183105467,108.56932830810548
2016-06-20,28219800,115.8000030517578,116.4499969482422,115.3000030517578,115.3000030517578,108.77687072753906
2016-06-17,30096400,114.41000366210938,114.91999816894533,113.68000030517578,114.05999755859376,107.60701751708984
2016-06-16,36306600,113.72000122070312,114.58999633789062,112.88999938964844,114.5500030517578,108.06930541992188
2016-06-15,24197700,114.88999938964844,115.55999755859376,114.45999908447266,114.55999755859376,108.07874298095705
2016-06-14,34267600,114.38999938964844,115.11000061035156,113.66999816894533,114.4800033569336,108.00326538085938
2016-06-13,36169500,115.6500015258789,116.18000030517578,114.58999633789062,114.80999755859376,108.31458282470705
2016-06-10,32686800,116.58000183105467,116.87999725341795,115.69000244140624,116.06999969482422,109.50331115722656
2016-06-09,23440700,117.94000244140624,117.94000244140624,117.29000091552734,117.66999816894533,111.0127944946289
2016-06-08,27999900,117.66000366210938,118.63999938964844,117.6500015258789,118.43000030517578,111.72979736328124
2016-06-07,21038500,117.29000091552734,117.9800033569336,116.95999908447266,117.55999755859376,110.90901184082033
2016-06-06,26946000,116.08000183105467,117.58000183105467,116.01000213623048,117.22000122070312,110.5882568359375
2016-06-03,28733200,116.47000122070312,116.47000122070312,115.0,115.97000122070312,109.40897369384766
2016-06-02,23303300,115.48999786376952,116.66999816894533,115.37000274658205,116.66999816894533,110.06936645507812
2016-06-01,26806100,114.61000061035156,115.9499969482422,114.41999816894533,115.77999877929688,109.22972869873048
2016-05-31,32764400,114.81999969482422,115.54000091552734,114.5,115.0,108.49382781982422
2016-05-27,21265100,113.55999755859376,114.5999984741211,113.51000213623048,114.5999984741211,108.11648559570312
2016-05-26,15157200,113.7699966430664,114.0199966430664,113.25,113.47000122070312,107.0504150390625
2016-05-25,26202900,113.3000030517578,113.9000015258789,113.08000183105467,113.5999984741211,107.17304229736328
2016-05-24,41124300,111.30999755859376,113.22000122070312,111.2699966430664,112.94000244140624,106.5503921508789
2016-05-23,23721700,110.7699966430664,111.38999938964844,110.5,110.66000366210938,104.39939880371094
2016-05-20,37404500,109.29000091552734,110.79000091552734,109.2300033569336,110.79000091552734,104.52204895019533
2016-05-19,36995600,109.04000091552734,109.7699966430664,107.98999786376952,108.95999908447266,102.7955551147461
2016-05-18,35734400,108.80999755859376,110.66000366210938,108.79000091552734,109.83999633789062,103.62577056884766
2016-05-17,46676300,110.87999725341795,111.41999816894533,108.7699966430664,109.2699966430664,103.08802795410156
2016-05-16,27337000,109.91999816894533,111.5199966430664,109.87000274658205,111.02999877929688,104.74844360351562
2016-05-13,24510300,110.05999755859376,110.94000244140624,109.36000061035156,109.63999938964844,103.43708038330078
2016-05-12,34803000,111.19000244140624,111.48999786376952,109.5,110.37000274658205,104.12579345703124
2016-05-11,23604600,112.0999984741211,112.2699966430664,110.87000274658205,110.95999908447266,104.68241119384766
2016-05-10,18635300,111.66000366210938,112.4000015258789,111.06999969482422,112.3499984741211,105.99376678466795
2016-05-09,23427000,110.91999816894533,111.88999938964844,110.62999725341795,111.2300033569336,104.93714904785156
2016-05-06,25497400,109.8000030517578,110.93000030517578,109.54000091552734,110.91000366210938,104.63524627685548
2016-05-05,26249200,111.1500015258789,111.33000183105467,110.0999984741211,110.26000213623048,104.02200317382812
2016-05-04,30767200,110.98999786376952,111.98999786376952,110.37000274658205,110.6999969482422,104.43710327148438
2016-05-03,37929600,112.5500030517578,112.55999755859376,110.93000030517578,111.62000274658205,105.3050765991211
2016-05-02,21881000,112.83000183105467,113.51000213623048,112.18000030517578,113.4800033569336,107.05984497070312
2016-04-29,33284500,113.01000213623048,113.45999908447266,111.72000122070312,112.4800033569336,106.1164321899414
2016-04-28,26126500,114.2699966430664,115.0,113.19000244140624,113.5,107.07872009277344
2016-04-27,24360300,114.4800033569336,115.0500030517578,113.9000015258789,114.80999755859376,108.31458282470705
2016-04-26,30564100,113.66999816894533,114.52999877929688,113.16999816894533,114.41000366210938,107.93724060058594
2016-04-25,16369600,113.8000030517578,113.91000366210938,112.80999755859376,113.3000030517578,106.89002990722656
2016-04-22,29094500,112.9800033569336,114.19000244140624,112.9800033569336,114.11000061035156,107.65418243408205
2016-04-21,20535700,113.47000122070312,113.91999816894533,112.66000366210938,112.98999786376952,106.59756469726562
2016-04-20,21422500,113.38999938964844,114.20999908447266,112.97000122070312,113.55999755859376,107.13533020019533
2016-04-19,23228100,113.51000213623048,114.12999725341795,112.88999938964844,113.38999938964844,106.9749526977539
2016-04-18,19428300,111.9800033569336,113.38999938964844,111.87000274658205,113.3000030517578,106.89002990722656
2016-04-15,21176100,111.9000015258789,112.62999725341795,111.86000061035156,112.4499969482422,106.08810424804688
2016-04-14,25538600,112.26000213623048,112.6999969482422,111.87999725341795,112.16999816894533,105.8239517211914
2016-04-13,40534700,110.58000183105467,112.43000030517578,110.51000213623048,112.30999755859376,105.95603942871094
2016-04-12,25058700,108.79000091552734,110.18000030517578,108.43000030517578,109.94000244140624,103.72013092041016
2016-04-11,25842100,109.73999786376952,110.5500030517578,108.75,108.7699966430664,102.61631774902344
2016-04-08,26151700,109.61000061035156,110.06999969482422,108.62999725341795,109.11000061035156,102.93708038330078
2016-04-07,33298400,109.37000274658205,109.87999725341795,108.12999725341795,108.68000030517578,102.53141021728516
2016-04-06,28157800,108.93000030517578,110.2699966430664,108.58999633789062,110.16999816894533,103.93711853027344
2016-04-05,32515800,109.37000274658205,109.86000061035156,108.83999633789062,108.94000244140624,102.77668762207033
2016-04-04,21529400,110.91000366210938,111.31999969482422,110.0999984741211,110.19000244140624,103.95598602294922
2016-04-01,29981400,109.61000061035156,111.22000122070312,109.4800033569336,111.12000274658205,104.8333740234375
2016-03-31,28555900,110.4800033569336,111.16999816894533,110.33999633789062,110.62999725341795,104.37106323242188
2016-03-30,35683500,110.88999938964844,111.12000274658205,110.0500030517578,110.31999969482422,104.07862854003906
2016-03-29,46761100,107.04000091552734,110.33999633789062,106.7699966430664,110.30999755859376,104.0691909790039
2016-03-28,21096400,107.43000030517578,107.77999877929688,106.5500030517578,107.33000183105467,101.2577896118164
2016-03-24,30924300,106.23999786376952,107.22000122070312,105.73999786376952,107.1999969482422,101.13513946533205
2016-03-23,39243300,108.54000091552734,108.58999633789062,106.8000030517578,106.87999725341795,100.83322143554688
2016-03-22,23602100,108.77999877929688,109.69000244140624,108.47000122070312,109.22000122070312,102.73235321044922
2016-03-21,29903700,109.44000244140624,109.94000244140624,109.08000183105467,109.3499984741211,102.85462951660156
2016-03-18,36512600,108.7699966430664,109.9499969482422,108.6999969482422,109.61000061035156,103.09918212890624
2016-03-17,41724500,106.98999786376952,109.0999984741211,106.33000183105467,108.62999725341795,102.17740631103516
2016-03-16,37952200,105.7300033569336,107.33000183105467,105.7300033569336,106.98999786376952,100.63481903076172
2016-03-15,34258400,107.20999908447266,107.27999877929688,106.02999877929688,106.23999786376952,99.92936706542967
2016-03-14,24422700,107.87000274658205,108.33999633789062,107.4000015258789,107.91999816894533,101.5095672607422
2016-03-11,33625000,106.79000091552734,108.33000183105467,106.66000366210938,108.1999969482422,101.77293395996094
2016-03-10,47051200,107.0999984741211,107.48999786376952,104.80999755859376,105.93000030517578,99.63778686523438
2016-03-09,25627200,106.62000274658205,107.01000213623048,106.06999969482422,106.8000030517578,100.4561004638672
2016-03-08,46193900,108.29000091552734,108.29000091552734,106.13999938964844,106.26000213623048,99.94817352294922
2016-03-07,38739900,107.20999908447266,108.98999786376952,107.20999908447266,108.88999938964844,102.42195892333984
2016-03-04,38180900,107.06999969482422,108.31999969482422,106.66999816894533,107.72000122070312,101.32146453857422
2016-03-03,28216300,106.0500030517578,107.1500015258789,105.91999816894533,107.12999725341795,100.7665023803711
2016-03-02,24937100,104.79000091552734,106.08999633789062,104.58999633789062,106.0199966430664,99.72244262695312
2016-03-01,36422700,103.62000274658205,104.94000244140624,103.06999969482422,104.94000244140624,98.70659637451172
2016-02-29,32014400,103.12999725341795,104.02999877929688,102.72000122070312,102.7300033569336,96.62786865234376
2016-02-26,27474700,103.05999755859376,103.47000122070312,102.6999969482422,103.19000244140624,97.06055450439452
2016-02-25,22612600,101.79000091552734,102.5999984741211,101.38999938964844,102.54000091552734,96.44915008544922
2016-02-24,36909600,99.62000274658205,101.81999969482422,98.97000122070312,101.61000061035156,95.57438659667967
2016-02-23,29857100,101.23999786376952,101.48999786376952,100.5500030517578,100.63999938964844,94.6620101928711
2016-02-22,28867400,101.33999633789062,102.01000213623048,101.23999786376952,101.56999969482422,95.53675842285156
2016-02-19,32424800,99.55999755859376,100.55999755859376,99.11000061035156,100.4499969482422,94.48328399658205
2016-02-18,35043600,100.51000213623048,100.63999938964844,99.54000091552734,99.9499969482422,94.01299285888672
2016-02-17,40940400,99.56999969482422,101.08999633789062,99.52999877929688,100.43000030517578,94.46448516845705
2016-02-16,38882100,97.79000091552734,99.0999984741211,97.22000122070312,98.87999725341795,93.00655364990234
2016-02-12,40097300,95.66000366210938,96.79000091552734,95.19000244140624,96.58999633789062,90.8525848388672
2016-02-11,57923200,94.08000183105467,95.4000015258789,93.63999938964844,94.79000091552734,89.15947723388672
2016-02-10,42756100,96.4499969482422,97.91999816894533,95.68000030517578,95.83000183105467,90.1377182006836
2016-02-09,55857200,95.12999725341795,97.12999725341795,95.0199966430664,95.77999877929688,90.09068298339844
2016-02-08,61107700,97.01000213623048,97.01000213623048,94.94000244140624,96.43000030517578,90.70206451416016
2016-02-05,53366600,100.3499984741211,100.44000244140624,97.95999908447266,98.04000091552734,92.2164535522461
2016-02-04,51188400,100.0,101.97000122070312,99.97000122070312,100.8000030517578,94.81251525878906
2016-02-03,55262500,101.05999755859376,101.06999969482422,98.13999938964844,100.41000366210938,94.44566345214844
2016-02-02,39692700,101.33000183105467,101.47000122070312,99.7699966430664,100.27999877929688,94.32339477539062
2016-02-01,33615700,102.13999938964844,103.08999633789062,101.25,102.48999786376952,96.4021224975586
2016-01-29,42245300,100.04000091552734,102.9800033569336,99.95999908447266,102.95999908447266,96.84418487548828
2016-01-28,41951100,100.5500030517578,100.9499969482422,99.22000122070312,99.69000244140624,93.7684555053711
2016-01-27,47973900,100.58999633789062,101.58999633789062,99.05999755859376,99.70999908447266,93.7872543334961
2016-01-26,33349600,99.5199966430664,101.4000015258789,99.18000030517578,101.0999984741211,95.09469604492188
2016-01-25,35019600,100.73999786376952,101.08000183105467,98.8499984741211,99.12000274658205,93.23229217529295
2016-01-22,46056700,100.6500015258789,101.61000061035156,100.12999725341795,101.37000274658205,95.34867095947266
2016-01-21,65798200,99.33000183105467,100.91000366210938,98.37999725341795,98.9499969482422,93.07238006591795
2016-01-20,94385800,97.43000030517578,100.33000183105467,95.05999755859376,99.18000030517578,93.28874206542967
2016-01-19,51391100,101.06999969482422,101.1999969482422,97.73999786376952,98.7699966430664,92.90308380126952
2016-01-15,85759200,99.08000183105467,100.29000091552734,97.51000213623048,100.12000274658205,94.17288970947266
2016-01-14,69373400,100.86000061035156,102.70999908447266,99.19000244140624,101.7699966430664,95.72488403320312
2016-01-13,70591600,103.91000366210938,104.41999816894533,99.6500015258789,100.37999725341795,94.41744995117188
2016-01-12,53702900,104.22000122070312,104.98999786376952,101.94000244140624,103.70999908447266,97.54965209960938
2016-01-11,47144800,104.20999908447266,104.77999877929688,102.30999755859376,103.4000015258789,97.2580795288086
2016-01-08,60299300,105.87000274658205,106.48999786376952,103.66000366210938,103.8499984741211,97.68132781982422
2016-01-07,52482000,106.72000122070312,107.5,105.48999786376952,105.66999816894533,99.39323425292967
2016-01-06,35569200,108.6999969482422,109.5999984741211,108.0,108.56999969482422,102.12096405029295
2016-01-05,28253300,110.41000366210938,110.58000183105467,109.5500030517578,110.25,103.70117950439452
2016-01-04,66665900,110.61000061035156,110.83000183105467,109.08000183105467,110.01000213623048,103.47542572021484
2015-12-31,39517700,113.55999755859376,113.97000122070312,112.51000213623048,112.62000274658205,105.9303970336914
2015-12-30,21273200,115.0500030517578,115.3499984741211,114.0,114.04000091552734,107.2660675048828
2015-12-29,22841500,114.4800033569336,115.29000091552734,114.06999969482422,115.1999969482422,108.35713958740234
2015-12-28,22125500,113.9800033569336,114.06999969482422,112.95999908447266,113.97000122070312,107.20021057128906
2015-12-24,13370500,114.44000244140624,115.16000366210938,114.1500015258789,114.5,107.69873809814452
2015-12-23,29609700,113.91999816894533,114.95999908447266,113.7300033569336,114.77999877929688,107.49555206298828
2015-12-22,28108700,112.63999938964844,113.5199966430664,111.79000091552734,113.3499984741211,106.15633392333984
2015-12-21,26479300,112.16999816894533,112.62999725341795,111.5,112.31999969482422,105.19168090820312
2015-12-18,49876600,112.66000366210938,112.88999938964844,111.44000244140624,111.4800033569336,104.40499877929688
2015-12-17,41318000,114.91000366210938,114.94000244140624,112.97000122070312,113.20999908447266,106.02517700195312
2015-12-16,44560600,113.48999786376952,114.6500015258789,112.83000183105467,114.43000030517578,107.16776275634766
2015-12-15,48273900,111.7300033569336,112.95999908447266,111.5999984741211,112.70999908447266,105.5569305419922
2015-12-14,53400400,111.87000274658205,112.37999725341795,110.27999877929688,111.11000061035156,104.05847930908205
2015-12-11,52609300,113.2699966430664,113.33999633789062,111.52999877929688,111.91000366210938,104.80769348144533
2015-12-10,31278800,113.88999938964844,115.08000183105467,113.6500015258789,114.45999908447266,107.19585418701172
2015-12-09,41980400,115.02999877929688,116.16999816894533,113.5999984741211,114.08000183105467,106.83998107910156
2015-12-08,30946000,114.95999908447266,116.01000213623048,114.45999908447266,115.37000274658205,108.04812622070312
2015-12-07,29621400,117.63999938964844,117.66999816894533,115.51000213623048,116.01000213623048,108.64747619628906
2015-12-04,32669900,116.5999984741211,117.93000030517578,116.33999633789062,117.77999877929688,110.30517578125
2015-12-03,39485400,118.93000030517578,119.4499969482422,116.13999938964844,116.5999984741211,109.2000503540039
2015-12-02,22238300,119.7300033569336,120.04000091552734,118.4499969482422,118.5999984741211,111.07311248779295
2015-12-01,27899900,119.61000061035156,119.91000366210938,118.9000015258789,119.88999938964844,112.28123474121094
2015-11-30,30165400,120.0199966430664,120.06999969482422,119.0500030517578,119.0999984741211,111.54138946533205
2015-11-27,14129300,119.2699966430664,119.9000015258789,118.87999725341795,119.62000274658205,112.02838897705078
2015-11-25,20772600,118.3000030517578,119.31999969482422,118.11000061035156,119.16999816894533,111.6069564819336
2015-11-24,24994500,116.87999725341795,118.41999816894533,116.55999755859376,118.25,110.74532318115234
2015-11-23,22716400,116.70999908447266,117.88999938964844,116.68000030517578,117.38999938964844,109.93991088867188
2015-11-20,31697700,116.4800033569336,117.36000061035156,116.37999725341795,116.80999755859376,109.39672088623048
2015-11-19,25512500,116.44000244140624,116.6500015258789,115.73999786376952,116.05999755859376,108.69432067871094
2015-11-18,35554300,114.93000030517578,116.6500015258789,114.5199966430664,116.5500030517578,109.15323638916016
2015-11-17,34441000,115.1500015258789,116.1500015258789,114.4499969482422,114.61000061035156,107.33634185791016
2015-11-16,28979100,113.95999908447266,115.08999633789062,113.36000061035156,115.0500030517578,107.74842071533205
2015-11-13,43883000,114.44000244140624,115.33999633789062,113.66000366210938,114.06999969482422,106.83061981201172
2015-11-12,39916100,116.33000183105467,116.48999786376952,114.7300033569336,114.9000015258789,107.60794830322266
2015-11-11,22037600,118.30999755859376,118.33999633789062,117.08000183105467,117.13999938964844,109.7057876586914
2015-11-10,21892200,117.31999969482422,118.16999816894533,116.95999908447266,118.16999816894533,110.67041778564452
2015-11-09,32983100,119.06999969482422,119.29000091552734,117.2699966430664,117.81999969482422,110.34261322021484
2015-11-06,35141300,118.01000213623048,119.36000061035156,117.29000091552734,119.22000122070312,111.65377044677734
2015-11-05,27141300,118.23999786376952,118.5999984741211,117.08999633789062,118.37999725341795,110.86707305908205
2015-11-04,25696000,118.6500015258789,119.0,117.69000244140624,118.29000091552734,110.78280639648438
2015-11-03,28626300,117.58999633789062,119.02999877929688,117.38999938964844,118.3499984741211,110.83899688720705
2015-11-02,33836900,115.4499969482422,118.06999969482422,115.41999816894533,117.73999786376952,110.26769256591795
2015-10-30,28018700,115.55999755859376,116.02999877929688,115.08000183105467,115.33999633789062,108.02000427246094
2015-10-29,27252000,116.73999786376952,117.11000061035156,115.55999755859376,115.87000274658205,108.5163803100586
2015-10-28,65529900,114.13999938964844,117.13999938964844,113.91999816894533,117.12000274658205,109.68704986572266
2015-10-27,38189200,114.58999633789062,114.87000274658205,113.0999984741211,113.8000030517578,106.57775115966795
2015-10-26,19783300,115.5999984741211,115.87000274658205,114.93000030517578,115.05999755859376,107.75779724121094
2015-10-23,40172500,115.6500015258789,116.0500030517578,114.7300033569336,115.8499984741211,108.49763488769533
2015-10-22,36882600,114.41000366210938,115.41999816894533,113.7300033569336,114.72000122070312,107.43936157226562
2015-10-21,34060300,115.91999816894533,115.9800033569336,113.6500015258789,113.72000122070312,106.5028305053711
2015-10-20,20531400,115.58000183105467,116.3000030517578,115.02999877929688,115.4800033569336,108.15113067626952
2015-10-19,24949500,114.9000015258789,116.20999908447266,114.6500015258789,115.63999938964844,108.30099487304688
2015-10-16,33685600,115.8000030517578,115.8000030517578,114.43000030517578,115.41999816894533,108.09491729736328
2015-10-15,42503400,113.19000244140624,115.56999969482422,112.66000366210938,115.56999969482422,108.23542785644533
2015-10-14,39987400,114.04000091552734,114.75,112.70999908447266,112.87000274658205,105.70677947998048
2015-10-13,37445300,115.11000061035156,116.3000030517578,113.93000030517578,113.98999786376952,106.75568389892578
2015-10-12,22984000,115.79000091552734,115.98999786376952,115.06999969482422,115.56999969482422,108.23542785644533
2015-10-09,26497200,115.72000122070312,116.13999938964844,115.4000015258789,115.73999786376952,108.39461517333984
2015-10-08,43072200,114.37999725341795,115.75,113.9499969482422,115.51000213623048,108.17922973632812
2015-10-07,36371000,113.0999984741211,114.5,112.62999725341795,114.4800033569336,107.21458435058594
2015-10-06,34140000,113.20999908447266,113.66999816894533,111.77999877929688,112.48999786376952,105.35089111328124
2015-10-05,45220500,111.66000366210938,113.4499969482422,111.54000091552734,113.2699966430664,106.0813980102539
2015-10-02,58019200,107.9800033569336,110.62999725341795,107.12000274658205,110.62999725341795,103.60892486572266
2015-10-01,44985900,109.37000274658205,109.68000030517578,107.43000030517578,109.01000213623048,102.09174346923828
2015-09-30,50834500,108.4800033569336,109.43000030517578,107.91000366210938,109.1999969482422,102.26969146728516
2015-09-29,49980700,108.25,109.11000061035156,106.98999786376952,107.52999877929688,100.70567321777344
2015-09-28,56765300,111.0500030517578,111.1500015258789,107.87999725341795,108.3000030517578,101.42679595947266
2015-09-25,43750300,113.81999969482422,113.91000366210938,110.93000030517578,111.41999816894533,104.34878540039062
2015-09-24,39810300,112.79000091552734,113.41999816894533,111.87000274658205,113.2300033569336,105.7405014038086
2015-09-23,25506800,114.0199966430664,114.41999816894533,113.06999969482422,113.41999816894533,105.91793060302734
2015-09-22,35786900,114.4499969482422,114.7300033569336,113.0500030517578,113.76000213623048,106.23542785644533
2015-09-21,33021700,116.54000091552734,117.3000030517578,115.08000183105467,115.51000213623048,107.8696746826172
2015-09-18,42736100,115.76000213623048,116.83999633789062,115.4000015258789,115.72000122070312,108.0657958984375
2015-09-17,50405400,116.91999816894533,118.88999938964844,116.68000030517578,117.33999633789062,109.57864379882812
2015-09-16,27127800,115.9499969482422,117.0199966430664,115.79000091552734,116.94000244140624,109.2051010131836
2015-09-15,26745300,114.86000061035156,116.19000244140624,114.7300033569336,115.94000244140624,108.27122497558594
2015-09-14,22365800,115.5199966430664,115.54000091552734,114.43000030517578,114.6500015258789,107.06655883789062
2015-09-11,27949400,114.16000366210938,115.1999969482422,113.66000366210938,115.18000030517578,107.5615005493164
2015-09-10,29877900,113.75,115.27999877929688,113.7300033569336,114.63999938964844,107.05722045898438
2015-09-09,40963000,116.16999816894533,116.41999816894533,114.01000213623048,114.12000274658205,106.57161712646484
2015-09-08,29916300,114.55999755859376,115.56999969482422,114.11000061035156,115.4499969482422,107.81364440917967
2015-09-04,31154600,112.52999877929688,113.6999969482422,112.27999877929688,112.87000274658205,105.40428924560548
2015-09-03,33334500,114.08000183105467,115.12999725341795,113.5500030517578,113.7300033569336,106.20742797851562
2015-09-02,26865800,113.41000366210938,113.97000122070312,112.08000183105467,113.91000366210938,106.3755111694336
2015-09-01,45129200,113.11000061035156,114.12000274658205,111.5999984741211,111.9000015258789,104.49845886230467
2015-08-31,29250900,115.0999984741211,115.9800033569336,114.76000213623048,115.1999969482422,107.58018493652344
2015-08-28,41601400,114.36000061035156,115.6999969482422,114.20999908447266,115.62000274658205,107.97240447998048
2015-08-27,49533700,113.3000030517578,115.12000274658205,112.36000061035156,114.48999786376952,106.91714477539062
2015-08-26,51605300,111.83000183105467,112.69000244140624,109.41999816894533,112.4800033569336,105.04012298583984
2015-08-25,59240200,114.0500030517578,114.0999984741211,109.55999755859376,109.69000244140624,102.43463134765624
2015-08-24,83809200,109.51000213623048,114.91999816894533,108.26000213623048,110.54000091552734,103.22842407226562
2015-08-21,79168300,115.12999725341795,116.66000366210938,114.37000274658205,115.02999877929688,107.42142486572266
2015-08-20,51879800,118.33999633789062,118.61000061035156,116.38999938964844,116.38999938964844,108.6914520263672
2015-08-19,45178900,119.9000015258789,120.5,118.73999786376952,119.41000366210938,111.51171112060548
2015-08-18,26360400,121.45999908447266,121.45999908447266,120.5199966430664,120.66000366210938,112.67903137207033
2015-08-17,22328200,120.02999877929688,121.68000030517578,119.5999984741211,121.62999725341795,113.58487701416016
2015-08-14,21091500,119.48999786376952,120.48999786376952,119.0199966430664,120.36000061035156,112.39888763427734
2015-08-13,35698300,120.0999984741211,120.58999633789062,119.38999938964844,119.58999633789062,111.67982482910156
2015-08-12,46500100,119.56999969482422,120.33999633789062,117.97000122070312,119.98999786376952,112.05335235595705
2015-08-11,33383800,120.4800033569336,121.08999633789062,119.6500015258789,120.22000122070312,112.26814270019533
2015-08-10,28798900,120.33000183105467,121.5199966430664,120.30999755859376,121.26000213623048,113.2393569946289
2015-08-07,42261400,120.13999938964844,120.44000244140624,119.06999969482422,119.87999725341795,111.95062255859376
2015-08-06,42225300,122.47000122070312,122.66000366210938,119.77999877929688,120.69000244140624,112.70706176757812
2015-08-05,25673500,122.58999633789062,123.52999877929688,121.91000366210938,122.33999633789062,114.24788665771484
2015-08-04,21728900,122.38999938964844,122.95999908447266,121.61000061035156,122.05999755859376,113.98644256591795
2015-08-03,34033200,123.02999877929688,123.16000366210938,121.45999908447266,122.3499984741211,114.25725555419922
2015-07-31,31812700,122.4499969482422,123.66999816894533,122.22000122070312,122.95999908447266,114.82689666748048
2015-07-30,29383900,121.62999725341795,122.44000244140624,121.01000213623048,122.29000091552734,114.20123291015624
2015-07-29,32411300,121.36000061035156,122.33000183105467,120.97000122070312,121.94000244140624,113.87438201904295
2015-07-28,53474800,120.91999816894533,121.80999755859376,119.33999633789062,121.5999984741211,113.5568389892578
2015-07-27,35627200,121.12999725341795,121.31999969482422,120.2699966430664,120.56999969482422,112.59497833251952
2015-07-24,39533000,123.4800033569336,123.70999908447266,121.48999786376952,121.58000183105467,113.53820037841795
2015-07-23,39712100,124.98999786376952,125.38999938964844,123.3000030517578,123.56999969482422,115.39654541015624
2015-07-22,20654200,124.08000183105467,125.08999633789062,123.87999725341795,124.9499969482422,116.68527221679688
2015-07-21,28118700,125.06999969482422,125.8000030517578,124.11000061035156,124.48999786376952,116.25569915771484
2015-07-20,23271100,125.77999877929688,125.86000061035156,124.76000213623048,125.08000183105467,116.80667114257812
2015-07-17,24739900,126.30999755859376,126.37999725341795,125.36000061035156,125.76000213623048,117.4416961669922
2015-07-16,33568400,126.11000061035156,126.73999786376952,125.97000122070312,126.30999755859376,117.95530700683594
2015-07-15,22238300,126.30999755859376,126.4800033569336,125.2699966430664,125.55999755859376,117.2549285888672
2015-07-14,21009500,125.45999908447266,126.5,125.4000015258789,126.2300033569336,117.880615234375
2015-07-13,21349900,124.7699966430664,125.63999938964844,124.75,125.52999877929688,117.2269058227539
2015-07-10,28735800,123.83999633789062,124.33999633789062,123.36000061035156,124.12999725341795,115.91950225830078
2015-07-09,29770400,123.3499984741211,123.52999877929688,122.2699966430664,122.43000030517578,114.33194732666016
2015-07-08,40724500,122.8000030517578,123.3499984741211,121.27999877929688,121.98999786376952,113.92105865478516
2015-07-07,39347100,123.87999725341795,123.98999786376952,121.52999877929688,123.87999725341795,115.68605041503906
2015-07-06,27852200,122.94000244140624,124.51000213623048,122.81999969482422,123.73999786376952,115.5553207397461
2015-07-02,31486400,124.80999755859376,124.95999908447266,123.37000274658205,123.77999877929688,115.5926513671875
2015-07-01,28627700,125.7699966430664,126.16000366210938,124.05999755859376,125.2300033569336,116.45274353027344
2015-06-30,39631300,125.18000030517578,125.31999969482422,124.29000091552734,124.86000061035156,116.10868072509766
2015-06-29,49224900,126.62999725341795,127.06999969482422,124.11000061035156,124.27999877929688,115.56932067871094
2015-06-26,38219900,128.10000610351562,128.33999633789062,126.81999969482422,127.5,118.56364440917967
2015-06-25,24100900,128.35000610351562,128.4199981689453,127.25,127.8499984741211,118.88910675048828
2015-06-24,26436800,128.75999450683594,129.10000610351562,127.7300033569336,127.91999816894533,118.9542007446289
2015-06-23,23378500,128.67999267578125,129.08999633789062,128.39999389648438,129.00999450683594,119.96780395507812
2015-06-22,25230000,128.4199981689453,128.83999633789062,128.14999389648438,128.74000549316406,119.71672058105467
2015-06-19,23310900,127.81999969482422,128.16000366210938,127.5999984741211,127.86000061035156,118.89840698242188
2015-06-18,39642100,126.81999969482422,128.24000549316406,126.73999786376952,127.91999816894533,118.9542007446289
2015-06-17,32467000,126.73999786376952,126.95999908447266,125.97000122070312,126.2300033569336,117.38265991210938
2015-06-16,32800900,125.37999725341795,126.6500015258789,125.31999969482422,126.41999816894533,117.5593490600586
2015-06-15,30618300,125.11000061035156,125.8000030517578,123.94000244140624,125.52999877929688,116.7317123413086
2015-06-12,23578600,125.91999816894533,126.1500015258789,125.43000030517578,125.93000030517578,117.10368347167967
2015-06-11,17489400,126.16999816894533,126.54000091552734,125.91000366210938,126.30999755859376,117.45703887939452
2015-06-10,42563500,124.93000030517578,126.4800033569336,124.8499984741211,125.98999786376952,117.1594696044922
2015-06-09,23928300,124.70999908447266,124.86000061035156,123.5,124.44000244140624,115.7181167602539
2015-06-08,18798700,125.27999877929688,125.62000274658205,124.56999969482422,124.81999969482422,116.07150268554688
2015-06-05,36626500,124.2300033569336,125.5199966430664,123.31999969482422,125.4000015258789,116.61083221435548
2015-06-04,25820600,125.08000183105467,125.62000274658205,124.08000183105467,124.5,115.77388763427734
2015-06-03,30774800,124.76000213623048,125.93000030517578,124.41999816894533,125.76000213623048,116.9456024169922
2015-06-02,29477600,123.8000030517578,125.30999755859376,123.4800033569336,124.5199966430664,115.7925033569336
2015-06-01,35649400,124.69000244140624,124.9000015258789,123.02999877929688,124.27999877929688,115.56932067871094
2015-05-29,33468900,124.61000061035156,124.7300033569336,123.31999969482422,123.88999938964844,115.20665740966795
2015-05-28,18631900,124.4499969482422,124.70999908447266,123.7699966430664,124.63999938964844,115.90410614013672
2015-05-27,32086300,123.36000061035156,124.87000274658205,122.79000091552734,124.75,116.00637817382812
2015-05-26,44037800,123.94000244140624,124.04000091552734,122.5199966430664,123.23999786376952,114.60221862792967
2015-05-22,22601400,124.76000213623048,125.23999786376952,124.0,124.43000030517578,115.70880889892578
2015-05-21,16229300,124.9800033569336,125.47000122070312,124.4800033569336,124.97000122070312,116.2109603881836
2015-05-20,20838500,125.16999816894533,125.45999908447266,124.33999633789062,125.11000061035156,116.34115600585938
2015-05-19,23256800,124.8000030517578,125.0500030517578,124.30999755859376,124.87999725341795,116.12726593017578
2015-05-18,30846000,123.4000015258789,125.16000366210938,123.16999816894533,125.0500030517578,116.28536224365234
2015-05-15,22055600,123.55999755859376,123.72000122070312,122.94000244140624,123.6500015258789,114.98348236083984
2015-05-14,23293200,123.08000183105467,123.86000061035156,122.4499969482422,123.79000091552734,115.11367797851562
2015-05-13,27214700,122.76000213623048,123.20999908447266,122.0,122.48999786376952,113.90478515625
2015-05-12,34961600,122.3499984741211,122.91999816894533,120.87000274658205,122.48999786376952,113.90478515625
2015-05-11,28406700,122.5999984741211,123.66000366210938,122.44000244140624,122.70999908447266,114.10936737060548
2015-05-08,26357100,122.93000030517578,123.25,122.4000015258789,122.63999938964844,114.04425811767578
2015-05-07,29826100,121.13999938964844,122.2300033569336,120.56999969482422,121.7300033569336,113.19805145263672
2015-05-06,34348300,121.11000061035156,121.48999786376952,120.23999786376952,121.2699966430664,112.7702865600586
2015-05-05,56891600,122.3499984741211,122.62000274658205,120.27999877929688,120.8499984741211,112.3797378540039
2015-05-04,37675100,122.12999725341795,123.3499984741211,121.8000030517578,122.41000366210938,113.83040618896484
2015-05-01,47996200,121.5199966430664,122.16000366210938,120.91000366210938,121.97000122070312,113.42121887207033
2015-04-30,72393800,123.05999755859376,123.44000244140624,120.66000366210938,121.18000030517578,112.68659210205078
2015-04-29,26437900,124.47000122070312,124.9000015258789,123.62999725341795,123.8000030517578,115.12297821044922
2015-04-28,35654900,124.54000091552734,125.37000274658205,123.25,125.16000366210938,116.38764190673828
2015-04-27,32924600,126.20999908447266,126.91000366210938,124.04000091552734,124.47000122070312,115.74601745605467
2015-04-24,14992500,126.33000183105467,126.45999908447266,125.69000244140624,125.86000061035156,117.03857421875
2015-04-23,18025800,125.4800033569336,126.54000091552734,125.26000213623048,126.27999877929688,117.4291534423828
2015-04-22,21991300,125.5199966430664,125.87999725341795,124.47000122070312,125.70999908447266,116.89911651611328
2015-04-21,13844600,126.0500030517578,126.25,125.41999816894533,125.5199966430664,116.722412109375
2015-04-20,24602300,125.0500030517578,125.9499969482422,124.83000183105467,125.6500015258789,116.84329223632812
2015-04-17,48283500,125.12000274658205,125.5500030517578,123.81999969482422,124.43000030517578,115.70880889892578
2015-04-16,24439900,126.47000122070312,126.75,126.16000366210938,126.4800033569336,117.61515808105467
2015-04-15,37282300,126.16000366210938,127.12999725341795,125.91999816894533,126.5500030517578,117.68023681640624
2015-04-14,22600800,125.73999786376952,126.08000183105467,124.77999877929688,125.66999816894533,116.86190795898438
2015-04-13,22819200,125.69000244140624,126.38999938964844,125.58000183105467,125.6999969482422,116.8897933959961
2015-04-10,14966300,125.44000244140624,125.79000091552734,125.22000122070312,125.62000274658205,116.81541442871094
2015-04-09,22325300,125.36000061035156,125.7300033569336,123.7699966430664,125.0199966430664,116.25745391845705
2015-04-08,19314400,124.37999725341795,125.66000366210938,124.37999725341795,125.47000122070312,116.6759033203125
2015-04-07,20214700,124.97000122070312,125.5,124.37000274658205,124.4000015258789,115.68091583251952
2015-04-06,22045600,123.91000366210938,125.4800033569336,123.87999725341795,125.1999969482422,116.42485809326172
2015-04-02,23586400,124.36000061035156,125.26000213623048,124.29000091552734,124.6500015258789,115.91338348388672
2015-04-01,31955200,124.2300033569336,124.41999816894533,122.9000015258789,124.41999816894533,115.6995086669922
2015-03-31,24507800,124.27999877929688,124.70999908447266,123.9000015258789,124.37000274658205,115.65302276611328
2015-03-30,20487000,123.72000122070312,124.98999786376952,123.6999969482422,124.7699966430664,116.02496337890624
2015-03-27,23066800,122.37999725341795,123.2300033569336,121.86000061035156,123.0999984741211,114.47203063964844
2015-03-26,26899200,122.08999633789062,122.91000366210938,121.54000091552734,122.31999969482422,113.7466812133789
2015-03-25,42514000,125.52999877929688,125.5999984741211,122.37999725341795,122.47000122070312,113.88616943359376
2015-03-24,30115600,125.7699966430664,126.30999755859376,125.66000366210938,125.8499984741211,116.67312622070312
2015-03-23,17132400,125.9499969482422,126.31999969482422,125.79000091552734,125.87999725341795,116.70094299316406
2015-03-20,34165600,125.36000061035156,126.16000366210938,125.30999755859376,125.98999786376952,116.80291748046876
2015-03-19,34008200,124.36000061035156,124.95999908447266,124.30999755859376,124.88999938964844,115.78312683105467
2015-03-18,40292600,123.4000015258789,125.12000274658205,122.8499984741211,124.6500015258789,115.56062316894533
2015-03-17,23142600,122.97000122070312,123.77999877929688,122.7699966430664,123.66000366210938,114.64280700683594
2015-03-16,19906300,123.11000061035156,123.58000183105467,122.87999725341795,123.33000183105467,114.33689880371094
2015-03-13,26371000,122.94000244140624,123.19000244140624,121.20999908447266,122.61000061035156,113.66940307617188
2015-03-12,41063300,121.81999969482422,123.1500015258789,121.73999786376952,123.0500030517578,114.07730102539062
2015-03-11,20914500,120.47000122070312,121.13999938964844,119.87999725341795,121.04000091552734,112.2138671875
2015-03-10,32440300,120.61000061035156,120.6999969482422,119.83000183105467,120.3000030517578,111.52783203125
2015-03-09,17556300,121.37000274658205,121.91999816894533,121.12000274658205,121.6999969482422,112.82575225830078
2015-03-06,37319900,121.9800033569336,122.69000244140624,120.87999725341795,121.16999816894533,112.33439636230467
2015-03-05,19725600,122.52999877929688,122.91999816894533,121.91000366210938,122.72000122070312,113.7713851928711
2015-03-04,22822500,122.20999908447266,122.61000061035156,121.61000061035156,122.36000061035156,113.43761444091795
2015-03-03,23068400,123.19000244140624,123.19000244140624,122.26000213623048,122.73999786376952,113.78990173339844
2015-03-02,29683500,122.5500030517578,123.77999877929688,122.52999877929688,123.47000122070312,114.46669006347656
2015-02-27,23821700,123.02999877929688,123.36000061035156,122.5500030517578,122.58000183105467,113.6416015625
2015-02-26,24379000,122.69000244140624,123.3000030517578,122.33000183105467,123.25,114.2627182006836
2015-02-25,17059600,122.56999969482422,123.04000091552734,122.2300033569336,122.8000030517578,113.84554290771484
2015-02-24,20023600,122.47000122070312,123.0500030517578,122.19000244140624,122.66000366210938,113.71574401855467
2015-02-23,25778200,122.0999984741211,122.52999877929688,121.2699966430664,122.5,113.5674285888672
2015-02-20,30331600,121.8499984741211,122.54000091552734,120.9000015258789,122.37999725341795,113.45616912841795
2015-02-19,16620500,121.76000213623048,122.37999725341795,121.54000091552734,122.0500030517578,113.15023803710938
2015-02-18,20450200,121.55999755859376,122.0500030517578,121.12999725341795,122.04000091552734,113.14095306396484
2015-02-17,16868500,121.66000366210938,122.05999755859376,121.26000213623048,121.91000366210938,113.02044677734376
2015-02-13,20446900,120.91000366210938,121.69000244140624,120.6500015258789,121.52999877929688,112.66812896728516
2015-02-12,27854600,120.16000366210938,120.91999816894533,119.83999633789062,120.80999755859376,112.00065612792967
2015-02-11,23794200,119.37000274658205,119.81999969482422,118.62000274658205,119.4499969482422,110.73980712890624
2015-02-10,28960800,119.52999877929688,119.83999633789062,118.0999984741211,119.62000274658205,110.89743041992188
2015-02-09,32367900,119.4000015258789,120.22000122070312,118.72000122070312,118.86000061035156,110.19284057617188
2015-02-06,31694900,120.0999984741211,120.81999969482422,119.3499984741211,119.80999755859376,111.07355499267578
2015-02-05,32337100,118.7699966430664,120.25,118.5999984741211,119.94000244140624,111.19408416748048
2015-02-04,28597100,118.41999816894533,119.23999786376952,118.0999984741211,118.41000366210938,109.77564239501952
2015-02-03,43920000,117.33000183105467,119.0,117.2699966430664,118.8499984741211,110.18356323242188
2015-02-02,44819100,116.12000274658205,116.83999633789062,114.37999725341795,116.76000213623048,108.24597930908205
2015-01-30,49739800,117.4800033569336,117.95999908447266,115.5999984741211,115.6999969482422,107.26325225830078
2015-01-29,39299900,117.0199966430664,118.31999969482422,116.08999633789062,118.3000030517578,109.67369079589844
2015-01-28,38086100,119.18000030517578,119.4499969482422,116.31999969482422,116.69000244140624,108.18106842041016
2015-01-27,26919100,117.86000061035156,119.25,117.62000274658205,118.69000244140624,110.03524017333984
2015-01-26,23006800,117.87999725341795,119.2699966430664,117.06999969482422,119.26000213623048,110.56368255615234
2015-01-23,28173400,118.23999786376952,118.7699966430664,117.5500030517578,118.12000274658205,109.50679779052734
2015-01-22,37877000,116.55999755859376,118.23999786376952,115.0999984741211,118.1999969482422,109.58096313476562
2015-01-21,27333500,115.8000030517578,116.81999969482422,115.29000091552734,115.83999633789062,107.39305114746094
2015-01-20,36444400,116.8499984741211,117.08000183105467,115.16000366210938,116.20999908447266,107.73606872558594
2015-01-16,41895700,114.41000366210938,116.94000244140624,114.1999969482422,116.6999969482422,108.1903305053711
2015-01-15,46199400,117.2300033569336,117.37999725341795,114.4800033569336,114.83000183105467,106.45669555664062
2015-01-14,34224200,115.9800033569336,117.0999984741211,115.5500030517578,116.8000030517578,108.28304290771484
2015-01-13,49991400,118.08999633789062,119.38999938964844,115.81999969482422,117.2699966430664,108.71876525878906
2015-01-12,27316800,117.6999969482422,118.01000213623048,116.2300033569336,117.18000030517578,108.63534545898438
2015-01-09,26975200,118.80999755859376,118.83999633789062,117.30999755859376,117.56999969482422,108.99691772460938
2015-01-08,28361700,117.66000366210938,118.8499984741211,117.4499969482422,118.70999908447266,110.05377197265624
2015-01-07,32252100,116.05999755859376,116.76000213623048,115.4800033569336,116.7300033569336,108.21815490722656
2015-01-06,67446000,117.62000274658205,117.7699966430664,114.36000061035156,115.30999755859376,106.90168762207033
2015-01-05,51141900,118.2300033569336,118.70999908447266,116.79000091552734,117.33999633789062,108.78368377685548
2015-01-02,46133100,120.06999969482422,120.55999755859376,117.88999938964844,118.93000030517578,110.25772857666016
2014-12-31,35688700,120.8000030517578,121.41000366210938,119.54000091552734,119.62000274658205,110.89743041992188
2014-12-30,23996000,120.79000091552734,121.23999786376952,120.2699966430664,120.33999633789062,111.5649185180664
2014-12-29,27692500,120.62999725341795,121.37999725341795,120.61000061035156,121.0500030517578,112.22315979003906
2014-12-26,18261900,120.13999938964844,120.83000183105467,120.06999969482422,120.54000091552734,111.75035095214844
2014-12-24,19175400,119.62999725341795,120.06999969482422,119.26000213623048,119.76000213623048,111.02722930908205
2014-12-23,34533000,120.44000244140624,120.44000244140624,119.4499969482422,119.86000061035156,110.70738220214844
2014-12-22,27043400,119.1999969482422,119.70999908447266,118.8000030517578,119.70999908447266,110.56881713867188
2014-12-19,49041800,118.6500015258789,119.4800033569336,118.13999938964844,118.9000015258789,109.82068634033205
2014-12-18,54315600,118.45999908447266,118.73999786376952,117.47000122070312,118.62999725341795,109.57130432128906
2014-12-17,70379400,113.63999938964844,116.98999786376952,113.48999786376952,116.88999938964844,107.96416473388672
2014-12-16,62849700,113.31999969482422,115.33999633789062,113.02999877929688,113.38999938964844,104.73143005371094
2014-12-15,66361200,115.26000213623048,115.73999786376952,113.16000366210938,113.5500030517578,104.87921905517578
2014-12-12,44816000,114.77999877929688,115.98999786376952,114.5999984741211,114.70999908447266,105.95061492919922
2014-12-11,36021800,116.20999908447266,117.68000030517578,115.87000274658205,116.12000274658205,107.2529754638672
2014-12-10,45413600,117.73999786376952,118.16000366210938,115.55999755859376,115.66000366210938,106.8281021118164
2014-12-09,52645900,114.95999908447266,118.2699966430664,114.73999786376952,118.16999816894533,109.14641571044922
2014-12-08,32295000,117.2699966430664,118.37000274658205,115.8499984741211,116.22000122070312,107.3453140258789
2014-12-05,30261400,117.25,117.9800033569336,116.95999908447266,117.69000244140624,108.70307159423828
2014-12-04,28631900,117.19000244140624,117.3000030517578,116.22000122070312,116.80999755859376,107.89027404785156
2014-12-03,29148000,116.27999877929688,117.70999908447266,116.0199966430664,117.37000274658205,108.40750885009766
2014-12-02,31812100,114.98999786376952,116.63999938964844,114.9800033569336,116.25,107.37305450439452
2014-12-01,36244100,116.31999969482422,116.47000122070312,114.80999755859376,114.87000274658205,106.09840393066406
2014-11-28,21110700,118.4800033569336,118.5199966430664,116.56999969482422,116.69000244140624,107.77942657470705
2014-11-26,14640700,118.06999969482422,118.5,117.83999633789062,118.4499969482422,109.40504455566406
2014-11-25,26745900,118.22000122070312,118.77999877929688,117.52999877929688,118.05999755859376,109.0447998046875
2014-11-24,24573200,116.73999786376952,118.0500030517578,116.58000183105467,117.97000122070312,108.96167755126952
2014-11-21,43240400,118.08000183105467,118.12000274658205,116.16000366210938,116.58000183105467,107.6778564453125
2014-11-20,26555000,114.62000274658205,116.45999908447266,114.62000274658205,116.44000244140624,107.54853057861328
2014-11-19,38258700,116.25,116.25,114.37000274658205,115.1500015258789,106.35702514648438
2014-11-18,33717200,116.16000366210938,117.12000274658205,115.75,116.38999938964844,107.50233459472656
2014-11-17,29847300,116.58999633789062,116.93000030517578,115.68000030517578,115.72000122070312,106.88350677490234
2014-11-14,23321400,116.94000244140624,117.20999908447266,116.37000274658205,116.69000244140624,107.77942657470705
2014-11-13,25135200,117.94000244140624,118.25,116.62000274658205,116.9000015258789,107.97338104248048
2014-11-12,34594700,116.69000244140624,118.08000183105467,116.66000366210938,117.9000015258789,108.89704132080078
2014-11-11,23536800,117.12000274658205,117.44000244140624,116.87000274658205,117.37000274658205,108.40750885009766
2014-11-10,29371800,116.68000030517578,117.30999755859376,116.45999908447266,117.29000091552734,108.33361053466795
2014-11-07,28657700,116.38999938964844,116.70999908447266,115.6999969482422,116.70999908447266,107.79791259765624
2014-11-06,31720900,115.9800033569336,116.52999877929688,115.55999755859376,116.52999877929688,107.63164520263672
2014-11-05,31073500,116.66999816894533,116.73999786376952,115.5500030517578,116.02999877929688,107.1698226928711
2014-11-04,37347600,115.9000015258789,116.5,115.27999877929688,115.81999969482422,106.97586822509766
2014-11-03,39729600,116.75,117.37000274658205,115.9000015258789,116.36000061035156,107.4746322631836
2014-10-31,53133300,116.91000366210938,116.95999908447266,115.87999725341795,116.55999755859376,107.65936279296876
2014-10-30,59046200,113.48999786376952,115.37999725341795,113.13999938964844,114.87000274658205,106.09840393066406
2014-10-29,67133500,114.36000061035156,114.88999938964844,112.9800033569336,113.9000015258789,105.20248413085938
2014-10-28,84912900,111.51000213623048,114.20999908447266,111.3000030517578,114.16999816894533,105.45186614990234
2014-10-27,31133700,110.41999816894533,111.08999633789062,109.51000213623048,111.01000213623048,102.53317260742188
2014-10-24,41927400,110.91999816894533,111.31999969482422,110.44000244140624,111.06999969482422,102.58859252929688
2014-10-23,60795100,110.04000091552734,111.58000183105467,109.7699966430664,110.87999725341795,102.41310119628906
2014-10-22,48798300,110.8000030517578,111.05999755859376,108.86000061035156,108.9499969482422,100.63046264648438
2014-10-21,44748100,109.33000183105467,110.58999633789062,109.01000213623048,110.52999877929688,102.0898208618164
2014-10-20,34914400,107.01000213623048,108.73999786376952,107.0,108.73999786376952,100.43650817871094
2014-10-17,72675000,109.16000366210938,109.22000122070312,107.04000091552734,107.4800033569336,99.27272033691406
2014-10-16,100532300,105.1500015258789,108.56999969482422,104.9499969482422,107.8000030517578,99.56827545166016
2014-10-15,117497300,104.19000244140624,107.0,103.54000091552734,106.5999984741211,98.45989990234376
2014-10-14,70034800,105.2300033569336,106.98999786376952,104.86000061035156,105.54000091552734,97.48086547851562
2014-10-13,72054300,104.83999633789062,106.11000061035156,103.86000061035156,104.31999969482422,96.35401916503906
2014-10-10,66579500,105.7699966430664,106.88999938964844,104.58999633789062,104.73999786376952,96.74195861816406
2014-10-09,60783400,108.88999938964844,108.9000015258789,106.01000213623048,106.02999877929688,97.93344116210938
2014-10-08,51589200,106.68000030517578,109.04000091552734,105.76000213623048,108.97000122070312,100.64895629882812
2014-10-07,40271900,108.0199966430664,108.5,106.8499984741211,106.91999816894533,98.75547790527344
2014-10-06,35571200,109.9499969482422,110.06999969482422,108.51000213623048,108.70999908447266,100.4087905883789
2014-10-03,44034600,109.75,110.31999969482422,109.08000183105467,109.6500015258789,101.27701568603516
2014-10-02,71825900,107.79000091552734,109.27999877929688,106.94000244140624,108.83000183105467,100.51961517333984
2014-10-01,88621100,109.29000091552734,109.38999938964844,107.43000030517578,107.8000030517578,99.56827545166016
2014-09-30,55596900,110.91999816894533,111.02999877929688,109.30999755859376,109.3499984741211,100.99993133544922
2014-09-29,30619000,109.81999969482422,111.3499984741211,109.72000122070312,111.02999877929688,102.5516357421875
2014-09-26,26473300,110.5500030517578,111.22000122070312,110.1999969482422,111.12000274658205,102.63477325439452
2014-09-25,49733600,111.7300033569336,111.83000183105467,109.75,110.12999725341795,101.7203598022461
2014-09-24,34323100,111.1500015258789,112.11000061035156,110.5999984741211,112.0199966430664,103.4660415649414
2014-09-23,51616800,111.9000015258789,112.62000274658205,111.19000244140624,111.31999969482422,102.53778839111328
2014-09-22,45800600,113.44000244140624,113.52999877929688,112.0500030517578,112.37000274658205,103.50494384765624
2014-09-19,52459600,115.88999938964844,115.91000366210938,113.61000061035156,113.97000122070312,104.97870635986328
2014-09-18,24714600,115.23999786376952,115.52999877929688,114.91000366210938,115.43000030517578,106.32355499267578
2014-09-17,45543000,114.48999786376952,115.47000122070312,114.19000244140624,114.7300033569336,105.67877960205078
2014-09-16,51365900,113.77999877929688,114.76000213623048,113.4000015258789,114.43000030517578,105.4024429321289
2014-09-15,41644400,115.36000061035156,115.4000015258789,113.70999908447266,114.11000061035156,105.107666015625
2014-09-12,32892900,116.5500030517578,116.55999755859376,114.97000122070312,115.37000274658205,106.2682647705078
2014-09-11,27075600,115.16999816894533,116.7300033569336,115.13999938964844,116.61000061035156,107.41043853759766
2014-09-10,23060600,115.16000366210938,115.93000030517578,114.70999908447266,115.86000061035156,106.7196273803711
2014-09-09,36390100,116.36000061035156,116.38999938964844,115.0,115.18000030517578,106.09326934814452
2014-09-08,20347300,116.26000213623048,116.8000030517578,115.83000183105467,116.55999755859376,107.36438751220705
2014-09-05,26935300,115.77999877929688,116.41999816894533,115.16999816894533,116.37999725341795,107.1985855102539
2014-09-04,26523500,116.77999877929688,117.48999786376952,115.72000122070312,116.01000213623048,106.85778045654295
2014-09-03,33266600,117.76000213623048,117.8000030517578,116.2699966430664,116.45999908447266,107.27227783203124
2014-09-02,38816400,116.9800033569336,117.5,116.5,117.1999969482422,107.95388793945312
2014-08-29,26231100,116.16000366210938,116.80999755859376,115.6500015258789,116.55999755859376,107.36438751220705
2014-08-28,22817800,116.02999877929688,116.2300033569336,115.51000213623048,115.91000366210938,106.76569366455078
2014-08-27,19070100,116.88999938964844,116.94000244140624,116.29000091552734,116.51000213623048,107.3183364868164
2014-08-26,34831700,115.87999725341795,116.91999816894533,115.8000030517578,116.8000030517578,107.58546447753906
2014-08-25,27808600,115.95999908447266,116.41000366210938,115.31999969482422,115.75,106.61827087402344
2014-08-22,30100100,115.04000091552734,115.62999725341795,114.61000061035156,115.20999908447266,106.12088775634766
2014-08-21,33018200,114.87999725341795,115.4000015258789,113.83999633789062,115.1999969482422,106.11168670654295
2014-08-20,26266900,114.8499984741211,115.22000122070312,114.41000366210938,114.9499969482422,105.88141632080078
2014-08-19,22692600,115.12999725341795,115.7300033569336,115.05999755859376,115.44000244140624,106.33274841308594
2014-08-18,33287300,114.5,115.13999938964844,114.08999633789062,115.04000091552734,105.9643096923828
2014-08-15,53713800,114.4499969482422,114.4499969482422,112.26000213623048,113.38999938964844,104.44446563720705
2014-08-14,20882100,113.5199966430664,113.7300033569336,113.2300033569336,113.61000061035156,104.64712524414062
2014-08-13,23122900,112.91999816894533,113.6500015258789,112.6999969482422,113.44000244140624,104.49053192138672
2014-08-12,31188400,112.94000244140624,113.47000122070312,112.04000091552734,112.55999755859376,103.67996978759766
2014-08-11,31000700,112.88999938964844,114.22000122070312,112.62000274658205,113.33999633789062,104.39840698242188
2014-08-08,32667200,111.33000183105467,112.4000015258789,110.98999786376952,112.2699966430664,103.41282653808594
2014-08-07,40852200,112.08999633789062,112.5199966430664,110.7699966430664,111.19000244140624,102.41804504394533
2014-08-06,33658300,110.66999816894533,112.47000122070312,110.62999725341795,111.7300033569336,102.91545104980467
2014-08-05,44375000,111.11000061035156,112.2300033569336,110.55999755859376,111.37999725341795,102.59304809570312
2014-08-04,34646200,111.16000366210938,111.8000030517578,109.88999938964844,111.66000366210938,102.85095977783205
2014-08-01,67805300,111.16000366210938,111.6999969482422,109.86000061035156,110.68000030517578,101.9482650756836
2014-07-31,61507700,112.62999725341795,112.98999786376952,111.0500030517578,111.19000244140624,102.41804504394533
2014-07-30,30219000,114.18000030517578,114.30999755859376,113.30999755859376,113.79000091552734,104.81291961669922
2014-07-29,30574500,113.38999938964844,114.11000061035156,113.02999877929688,113.33999633789062,104.39840698242188
2014-07-28,37373400,113.86000061035156,113.87999725341795,112.2300033569336,113.02999877929688,104.11289978027344
2014-07-25,46514500,113.7699966430664,114.01000213623048,113.20999908447266,113.5999984741211,104.63790130615234
2014-07-24,31905100,115.22000122070312,115.6500015258789,114.33999633789062,114.63999938964844,105.59586334228516
2014-07-23,26417600,115.01000213623048,115.44000244140624,114.51000213623048,114.87000274658205,105.80770874023438
2014-07-22,31326500,114.47000122070312,115.25,114.19000244140624,114.7300033569336,105.67877960205078
2014-07-21,32720500,113.51000213623048,113.98999786376952,113.01000213623048,113.7699966430664,104.79450988769533
2014-07-18,46164100,112.69000244140624,114.4499969482422,112.45999908447266,114.2300033569336,105.21820068359376
2014-07-17,62221500,113.5199966430664,114.2699966430664,112.1999969482422,112.4800033569336,103.60627746582033
2014-07-16,63433000,115.0500030517578,115.08999633789062,113.81999969482422,114.23999786376952,105.22740173339844
2014-07-15,49534700,115.55999755859376,116.0,113.87000274658205,114.5500030517578,105.5129623413086
2014-07-14,28823400,116.41999816894533,116.45999908447266,115.4000015258789,115.69000244140624,106.56302642822266
2014-07-11,33923700,115.18000030517578,115.37999725341795,114.51000213623048,115.0999984741211,106.0195770263672
2014-07-10,50834300,114.12999725341795,116.0500030517578,113.97000122070312,115.25,106.15774536132812
2014-07-09,27891700,116.66999816894533,117.08999633789062,116.0199966430664,116.48999786376952,107.29991149902344
2014-07-08,52537600,117.51000213623048,117.6999969482422,115.6999969482422,116.33999633789062,107.16172790527344
2014-07-07,32279000,119.44000244140624,119.47000122070312,117.6999969482422,117.7699966430664,108.47894287109376
2014-07-03,15933900,119.58000183105467,119.91000366210938,119.25,119.81999969482422,110.3672103881836
2014-07-02,30796700,119.55999755859376,119.95999908447266,118.88999938964844,119.0999984741211,109.70402526855467
2014-07-01,65733200,119.26000213623048,120.97000122070312,119.1999969482422,120.0199966430664,110.1286392211914
2014-06-30,34195600,118.16000366210938,118.87999725341795,117.83000183105467,118.80999755859376,109.01834869384766
2014-06-27,38525100,117.05999755859376,118.51000213623048,117.02999877929688,118.33999633789062,108.58708953857422
2014-06-26,28018300,117.79000091552734,117.81999969482422,116.58999633789062,117.5500030517578,107.8622055053711
2014-06-25,34620800,116.05999755859376,117.79000091552734,116.0500030517578,117.75,108.04570770263672
2014-06-24,41788300,117.73999786376952,118.91000366210938,116.6500015258789,116.76000213623048,107.13732147216795
2014-06-23,21388700,118.5,118.5500030517578,117.69000244140624,118.0199966430664,108.29344940185548
2014-06-20,30104400,117.87000274658205,118.3000030517578,117.55999755859376,118.25,108.50450134277344
2014-06-19,30915900,118.16999816894533,118.2300033569336,117.0999984741211,117.86000061035156,108.14664459228516
2014-06-18,37448900,116.9000015258789,117.80999755859376,116.5,117.76000213623048,108.05489349365234
2014-06-17,62573000,116.04000091552734,117.4499969482422,115.77999877929688,116.97000122070312,107.33000946044922
2014-06-16,30051100,115.48999786376952,116.1500015258789,115.0999984741211,116.1500015258789,106.57757568359376
2014-06-13,33779400,115.66999816894533,115.91000366210938,114.66000366210938,115.58999633789062,106.063720703125
2014-06-12,39481200,115.77999877929688,115.91999816894533,114.91000366210938,115.38999938964844,105.88021850585938
2014-06-11,30144700,116.0199966430664,116.33000183105467,115.4000015258789,116.0999984741211,106.53170013427734
2014-06-10,39799900,116.62999725341795,116.83000183105467,115.95999908447266,116.66999816894533,107.0547103881836
2014-06-09,44025700,115.87999725341795,117.4800033569336,115.66000366210938,116.9000015258789,107.26576232910156
2014-06-06,45854000,115.2699966430664,116.23999786376952,115.11000061035156,115.87999725341795,106.32984161376952
2014-06-05,67182000,112.72000122070312,114.87999725341795,112.08999633789062,114.77999877929688,105.32048034667967
2014-06-04,28835500,111.4800033569336,112.56999969482422,111.16000366210938,112.41999816894533,103.15497589111328
2014-06-03,31143700,111.63999938964844,112.36000061035156,111.11000061035156,111.9800033569336,102.7512435913086
2014-06-02,40369700,113.06999969482422,113.0999984741211,111.36000061035156,112.25,102.9990005493164
2014-05-30,38856000,113.33000183105467,113.43000030517578,112.33999633789062,112.86000061035156,103.55870819091795
2014-05-29,25556800,113.33000183105467,113.58999633789062,112.6999969482422,113.37000274658205,104.02669525146484
2014-05-28,37055400,113.33000183105467,113.45999908447266,112.52999877929688,112.98999786376952,103.6780014038086
2014-05-27,46373900,112.70999908447266,113.83999633789062,112.6500015258789,113.58000183105467,104.21939086914062
2014-05-23,42643800,110.69000244140624,112.0199966430664,110.51000213623048,111.97000122070312,102.7420654296875
2014-05-22,41295000,109.95999908447266,111.0500030517578,109.62000274658205,110.76000213623048,101.63179779052734
2014-05-21,55278500,109.6500015258789,110.12999725341795,108.5500030517578,109.62000274658205,100.58574676513672
2014-05-20,89567900,110.4800033569336,110.51000213623048,108.41999816894533,109.05999755859376,100.0718994140625
2014-05-19,35336900,109.2699966430664,111.04000091552734,108.9499969482422,110.75,101.62259674072266
2014-05-16,44666200,108.93000030517578,109.62000274658205,108.02999877929688,109.56999969482422,100.53987884521484
2014-05-15,75870500,109.06999969482422,109.20999908447266,107.44000244140624,108.87999725341795,99.90672302246094
2014-05-14,65720700,111.0999984741211,111.12000274658205,109.41999816894533,109.62000274658205,100.58574676513672
2014-05-13,58122800,112.37999725341795,112.8499984741211,111.33999633789062,111.43000030517578,102.24656677246094
2014-05-12,76291700,110.68000030517578,113.04000091552734,110.51000213623048,112.52999877929688,103.2559051513672
2014-05-09,48409900,108.69000244140624,110.05999755859376,108.27999877929688,110.02999877929688,100.9619598388672
2014-05-08,58520300,110.02999877929688,111.23999786376952,108.69000244140624,109.02999877929688,100.04437255859376
2014-05-07,64243800,110.2300033569336,110.4499969482422,108.43000030517578,110.13999938964844,101.06288146972656
2014-05-06,45354700,111.41000366210938,111.70999908447266,109.98999786376952,110.06999969482422,100.9986572265625
2014-05-05,28108400,111.12000274658205,112.18000030517578,110.52999877929688,111.88999938964844,102.66866302490234
2014-05-02,43450300,112.08999633789062,113.12000274658205,111.68000030517578,112.02999877929688,102.79712677001952
2014-05-01,78690900,111.75,112.7699966430664,110.54000091552734,111.94000244140624,102.7145538330078
2014-04-30,43929700,110.87999725341795,112.05999755859376,109.9499969482422,111.9800033569336,102.7512435913086
2014-04-29,34487600,111.41999816894533,111.9800033569336,110.9000015258789,111.23999786376952,102.07225036621094
2014-04-28,66050100,112.01000213623048,112.54000091552734,109.31999969482422,110.95999908447266,101.8153076171875
2014-04-25,58386300,113.16999816894533,113.20999908447266,111.20999908447266,111.61000061035156,102.41172790527344
2014-04-24,44318900,114.58999633789062,114.66999816894533,112.68000030517578,113.61000061035156,104.24691009521484
2014-04-23,33859500,114.4800033569336,114.7699966430664,113.7699966430664,113.9000015258789,104.51300811767578
2014-04-22,40541900,113.62999725341795,115.0199966430664,113.47000122070312,114.62000274658205,105.1736831665039
2014-04-21,31970700,113.12999725341795,113.52999877929688,112.27999877929688,113.4499969482422,104.10009765625
2014-04-17,50275100,111.98999786376952,113.41000366210938,111.72000122070312,112.91999816894533,103.61376953125
2014-04-16,49353800,111.93000030517578,112.44000244140624,111.2300033569336,112.36000061035156,103.09994506835938
2014-04-15,76968000,111.02999877929688,111.72000122070312,108.66000366210938,111.1500015258789,101.98963928222656
2014-04-14,62657700,111.5500030517578,111.97000122070312,109.6500015258789,110.72000122070312,101.59510803222656
2014-04-11,70998200,111.04000091552734,112.23999786376952,109.86000061035156,110.41000366210938,101.3106460571289
2014-04-10,74860200,115.0999984741211,115.11000061035156,111.4000015258789,111.95999908447266,102.73289489746094
2014-04-09,42744900,114.0,115.25,113.5,115.25,105.75176239013672
2014-04-08,60087900,112.80999755859376,114.1999969482422,112.1999969482422,113.61000061035156,104.24691009521484
2014-04-07,68537700,113.9499969482422,114.23999786376952,112.08000183105467,112.81999969482422,103.52202606201172
2014-04-04,86345900,117.95999908447266,118.12000274658205,114.0199966430664,114.48999786376952,105.05437469482422
2014-04-03,38473500,118.4000015258789,118.44000244140624,116.68000030517578,117.1999969482422,107.54103088378906
2014-04-02,33856500,118.29000091552734,118.4800033569336,117.70999908447266,118.4000015258789,108.64216613769533
2014-04-01,47906600,116.62999725341795,118.05999755859376,116.58999633789062,117.87000274658205,108.15584564208984
2014-03-31,44599200,115.04000091552734,116.68000030517578,114.62999725341795,116.33999633789062,106.7519073486328
2014-03-28,50558000,114.4800033569336,116.0,113.9800033569336,114.29000091552734,104.87088012695312
2014-03-27,65234900,114.70999908447266,115.37999725341795,113.69000244140624,114.4000015258789,104.97178649902344
2014-03-26,69052500,117.62999725341795,117.68000030517578,114.6500015258789,114.69000244140624,105.23792266845705
2014-03-25,47699700,117.66999816894533,118.30999755859376,116.13999938964844,116.93000030517578,107.29329681396484
2014-03-24,66747000,119.06999969482422,119.2300033569336,116.19000244140624,117.26000213623048,107.31898498535156
2014-03-21,47110800,119.72000122070312,120.26000213623048,118.55999755859376,118.61000061035156,108.55453491210938
2014-03-20,33212900,118.7300033569336,119.54000091552734,118.16000366210938,119.16000366210938,109.0579071044922
2014-03-19,47423000,119.68000030517578,119.73999786376952,118.0999984741211,119.0,108.91148376464844
2014-03-18,41606600,118.22000122070312,119.87999725341795,118.0999984741211,119.77999877929688,109.62537384033205
2014-03-17,41561600,118.22000122070312,119.0999984741211,117.87999725341795,118.05999755859376,108.05115509033205
2014-03-14,46888100,116.62999725341795,117.87000274658205,116.62000274658205,117.54000091552734,107.57523345947266
2014-03-13,53542800,118.8499984741211,118.95999908447266,116.37999725341795,117.0500030517578,107.12681579589844
2014-03-12,37159100,117.38999938964844,118.44000244140624,116.91999816894533,118.41999816894533,108.38065338134766
2014-03-11,50359500,119.41000366210938,119.80999755859376,117.51000213623048,118.05999755859376,108.05115509033205
2014-03-10,32089000,119.36000061035156,119.58000183105467,118.48999786376952,119.3000030517578,109.18606567382812
2014-03-07,36931800,120.41000366210938,120.47000122070312,119.02999877929688,119.6999969482422,109.55211639404295
2014-03-06,35087600,120.12000274658205,120.25,119.41999816894533,119.73999786376952,109.58873748779295
2014-03-05,34691300,119.86000061035156,119.95999908447266,119.47000122070312,119.76000213623048,109.6070556640625
2014-03-04,112793900,118.1999969482422,120.58000183105467,118.18000030517578,119.83000183105467,109.67111206054688
2014-03-03,50892800,116.5199966430664,117.26000213623048,115.58000183105467,116.88999938964844,106.98036193847656
2014-02-28,47362700,117.95999908447266,118.70999908447266,116.8000030517578,117.5199966430664,107.55695343017578
2014-02-27,29906200,116.95999908447266,118.05999755859376,116.76000213623048,117.98999786376952,107.98709869384766
2014-02-26,40794800,116.70999908447266,118.11000061035156,116.43000030517578,117.3499984741211,107.40135192871094
2014-02-25,28474200,116.66000366210938,117.23999786376952,116.18000030517578,116.62999725341795,106.74240112304688
2014-02-24,43102800,115.83999633789062,117.30999755859376,115.76000213623048,116.51000213623048,106.632568359375
2014-02-21,34814100,115.62000274658205,116.11000061035156,115.4000015258789,115.66000366210938,105.85465240478516
2014-02-20,35919600,114.1999969482422,115.54000091552734,113.91000366210938,115.3000030517578,105.52516174316406
2014-02-19,44024300,114.9000015258789,115.63999938964844,113.9800033569336,114.06999969482422,104.39942932128906
2014-02-18,33630400,114.4000015258789,115.4499969482422,114.13999938964844,115.25,105.47941589355467
2014-02-14,32428200,113.63999938964844,114.20999908447266,113.13999938964844,114.05999755859376,104.3902816772461
2014-02-13,42082400,111.37999725341795,114.06999969482422,111.36000061035156,113.9000015258789,104.2438507080078
2014-02-12,42307500,112.1999969482422,113.01000213623048,111.97000122070312,112.47000122070312,102.93507385253906
2014-02-11,44394100,111.12000274658205,112.33999633789062,110.87000274658205,112.02999877929688,102.53235626220705
2014-02-10,38211600,110.79000091552734,111.08999633789062,109.95999908447266,111.04000091552734,101.62629699707033
2014-02-07,44068600,109.97000122070312,110.83999633789062,109.5,110.75,101.36087799072266
2014-02-06,57611700,108.87999725341795,109.97000122070312,108.8499984741211,109.51000213623048,100.22601318359376
2014-02-05,60644600,108.80999755859376,109.1500015258789,107.2699966430664,108.6500015258789,99.43894958496094
2014-02-04,53138100,109.19000244140624,109.9499969482422,108.4000015258789,109.47000122070312,100.18942260742188
2014-02-03,91686000,111.87000274658205,112.1999969482422,108.1500015258789,108.6500015258789,99.43894958496094
2014-01-31,49293400,111.25,113.0,111.16999816894533,112.16000366210938,102.65135955810548
2014-01-30,40851600,112.33000183105467,113.6500015258789,112.04000091552734,113.0,103.42015838623048
2014-01-29,61904600,111.87999725341795,112.58000183105467,111.0199966430664,111.33999633789062,101.90086364746094
2014-01-28,43722200,111.93000030517578,112.98999786376952,111.79000091552734,112.97000122070312,103.39268493652344
2014-01-27,60368200,113.77999877929688,113.83999633789062,111.1500015258789,111.79000091552734,102.3127212524414
2014-01-24,53591900,115.69000244140624,115.73999786376952,113.22000122070312,113.4499969482422,103.83199310302734
2014-01-23,36057500,116.72000122070312,116.77999877929688,115.66000366210938,116.41999816894533,106.5501937866211
2014-01-22,24011500,116.69000244140624,117.37000274658205,116.5,117.20999908447266,107.27322387695312
2014-01-21,29828700,116.7300033569336,116.87000274658205,115.77999877929688,116.62000274658205,106.7332534790039
2014-01-17,28722300,116.30999755859376,116.43000030517578,115.69000244140624,115.93000030517578,106.10174560546876
2014-01-16,23091900,116.0500030517578,116.37999725341795,115.83000183105467,116.33999633789062,106.47697448730467
2014-01-15,31644100,115.63999938964844,116.29000091552734,115.55999755859376,116.1999969482422,106.34884643554688
2014-01-14,39125300,114.44000244140624,115.51000213623048,114.18000030517578,115.33999633789062,105.56175231933594
2014-01-13,45370800,115.3000030517578,115.48999786376952,113.26000213623048,113.94000244140624,104.28045654296876
2014-01-10,29174600,114.91999816894533,115.52999877929688,114.4000015258789,115.5199966430664,105.72650146484376
2014-01-09,29872800,115.25,115.38999938964844,114.16000366210938,114.88999938964844,105.1499252319336
2014-01-08,30763600,114.77999877929688,115.08000183105467,114.06999969482422,114.86000061035156,105.12246704101562
2014-01-07,28545300,114.19000244140624,115.16000366210938,114.11000061035156,114.70999908447266,104.98518371582033
2014-01-06,36198000,115.22000122070312,115.2699966430664,113.70999908447266,113.76000213623048,104.11570739746094
2014-01-03,26468000,114.52999877929688,114.9000015258789,114.11000061035156,114.69000244140624,104.9668960571289
2014-01-02,44247700,115.08999633789062,115.12000274658205,113.63999938964844,114.11000061035156,104.43604278564452
2013-12-31,38357200,115.36000061035156,115.70999908447266,115.16999816894533,115.36000061035156,105.5800552368164
2013-12-30,28917400,115.11000061035156,115.37000274658205,114.8499984741211,115.08999633789062,105.3329620361328
2013-12-27,20069700,115.47000122070312,115.73999786376952,114.77999877929688,115.16000366210938,105.39700317382812
2013-12-26,19670000,115.62999725341795,115.97000122070312,115.0999984741211,115.2300033569336,105.46109008789062
2013-12-24,17371200,114.91000366210938,115.44000244140624,114.87000274658205,115.22000122070312,105.45194244384766
2013-12-23,37049100,114.18000030517578,114.81999969482422,113.9499969482422,114.77999877929688,105.04923248291016
2013-12-20,48770500,112.0999984741211,114.22000122070312,112.08999633789062,113.93000030517578,103.87135314941406
2013-12-19,32871100,112.72000122070312,112.8499984741211,111.88999938964844,112.04000091552734,102.14820098876952
2013-12-18,52979000,111.52999877929688,112.9000015258789,110.36000061035156,112.87999725341795,102.91405487060548
2013-12-17,32399800,111.4499969482422,111.54000091552734,110.62000274658205,111.3499984741211,101.51912689208984
2013-12-16,33991200,110.62000274658205,111.56999969482422,110.1500015258789,111.51000213623048,101.6650161743164
2013-12-13,32980300,110.0500030517578,110.52999877929688,109.41999816894533,110.1999969482422,100.4706573486328
2013-12-12,37706200,109.6999969482422,110.25,109.36000061035156,109.83999633789062,100.1424331665039
2013-12-11,47181600,111.52999877929688,111.5500030517578,109.31999969482422,109.5999984741211,99.9236297607422
2013-12-10,34938800,112.2300033569336,112.58000183105467,111.23999786376952,111.43000030517578,101.59207916259766
2013-12-09,31236500,112.62999725341795,112.88999938964844,111.88999938964844,112.4499969482422,102.5220184326172
2013-12-06,36471900,112.62000274658205,113.0999984741211,112.19000244140624,112.4800033569336,102.54936981201172
2013-12-05,37926700,111.48999786376952,112.0199966430664,111.1500015258789,111.61000061035156,101.75617218017578
2013-12-04,40609500,111.30999755859376,112.41999816894533,110.37000274658205,111.52999877929688,101.68325805664062
2013-12-03,36930700,112.12999725341795,112.5999984741211,111.2699966430664,111.83000183105467,101.95673370361328
2013-12-02,43155200,113.6999969482422,113.76000213623048,112.05999755859376,112.37000274658205,102.44908905029295
2013-11-29,15675500,113.94000244140624,114.16000366210938,113.4499969482422,113.51000213623048,103.48843383789062
2013-11-27,29099600,112.83999633789062,113.56999969482422,112.63999938964844,113.4499969482422,103.43374633789062
2013-11-26,30760700,111.98999786376952,113.0199966430664,111.9000015258789,112.81999969482422,102.8593521118164
2013-11-25,22968600,112.12999725341795,112.27999877929688,111.62999725341795,111.98999786376952,102.10261535644533
2013-11-22,28786400,111.29000091552734,111.97000122070312,111.0999984741211,111.8499984741211,101.97500610351562
2013-11-21,45585000,109.80999755859376,111.36000061035156,109.68000030517578,111.3000030517578,101.47355651855467
2013-11-20,43376700,109.93000030517578,110.1999969482422,108.8499984741211,109.33000183105467,99.67747497558594
2013-11-19,36081300,110.11000061035156,110.69000244140624,108.98999786376952,109.37000274658205,99.71392822265624
2013-11-18,35509600,111.31999969482422,111.41999816894533,109.75,110.0500030517578,100.33391571044922
2013-11-15,27518500,110.5999984741211,110.98999786376952,110.16000366210938,110.83000183105467,101.04505157470705
2013-11-14,33226800,110.47000122070312,110.5999984741211,109.73999786376952,110.41000366210938,100.6621322631836
2013-11-13,36465900,108.66000366210938,110.5500030517578,108.62000274658205,110.5199966430664,100.76241302490234
2013-11-12,28075100,109.06999969482422,109.51000213623048,108.66999816894533,109.47000122070312,99.80512237548828
2013-11-11,19897700,109.04000091552734,109.5999984741211,108.63999938964844,109.37999725341795,99.72305297851562
2013-11-08,48147500,107.44000244140624,109.45999908447266,107.38999938964844,109.2300033569336,99.58633422851562
2013-11-07,60459700,109.62000274658205,109.80999755859376,107.13999938964844,107.27999877929688,97.80845642089844
2013-11-06,31773400,110.3499984741211,110.37000274658205,108.91000366210938,109.12000274658205,99.48601531982422
2013-11-05,26643500,109.5500030517578,109.93000030517578,108.86000061035156,109.58999633789062,99.91452026367188
2013-11-04,31960000,109.23999786376952,110.1500015258789,108.83000183105467,109.97000122070312,100.26097106933594
2013-11-01,117030400,109.41000366210938,109.62999725341795,107.91999816894533,108.72000122070312,99.12133026123048
2013-10-31,47370000,109.7699966430664,110.18000030517578,108.88999938964844,109.19000244140624,99.5498504638672
2013-10-30,46076600,111.4000015258789,111.4800033569336,109.5199966430664,109.83000183105467,100.1333236694336
2013-10-29,30026900,111.33000183105467,111.62000274658205,110.52999877929688,111.3499984741211,101.51912689208984
2013-10-28,22512200,111.12999725341795,111.29000091552734,110.45999908447266,111.02999877929688,101.22737884521484
2013-10-25,21321900,111.23999786376952,111.4499969482422,110.56999969482422,111.08000183105467,101.27298736572266
2013-10-24,24711800,110.47000122070312,111.26000213623048,110.33000183105467,110.9800033569336,101.18180847167967
2013-10-23,32275300,110.23999786376952,110.5500030517578,109.7699966430664,110.38999938964844,100.64386749267578
2013-10-22,38112600,110.9499969482422,111.48999786376952,110.37000274658205,110.76000213623048,100.9812240600586
2013-10-21,29198900,110.8499984741211,111.08000183105467,110.2699966430664,110.47000122070312,100.71681213378906
2013-10-18,39496400,110.22000122070312,110.7699966430664,109.83000183105467,110.69000244140624,100.91738891601562
2013-10-17,38967200,108.0,109.45999908447266,107.97000122070312,109.44000244140624,99.77776336669922
2013-10-16,34333600,107.91000366210938,108.5999984741211,107.63999938964844,108.48999786376952,98.91165161132812
2013-10-15,42263500,107.98999786376952,108.2300033569336,106.91999816894533,107.16000366210938,97.69905090332033
2013-10-14,38774800,107.05999755859376,108.3499984741211,106.93000030517578,108.22000122070312,98.6654815673828
2013-10-11,43197100,105.83999633789062,107.7300033569336,105.83000183105467,107.68000030517578,98.1731414794922
2013-10-10,53157800,105.01000213623048,106.30999755859376,104.91999816894533,106.13999938964844,96.76911926269533
2013-10-09,52604900,104.3000030517578,104.36000061035156,103.0,103.63999938964844,94.48983001708984
2013-10-08,61365000,105.83999633789062,106.02999877929688,103.91999816894533,104.05999755859376,94.8727569580078
2013-10-07,32924200,105.98999786376952,106.66000366210938,105.72000122070312,105.7699966430664,96.43177795410156
2013-10-04,25902800,106.33999633789062,107.31999969482422,106.1500015258789,107.0199966430664,97.57142639160156
2013-10-03,57799200,107.20999908447266,107.36000061035156,105.5999984741211,106.30999755859376,96.92410278320312
2013-10-02,30622900,107.08999633789062,107.75,106.8499984741211,107.41000366210938,97.92698669433594
2013-10-01,39344400,106.55999755859376,107.93000030517578,106.4499969482422,107.8499984741211,98.32814025878906
2013-09-30,45771700,105.43000030517578,106.83999633789062,105.23999786376952,106.61000061035156,97.19762420654295
2013-09-27,30296400,106.38999938964844,107.0500030517578,106.20999908447266,106.58000183105467,97.17025756835938
2013-09-26,29490600,106.75,107.47000122070312,106.36000061035156,107.05999755859376,97.6078872680664
2013-09-25,37106600,106.7699966430664,107.4800033569336,106.33000183105467,106.47000122070312,97.06998443603516
2013-09-24,45267000,106.45999908447266,107.41999816894533,105.79000091552734,106.66999816894533,97.25233459472656
2013-09-23,47759700,106.72000122070312,106.87000274658205,105.8000030517578,106.5999984741211,96.93048095703124
2013-09-20,49522500,107.23999786376952,107.27999877929688,106.5500030517578,106.58999633789062,96.92139434814452
2013-09-19,34775900,107.36000061035156,107.43000030517578,106.62000274658205,106.9800033569336,97.27601623535156
2013-09-18,46237100,106.0500030517578,107.61000061035156,105.26000213623048,107.08999633789062,97.37604522705078
2013-09-17,28901400,105.05999755859376,106.08000183105467,105.04000091552734,106.08000183105467,96.45765686035156
2013-09-16,28755900,106.0500030517578,106.08000183105467,104.8499984741211,105.04000091552734,95.51199340820312
2013-09-13,29478700,104.58999633789062,104.83000183105467,104.0999984741211,104.80999755859376,95.3028564453125
2013-09-12,32707600,104.91000366210938,105.0199966430664,104.20999908447266,104.23999786376952,94.78455352783205
2013-09-11,26412500,104.79000091552734,105.22000122070312,104.52999877929688,105.01000213623048,95.48471069335938
2013-09-10,25126300,104.58000183105467,104.9800033569336,104.1999969482422,104.95999908447266,95.4392547607422
2013-09-09,27358500,102.73999786376952,104.02999877929688,102.7300033569336,103.94000244140624,94.51177215576172
2013-09-06,36792000,102.6999969482422,102.88999938964844,100.73999786376952,102.38999938964844,93.10236358642578
2013-09-05,22770200,102.02999877929688,102.52999877929688,101.8499984741211,102.11000061035156,92.84776306152344
2013-09-04,22580800,101.16000366210938,102.01000213623048,100.75,101.9499969482422,92.7022705078125
2013-09-03,37995800,101.86000061035156,102.37000274658205,100.12999725341795,101.05999755859376,91.89303588867188
2013-08-30,43334600,101.98999786376952,102.0500030517578,100.23999786376952,100.37999725341795,91.27469635009766
2013-08-29,27628600,100.88999938964844,102.36000061035156,100.80999755859376,101.97000122070312,92.72046661376952
2013-08-28,28927500,100.62000274658205,101.36000061035156,100.5,100.95999908447266,91.80207824707033
2013-08-27,47269300,101.94000244140624,102.38999938964844,100.55999755859376,100.76000213623048,91.6202163696289
2013-08-26,23376100,103.36000061035156,103.81999969482422,102.7699966430664,103.18000030517578,93.82070922851562
2013-08-23,20801100,103.19000244140624,103.25,102.4499969482422,103.16999816894533,93.81163787841795
2013-08-22,24006100,101.81999969482422,102.98999786376952,101.79000091552734,102.91000366210938,93.57521057128906
2013-08-21,41452900,101.69000244140624,102.5,101.01000213623048,101.4800033569336,92.27491760253906
2013-08-20,32450400,100.7699966430664,102.33000183105467,100.70999908447266,102.0999984741211,92.83867645263672
2013-08-19,25184600,101.63999938964844,101.87999725341795,100.58999633789062,100.6500015258789,91.52020263671876
2013-08-16,36059500,101.80999755859376,102.37999725341795,101.5500030517578,101.68000030517578,92.45674896240234
2013-08-15,50044500,102.83999633789062,102.95999908447266,101.88999938964844,102.11000061035156,92.84776306152344
2013-08-14,23629000,104.4800033569336,104.63999938964844,104.01000213623048,104.04000091552734,94.60269927978516
2013-08-13,22812900,104.68000030517578,104.68000030517578,103.77999877929688,104.4499969482422,94.97551727294922
2013-08-12,18960800,103.33000183105467,104.62999725341795,103.33000183105467,104.58999633789062,95.10279083251952
2013-08-09,27686900,103.93000030517578,104.56999969482422,103.5199966430664,104.04000091552734,94.60269927978516
2013-08-08,27640300,104.3000030517578,104.5999984741211,103.58000183105467,104.1500015258789,94.70272064208984
2013-08-07,23362200,104.12000274658205,104.33999633789062,103.47000122070312,103.72000122070312,94.3117446899414
2013-08-06,24689300,105.22000122070312,105.31999969482422,104.1500015258789,104.45999908447266,94.984619140625
2013-08-05,14985000,105.0500030517578,105.62999725341795,104.9000015258789,105.5199966430664,95.9484405517578
2013-08-02,22983000,104.72000122070312,105.27999877929688,104.55999755859376,105.16000366210938,95.62110137939452
2013-08-01,34487100,104.68000030517578,105.3499984741211,103.75,105.06999969482422,95.53926849365234
2013-07-31,38330400,103.88999938964844,104.68000030517578,103.61000061035156,103.66000366210938,94.25717163085938
2013-07-30,26311000,103.69000244140624,103.87000274658205,103.11000061035156,103.4800033569336,94.09347534179688
2013-07-29,30360800,103.83999633789062,104.2699966430664,103.0,103.38999938964844,94.01166534423828
2013-07-26,23036800,103.95999908447266,104.16999816894533,103.36000061035156,104.12000274658205,94.67544555664062
2013-07-25,46093900,103.47000122070312,104.6500015258789,103.33000183105467,104.54000091552734,95.05735778808594
2013-07-24,31809700,104.91000366210938,104.9800033569336,103.44000244140624,103.58999633789062,94.19348907470705
2013-07-23,26309700,104.91000366210938,104.9499969482422,104.25,104.45999908447266,94.984619140625
2013-07-22,25854900,104.4800033569336,104.76000213623048,104.12999725341795,104.52999877929688,95.0482406616211
2013-07-19,22806600,104.05999755859376,104.30999755859376,103.73999786376952,104.30999755859376,94.84821319580078
2013-07-18,32034100,103.7300033569336,104.58999633789062,103.66000366210938,104.1500015258789,94.70272064208984
2013-07-17,28476600,103.63999938964844,103.9499969482422,103.23999786376952,103.45999908447266,94.0752944946289
2013-07-16,38630800,103.62000274658205,103.66999816894533,102.81999969482422,103.05999755859376,93.71159362792967
2013-07-15,30786600,102.9499969482422,103.68000030517578,102.83999633789062,103.58000183105467,94.18443298339844
2013-07-12,28584000,102.4800033569336,103.11000061035156,102.47000122070312,102.68000030517578,93.36605072021484
2013-07-11,34434200,102.41999816894533,102.58999633789062,101.94000244140624,102.47000122070312,93.17510986328124
2013-07-10,36061100,101.04000091552734,101.37999725341795,100.73999786376952,101.27999877929688,92.09305572509766
2013-07-09,36010700,100.6999969482422,101.1999969482422,100.3000030517578,101.0,91.83847045898438
2013-07-08,30905300,100.12999725341795,100.44000244140624,99.88999938964844,100.06999969482422,90.99281311035156
2013-07-05,29427500,99.37999725341795,99.75,98.30999755859376,99.66999816894533,90.62909698486328
2013-07-03,19153600,97.7300033569336,98.63999938964844,97.58999633789062,98.27999877929688,89.36518096923828
2013-07-02,36848900,98.16000366210938,98.8499984741211,97.4499969482422,98.08000183105467,89.18331909179688
2013-07-01,37805800,97.6500015258789,99.0999984741211,97.63999938964844,98.58000183105467,89.24697875976562
2013-06-28,46135800,97.4000015258789,97.95999908447266,96.8499984741211,97.0,87.81657409667969
2013-06-27,40852300,96.6500015258789,97.73999786376952,96.61000061035156,97.55999755859376,88.32353973388672
2013-06-26,33752300,96.5199966430664,96.62999725341795,95.6500015258789,96.06999969482422,86.974609375
2013-06-25,32418400,95.58999633789062,95.83999633789062,94.87000274658205,95.62000274658205,86.56721496582031
2013-06-24,58774600,94.91000366210938,95.5199966430664,93.83000183105467,94.70999908447266,85.74337768554688
2013-06-21,66115300,95.63999938964844,96.18000030517578,94.62999725341795,95.97000122070312,86.88407135009766
2013-06-20,76262300,96.70999908447266,98.20999908447266,95.29000091552734,95.69000244140624,86.63058471679688
2013-06-19,43193500,99.51000213623048,99.6999969482422,98.16000366210938,98.29000091552734,88.98442077636719
2013-06-18,40520200,98.5199966430664,99.8000030517578,98.33000183105467,99.51000213623048,90.08892822265624
2013-06-17,33308600,98.58999633789062,98.86000061035156,97.76000213623048,98.3499984741211,89.03874969482422
2013-06-14,37838400,98.27999877929688,98.63999938964844,97.41999816894533,97.70999908447266,88.45934295654297
2013-06-13,47768600,96.7300033569336,98.6999969482422,96.37000274658205,98.47000122070312,89.14737701416016
2013-06-12,58446900,98.33000183105467,98.4800033569336,96.62999725341795,96.76000213623048,87.59928894042969
2013-06-11,43461300,97.68000030517578,98.47000122070312,96.86000061035156,97.7300033569336,88.47743225097656
2013-06-10,32136500,98.63999938964844,98.8000030517578,97.80999755859376,98.8000030517578,89.44613647460938
2013-06-07,44757500,97.9000015258789,98.4499969482422,97.2699966430664,98.1999969482422,88.90293884277344
2013-06-06,46335300,96.36000061035156,97.4499969482422,95.7300033569336,97.4499969482422,88.22395324707031
2013-06-05,58967500,97.55999755859376,97.70999908447266,96.1500015258789,96.43000030517578,87.3005142211914
2013-06-04,68206900,98.68000030517578,99.1999969482422,96.91999816894533,97.68000030517578,88.43215942382812
2013-06-03,87088500,98.13999938964844,98.83999633789062,97.02999877929688,98.7300033569336,89.38276672363281
2013-05-31,38953700,98.37999725341795,99.0199966430664,97.7699966430664,97.8000030517578,88.54080963134766
2013-05-30,30620300,98.5,99.12999725341795,98.30999755859376,98.88999938964844,89.52761840820312
2013-05-29,40491500,98.5500030517578,99.18000030517578,97.37000274658205,98.2300033569336,88.93009948730469
2013-05-28,46121100,99.1999969482422,100.0999984741211,98.4800033569336,99.1500015258789,89.76299285888672
2013-05-24,33332500,97.3000030517578,97.9499969482422,96.70999908447266,97.87999725341795,88.61322784423828
2013-05-23,44524500,96.6500015258789,97.93000030517578,96.51000213623048,97.9000015258789,88.63136291503906
2013-05-22,68650700,99.41000366210938,100.37999725341795,97.11000061035156,97.77999877929688,88.52272033691406
2013-05-21,23596700,99.1999969482422,99.5500030517578,98.87999725341795,99.2300033569336,89.83543395996094
2013-05-20,25027400,98.76000213623048,99.5999984741211,98.75,99.20999908447266,89.81732177734375
2013-05-17,35675100,98.4000015258789,99.06999969482422,97.95999908447266,99.0500030517578,89.6724853515625
2013-05-16,42053300,98.02999877929688,98.55999755859376,97.6999969482422,97.9499969482422,88.67662048339844
2013-05-15,34000200,97.8000030517578,98.66999816894533,97.69000244140624,98.1999969482422,88.90293884277344
2013-05-14,33539600,96.94000244140624,98.02999877929688,96.93000030517578,98.0,88.72189331054688
2013-05-13,22522300,96.73999786376952,97.12000274658205,96.43000030517578,96.76000213623048,87.59928894042969
2013-05-10,39288900,96.20999908447266,96.93000030517578,96.06999969482422,96.83000183105467,87.66265106201172
2013-05-09,32331100,96.3000030517578,96.51000213623048,95.75,96.0999984741211,87.00176239013672
2013-05-08,37669300,95.93000030517578,96.47000122070312,95.68000030517578,96.43000030517578,87.3005142211914
2013-05-07,29920800,95.51000213623048,96.16999816894533,95.12999725341795,96.1500015258789,87.04703521728516
2013-05-06,26893800,94.83000183105467,95.5,94.73999786376952,95.37000274658205,86.34085845947266
2013-05-03,51981000,94.52999877929688,95.47000122070312,94.3499984741211,94.76000213623048,85.78863525390625
2013-05-02,38830300,92.33999633789062,93.47000122070312,92.16999816894533,93.27999877929688,84.44872283935547
2013-05-01,120177800,93.80999755859376,93.9000015258789,91.76000213623048,91.81999969482422,83.126953125
2013-04-30,30488500,93.58000183105467,94.13999938964844,93.16999816894533,94.0999984741211,85.19112396240234
2013-04-29,20791400,93.30999755859376,93.77999877929688,93.06999969482422,93.56999969482422,84.7112808227539
2013-04-26,32405600,93.08999633789062,93.36000061035156,92.5,92.9000015258789,84.1047134399414
2013-04-25,36543300,93.02999877929688,93.9000015258789,92.88999938964844,93.4000015258789,84.55738067626953
2013-04-24,41020800,92.29000091552734,92.86000061035156,91.93000030517578,92.79000091552734,84.00514221191406
2013-04-23,55313200,91.5999984741211,92.33999633789062,90.86000061035156,92.30999755859376,83.57057189941406
2013-04-22,49190300,90.6999969482422,91.06999969482422,89.19999694824219,90.87000274658205,82.26691436767578
2013-04-19,44931600,89.95999908447266,90.69000244140624,89.20999908447266,90.61000061035156,82.03153228759766
2013-04-18,58516600,90.1500015258789,90.37000274658205,89.12999725341797,89.58000183105469,81.09908294677734
2013-04-17,77710600,90.91999816894533,91.0199966430664,89.2300033569336,90.08000183105467,81.55171203613281
2013-04-16,58061700,90.80999755859376,91.8000030517578,90.48999786376952,91.66999816894533,82.99117279052734
2013-04-15,100204000,93.05999755859376,93.1500015258789,89.79000091552734,90.11000061035156,81.57886505126953
2013-04-12,41931800,93.6999969482422,93.94000244140624,92.91999816894533,93.63999938964844,84.77466583251953
2013-04-11,32619000,93.83000183105467,94.56999969482422,93.75,94.0199966430664,85.1186752319336
2013-04-10,50119600,92.51000213623048,94.0999984741211,92.4499969482422,93.88999938964844,85.00099182128906
2013-04-09,36828400,92.63999938964844,92.83000183105467,92.04000091552734,92.22000122070312,83.4891128540039
2013-04-08,28886500,91.98999786376952,92.5199966430664,91.33000183105467,92.48999786376952,83.73355102539062
2013-04-05,46418300,90.5199966430664,91.75,90.41999816894533,91.7300033569336,83.04550170898438
2013-04-04,37706300,91.26000213623048,91.94000244140624,90.95999908447266,91.91000366210938,83.20846557617188
2013-04-03,65441400,92.94000244140624,92.9800033569336,90.91999816894533,91.12999725341795,82.50231170654297
2013-04-02,47917200,93.77999877929688,93.91999816894533,92.5,92.58000183105467,83.81501770019531
2013-04-01,59660300,94.2699966430664,94.47000122070312,92.70999908447266,93.16000366210938,84.340087890625
2013-03-28,24160700,94.2699966430664,94.66000366210938,94.13999938964844,94.43000030517578,85.4898681640625
2013-03-27,28461800,93.6500015258789,94.37999725341795,93.23999786376952,94.30999755859376,85.3812255859375
2013-03-26,26348000,94.33999633789062,94.48999786376952,93.75,94.25,85.3269271850586
2013-03-25,36680500,94.12000274658205,94.72000122070312,93.27999877929688,93.9499969482422,85.05531311035156
2013-03-22,33429900,94.25,94.37000274658205,93.94000244140624,94.16000366210938,85.00643920898438
2013-03-21,37122600,94.04000091552734,94.47000122070312,93.54000091552734,93.87000274658205,84.74464416503906
2013-03-20,27958600,94.36000061035156,94.73999786376952,94.26000213623048,94.6999969482422,85.49392700195312
2013-03-19,51516400,94.41000366210938,94.70999908447266,93.01000213623048,93.83000183105467,84.70849609375
2013-03-18,36700800,93.73999786376952,94.61000061035156,93.66999816894533,94.2300033569336,85.06962585449219
2013-03-15,35361700,94.6500015258789,94.95999908447266,94.38999938964844,94.75,85.5390625
2013-03-14,24747300,94.02999877929688,94.80999755859376,93.87000274658205,94.8000030517578,85.58421325683594
2013-03-13,28662200,93.54000091552734,94.0199966430664,93.25,93.86000061035156,84.735595703125
2013-03-12,21489000,93.4800033569336,93.75,93.18000030517578,93.51000213623048,84.41962432861328
2013-03-11,26716100,93.41999816894533,93.75,93.33000183105467,93.6999969482422,84.59113311767578
2013-03-08,38066100,93.5999984741211,93.75,92.91999816894533,93.7300033569336,84.61822509765625
2013-03-07,27907700,92.4800033569336,92.94000244140624,92.31999969482422,92.87000274658205,83.84182739257812
2013-03-06,28483000,92.47000122070312,92.5999984741211,92.12000274658205,92.43000030517578,83.4446029663086
2013-03-05,35612300,91.61000061035156,92.3499984741211,91.5999984741211,92.19000244140624,83.22794342041016
2013-03-04,27577000,90.66999816894533,91.16999816894533,90.1999969482422,91.12999725341795,82.27098846435547
2013-03-01,49278200,89.87999725341797,91.05999755859376,89.20999908447266,90.88999938964844,82.05431365966797
2013-02-28,31208800,90.3000030517578,91.0500030517578,90.18000030517578,90.4800033569336,81.6841812133789
2013-02-27,41192300,89.36000061035156,90.8499984741211,89.30999755859375,90.30999755859376,81.53069305419922
2013-02-26,47522800,89.41000366210938,89.77999877929688,88.79000091552734,89.37000274658203,80.68206787109375
2013-02-25,53492800,91.5,91.52999877929688,88.97000122070312,89.0199966430664,80.36610412597656
2013-02-22,24762300,90.41000366210938,91.02999877929688,90.37000274658205,91.02999877929688,82.18070983886719
2013-02-21,45067400,90.7699966430664,90.81999969482422,89.37000274658203,89.94999694824219,81.20568084716797
2013-02-20,41753800,92.62999725341795,92.68000030517578,90.73999786376952,90.83000183105467,82.0001449584961
2013-02-19,21162300,91.87999725341795,92.55999755859376,91.87000274658205,92.5500030517578,83.5529556274414
2013-02-15,29339100,91.66999816894533,92.02999877929688,91.47000122070312,91.73999786376952,82.82166290283203
2013-02-14,22359300,91.18000030517578,91.87999725341795,91.16000366210938,91.70999908447266,82.79460144042969
2013-02-13,22591300,91.19000244140624,91.5500030517578,90.9800033569336,91.4800033569336,82.58697509765625
2013-02-12,19792700,90.73999786376952,91.23999786376952,90.68000030517578,91.0999984741211,82.24388885498047
2013-02-11,15722100,90.70999908447266,90.75,90.26000213623048,90.6999969482422,81.88278198242188
2013-02-08,25189600,90.27999877929688,90.86000061035156,90.23999786376952,90.8000030517578,81.97307586669922
2013-02-07,30206500,90.38999938964844,90.5500030517578,89.55000305175781,90.16000366210938,81.39529418945312
2013-02-06,24297800,89.6500015258789,90.5199966430664,89.56999969482422,90.45999908447266,81.66613006591797
2013-02-05,26551000,89.70999908447266,90.37999725341795,89.58999633789062,90.08000183105467,81.32305145263672
2013-02-04,27006300,89.81999969482422,90.18000030517578,89.1500015258789,89.27999877929688,80.60082244873047
2013-02-01,33925100,89.95999908447266,90.6999969482422,89.8499984741211,90.37000274658205,81.5848617553711
2013-01-31,36924200,88.87000274658203,89.68000030517578,88.76000213623047,89.58000183105469,80.8717041015625
2013-01-30,39299300,89.97000122070312,90.0199966430664,88.69000244140625,88.97000122070312,80.32096099853516
2013-01-29,37055100,89.95999908447266,90.16000366210938,89.6500015258789,90.05000305175781,81.29595947265625
2013-01-28,42633600,90.01000213623047,90.2300033569336,89.37999725341797,90.0,81.25083923339844
2013-01-25,34620300,89.7300033569336,89.94000244140625,89.29000091552734,89.94000244140625,81.19666290283203
2013-01-24,39814600,89.1500015258789,89.8499984741211,88.93000030517578,89.29000091552734,80.60987854003906
2013-01-23,32818900,89.23999786376953,89.29000091552734,88.91000366210938,89.0,80.34807586669922
2013-01-22,31589000,88.63999938964844,89.26000213623047,88.37999725341797,89.20999908447266,80.5376205444336
2013-01-18,23256900,88.33999633789062,88.62000274658203,88.11000061035156,88.56999969482422,79.95983123779297
2013-01-17,34219400,87.91000366210938,88.51000213623047,87.83000183105469,88.31999969482422,79.73416137695312
2013-01-16,20881400,87.56999969482422,87.75,87.30000305175781,87.51000213623047,79.00287628173828
2013-01-15,34704100,86.83000183105469,87.88999938964844,86.7699966430664,87.7699966430664,79.23761749267578
2013-01-14,24351900,87.16000366210938,87.5199966430664,87.05000305175781,87.38999938964844,78.89456939697266
2013-01-11,27322400,87.4000015258789,87.54000091552734,87.0,87.33999633789062,78.84942626953125
2013-01-10,39753000,87.61000061035156,87.69000244140625,86.94999694824219,87.47000122070312,78.96678161621094
2013-01-09,27425500,87.0199966430664,87.3499984741211,86.95999908447266,87.2699966430664,78.78621673583984
2013-01-08,23760000,86.87999725341797,87.01000213623047,86.38999938964844,86.8499984741211,78.40705108642578
2013-01-07,23693400,86.80000305175781,87.06999969482422,86.62000274658203,86.91000366210938,78.46125030517578
2013-01-04,29852500,87.01000213623047,87.44000244140625,86.66000366210938,87.23999786376953,78.7591323852539
2013-01-03,45872900,86.8499984741211,87.27999877929688,86.37000274658203,86.5999984741211,78.1813735961914
2013-01-02,116410600,86.33999633789062,86.91000366210938,86.04000091552734,86.80000305175781,78.3619155883789
2012-12-31,67461100,82.66000366210938,84.43000030517578,82.3499984741211,84.31999969482422,76.12299346923828
2012-12-28,34262200,82.69000244140625,83.37000274658203,82.5199966430664,82.52999877929688,74.50700378417969
2012-12-27,35567700,83.26000213623047,83.43000030517578,82.05000305175781,83.12000274658203,75.03964233398438
2012-12-26,24671600,83.97000122070312,84.01000213623047,83.08000183105469,83.18000030517578,75.09381103515625
2012-12-24,10103000,83.88999938964844,83.97000122070312,83.51000213623047,83.77999877929688,75.63551330566406
2012-12-21,54923200,83.2699966430664,84.19000244140625,83.08000183105469,84.19000244140625,76.00563049316406
2012-12-20,50304600,84.13999938964844,84.61000061035156,83.8499984741211,84.54000091552734,76.32162475585938
2012-12-19,49010900,84.08000183105469,84.5199966430664,83.76000213623047,84.12000274658203,75.94246673583984
2012-12-18,53500700,83.70999908447266,84.7699966430664,83.48999786376953,84.66000366210938,75.77361297607422
2012-12-17,35849400,82.68000030517578,83.52999877929688,82.5199966430664,83.5199966430664,74.75328063964844
2012-12-14,28508000,82.22000122070312,82.80999755859375,82.12000274658203,82.36000061035156,73.71504974365234
2012-12-13,33439300,82.9800033569336,83.20999908447266,82.11000061035156,82.41000366210938,73.75980377197266
2012-12-12,40570000,83.66999816894531,83.80000305175781,82.7699966430664,82.94000244140625,74.23417663574219
2012-12-11,40262100,83.11000061035156,83.55999755859375,82.91999816894531,83.41000366210938,74.65483856201172
2012-12-10,29173000,82.37000274658203,82.66000366210938,82.20999908447266,82.54000091552734,73.87615966796875
2012-12-07,24123400,82.5,82.55000305175781,81.83000183105469,82.18000030517578,73.55393981933594
2012-12-06,31829500,81.9800033569336,82.30999755859375,81.61000061035156,82.12000274658203,73.50025939941406
2012-12-05,40376100,82.4800033569336,82.51000213623047,81.4000015258789,81.98999786376953,73.38385772705078
2012-12-04,37225000,82.06999969482422,82.31999969482422,81.45999908447266,82.08999633789062,73.47337341308594
2012-12-03,24959800,82.70999908447266,82.76000213623047,81.75,81.98999786376953,73.38385772705078
2012-11-30,35722500,82.4000015258789,82.41000366210938,81.7300033569336,82.08000183105469,73.46443176269531
2012-11-29,53043500,81.94999694824219,82.41000366210938,81.62000274658203,82.23999786376953,73.6076431274414
2012-11-28,51316900,80.31999969482422,81.30999755859375,79.62999725341797,81.30999755859375,72.77526092529297
2012-11-27,39942000,80.68000030517578,81.2300033569336,80.56999969482422,80.62999725341797,72.16663360595703
2012-11-26,31180700,80.3499984741211,80.79000091552734,80.06999969482422,80.7300033569336,72.25616455078125
2012-11-23,20093300,79.9000015258789,80.55999755859375,79.86000061035156,80.47000122070312,72.02344512939453
2012-11-21,19254500,79.41000366210938,79.7300033569336,79.12999725341797,79.68000030517578,71.31633758544922
2012-11-20,36928500,78.9800033569336,79.3499984741211,78.63999938964844,79.26000213623047,70.9404296875
2012-11-19,45621100,78.31999969482422,79.18000030517578,78.22000122070312,79.12000274658203,70.81513977050781
2012-11-16,62748300,76.77999877929688,77.68000030517578,76.12999725341797,77.4800033569336,69.3472900390625
2012-11-15,55966400,77.08999633789062,77.48999786376953,76.29000091552734,76.83999633789062,68.77445983886719
2012-11-14,54653100,78.87999725341797,79.0999984741211,77.05999755859375,77.23999786376953,69.13246154785156
2012-11-13,34408200,78.79000091552734,79.55999755859375,78.58000183105469,78.69999694824219,70.43922424316406
2012-11-12,20155100,79.55999755859375,79.66000366210938,79.02999877929688,79.1500015258789,70.84199523925781
2012-11-09,33030000,78.87000274658203,79.97000122070312,78.69999694824219,79.37999725341797,71.04783630371094
2012-11-08,42653100,80.16999816894531,80.5,79.1500015258789,79.20999908447266,70.89568328857422
2012-11-07,65095500,81.37000274658203,81.37000274658203,79.91000366210938,80.33999633789062,71.90707397460938
2012-11-06,27342500,82.02999877929688,82.56999969482422,81.97000122070312,82.33999633789062,73.6971664428711
2012-11-05,26861600,81.18000030517578,81.83999633789062,80.91999816894531,81.7300033569336,73.15116882324219
2012-11-02,39322100,82.88999938964844,82.94999694824219,81.16999816894531,81.19000244140625,72.66783142089844
2012-11-01,77113300,81.81999969482422,82.70999908447266,81.5199966430664,82.48999786376953,73.83138275146484
2012-10-31,24879800,81.16000366210938,81.6500015258789,80.87999725341797,81.62999725341797,73.06165313720703
2012-10-26,41402800,81.44000244140625,81.9000015258789,80.45999908447266,81.13999938964844,72.62310028076172
2012-10-25,27794000,81.87999725341797,82.13999938964844,80.87000274658203,81.52999877929688,72.9721450805664
2012-10-24,24472200,81.69999694824219,81.8499984741211,80.91000366210938,81.19999694824219,72.67678833007812
2012-10-23,40737600,81.1500015258789,81.52999877929688,80.43000030517578,81.41999816894531,72.87371063232422
2012-10-22,30682000,81.63999938964844,81.97000122070312,81.3499984741211,81.83000183105469,73.24066925048828
2012-10-19,53565500,82.8499984741211,82.87999725341797,81.47000122070312,81.8499984741211,73.25856018066406
2012-10-18,31431700,83.94000244140625,84.1500015258789,83.44999694824219,83.54000091552734,74.77118682861328
2012-10-17,35466500,83.41999816894531,84.1500015258789,83.25,84.0,75.18289947509766
2012-10-16,29234800,83.08000183105469,83.36000061035156,82.87999725341797,83.25,74.51161193847656
2012-10-15,34413700,82.33999633789062,82.63999938964844,81.76000213623047,82.63999938964844,73.96566009521484
2012-10-12,31847100,82.73999786376953,83.0199966430664,81.91000366210938,82.0999984741211,73.48233032226562
2012-10-11,38978500,83.0999984741211,83.44000244140625,82.5999984741211,82.7699966430664,74.08199310302734
2012-10-10,32465600,82.66999816894531,82.83000183105469,82.18000030517578,82.47000122070312,73.81349182128906
2012-10-09,45221200,83.62000274658203,83.69999694824219,82.44000244140625,82.5999984741211,73.92986297607422
2012-10-08,21062200,83.62000274658203,83.9000015258789,83.38999938964844,83.58000183105469,74.8069839477539
2012-10-05,40981400,84.58000183105469,85.25,83.83999633789062,84.11000061035156,75.28136444091797
2012-10-04,43327200,83.95999908447266,84.26000213623047,83.19999694824219,84.20999908447266,75.3708724975586
2012-10-03,38568500,83.94000244140625,84.22000122070312,83.16999816894531,83.63999938964844,74.86068725585938
2012-10-02,25792500,84.1500015258789,84.23999786376953,83.37000274658203,83.87999725341797,75.07551574707031
2012-10-01,43705600,83.95999908447266,84.54000091552734,83.30999755859375,83.72000122070312,74.93232727050781
2012-09-28,43944300,83.77999877929688,84.0,83.26000213623047,83.44000244140625,74.68169403076172
2012-09-27,33252800,83.48999786376953,84.3499984741211,83.06999969482422,84.04000091552734,75.21869659423828
2012-09-26,42167400,83.8499984741211,83.93000030517578,82.83999633789062,83.13999938964844,74.41317749023438
2012-09-25,74752200,85.43000030517578,85.51000213623047,83.58000183105469,83.66999816894531,74.88754272460938
2012-09-24,54635300,84.88999938964844,85.43000030517578,84.5999984741211,84.88999938964844,75.9794692993164
2012-09-21,38826000,86.04000091552734,86.08000183105469,85.47000122070312,85.5,76.22830200195312
2012-09-20,34939800,85.13999938964844,85.4000015258789,84.61000061035156,85.19000244140625,75.95191955566406
2012-09-19,29342000,85.94000244140625,86.02999877929688,85.41000366210938,85.56999969482422,76.29070281982422
2012-09-18,32991100,85.73999786376953,85.9000015258789,85.36000061035156,85.72000122070312,76.42444610595703
2012-09-17,30183000,85.9800033569336,86.22000122070312,85.56999969482422,86.0,76.674072265625
2012-09-14,46040200,85.86000061035156,86.95999908447266,85.83000183105469,86.4000015258789,77.03070831298828
2012-09-13,69437600,84.63999938964844,86.1500015258789,84.19000244140625,85.5999984741211,76.31745147705078
2012-09-12,29751700,84.48999786376953,84.6500015258789,83.9000015258789,84.48999786376953,75.32780456542969
2012-09-11,33164100,83.88999938964844,84.55999755859375,83.83000183105469,84.05999755859375,74.9444351196289
2012-09-10,30671300,84.18000030517578,84.44999694824219,83.79000091552734,83.87999725341797,74.78398132324219
2012-09-07,32012900,83.86000061035156,84.4000015258789,83.69999694824219,84.26000213623047,75.1227798461914
2012-09-06,46332500,82.58000183105469,83.94000244140625,82.5199966430664,83.63999938964844,74.57000732421875
2012-09-05,35103700,82.19999694824219,82.51000213623047,81.8499984741211,82.12999725341797,73.22374725341797
2012-09-04,69560700,81.18000030517578,82.4000015258789,80.55000305175781,82.11000061035156,73.20591735839844
2012-08-31,34088500,81.4800033569336,81.52999877929688,80.33999633789062,81.12000274658203,72.3232650756836
2012-08-30,24562900,81.18000030517578,81.25,80.63999938964844,80.79000091552734,72.02906799316406
2012-08-29,30858800,81.5199966430664,81.95999908447266,81.13999938964844,81.5999984741211,72.75122833251953
2012-08-28,28505600,80.97000122070312,81.51000213623047,80.75,81.3499984741211,72.52831268310547
2012-08-27,23628400,81.2300033569336,81.41000366210938,80.58000183105469,80.9800033569336,72.1984634399414
2012-08-24,25676100,80.33999633789062,81.06999969482422,80.11000061035156,80.73999786376953,71.98446655273438
2012-08-23,32208500,81.05999755859375,81.05999755859375,80.19999694824219,80.5199966430664,71.7883529663086
2012-08-22,37611400,81.2699966430664,81.5,80.79000091552734,81.08999633789062,72.2965316772461
2012-08-21,43743800,81.93000030517578,82.70999908447266,81.19000244140625,81.4800033569336,72.64423370361328
2012-08-20,32657000,81.58999633789062,81.66000366210938,80.9800033569336,81.52999877929688,72.68879699707031
2012-08-17,33453500,81.22000122070312,81.86000061035156,80.98999786376953,81.70999908447266,72.84929656982422
2012-08-16,46037700,80.18000030517578,81.30000305175781,79.83000183105469,81.13999938964844,72.34111022949219
2012-08-15,27061400,79.37999725341797,80.30000305175781,79.30999755859375,80.30000305175781,71.59217071533203
2012-08-14,26052900,80.30000305175781,80.41999816894531,79.2699966430664,79.5999984741211,70.96808624267578
2012-08-13,31544800,79.80000305175781,80.01000213623047,78.88999938964844,79.79000091552734,71.13750457763672
2012-08-10,26068400,79.7699966430664,80.05000305175781,79.5,79.91999816894531,71.25340270996094
2012-08-09,24045900,79.76000213623047,80.38999938964844,79.69000244140625,80.19999694824219,71.50304412841797
2012-08-08,28011700,79.5999984741211,80.19000244140625,79.54000091552734,79.81999969482422,71.16423797607422
2012-08-07,50064000,79.8499984741211,80.56999969482422,79.63999938964844,79.94000244140625,71.271240234375
2012-08-06,34662800,78.69999694824219,79.62999725341797,78.58999633789062,79.22000122070312,70.62930297851562
2012-08-03,52414100,77.94000244140625,79.0199966430664,77.6500015258789,78.61000061035156,70.08547973632812
2012-08-02,43374800,76.2699966430664,77.30999755859375,76.25,76.77999877929688,68.45391082763672
2012-08-01,63601100,78.91000366210938,79.0,77.04000091552734,77.05999755859375,68.70353698730469
2012-07-31,48933500,78.7300033569336,79.47000122070312,78.3499984741211,78.3499984741211,69.8536605834961
2012-07-30,34785200,79.5199966430664,79.91000366210938,78.73999786376953,79.05000305175781,70.47773742675781
2012-07-27,67297100,77.83000183105469,79.72000122070312,77.38999938964844,79.31999969482422,70.71844482421875
2012-07-26,44745100,77.9800033569336,78.18000030517578,77.0,77.4800033569336,69.0780029296875
2012-07-25,37217500,77.0,77.37999725341797,76.47000122070312,76.81999969482422,68.48957824707031
2012-07-24,55609200,77.94999694824219,77.9800033569336,76.22000122070312,76.6500015258789,68.33798217773438
2012-07-23,47367200,77.51000213623047,78.02999877929688,77.18000030517578,77.66999816894531,69.24738311767578
2012-07-20,42314300,79.33000183105469,79.45999908447266,78.80999755859375,78.93000030517578,70.37075805664062
2012-07-19,49405400,80.55000305175781,80.73999786376953,79.80999755859375,79.94999694824219,71.28013610839844
2012-07-18,46045000,79.5999984741211,80.70999908447266,79.55000305175781,80.22000122070312,71.5208740234375
2012-07-17,43662500,79.9800033569336,80.1500015258789,78.6500015258789,79.7300033569336,71.0840072631836
2012-07-16,31922600,79.62000274658203,79.87999725341797,79.11000061035156,79.44999694824219,70.8343734741211
2012-07-13,42114800,79.06999969482422,80.08999633789062,79.0199966430664,79.7699966430664,71.11966705322266
2012-07-12,55502600,78.44000244140625,79.0999984741211,77.58999633789062,78.79000091552734,70.2459487915039
2012-07-11,40171300,79.38999938964844,79.6500015258789,78.55000305175781,79.05999755859375,70.48665618896484
2012-07-10,49990800,80.80999755859375,80.95999908447266,78.9800033569336,79.33000183105469,70.72737121582031
2012-07-09,34636100,80.41999816894531,80.52999877929688,79.86000061035156,80.22000122070312,71.5208740234375
2012-07-06,38530600,80.7699966430664,80.83000183105469,80.1500015258789,80.52999877929688,71.79724884033203
2012-07-05,42819900,81.62000274658203,81.83999633789062,81.02999877929688,81.44000244140625,72.60857391357422
2012-07-03,32322500,80.55999755859375,81.5999984741211,80.43000030517578,81.52999877929688,72.68879699707031
2012-07-02,53370400,79.91999816894531,80.51000213623047,79.27999877929688,80.4800033569336,71.75269317626953
2012-06-29,71660200,78.94000244140625,79.7300033569336,78.55999755859375,79.55999755859375,70.93243408203125
2012-06-28,58183700,76.77999877929688,77.37000274658203,76.12000274658203,77.30999755859375,68.92643737792969
2012-06-27,38510400,76.43000030517578,77.45999908447266,76.36000061035156,77.44000244140625,69.04232788085938
2012-06-26,42495600,76.08999633789062,76.58000183105469,75.41999816894531,76.19999694824219,67.93680572509766
2012-06-25,48620100,76.4000015258789,77.5999984741211,76.0,76.27999877929688,67.67198944091797
2012-06-22,41001200,77.06999969482422,77.73999786376953,76.6500015258789,77.48999786376953,68.7454605102539
2012-06-21,62486400,78.37000274658203,78.52999877929688,76.48999786376953,76.62000274658203,67.9736328125
2012-06-20,54642300,78.66999816894531,79.08000183105469,77.9800033569336,78.52999877929688,69.66809844970703
2012-06-19,66897000,77.6500015258789,79.08000183105469,77.54000091552734,78.6500015258789,69.77456665039062
2012-06-18,45656600,76.5999984741211,77.5999984741211,76.3499984741211,77.30999755859375,68.58577728271484
2012-06-15,57935000,76.3499984741211,77.31999969482422,76.0999984741211,77.22000122070312,68.50594329833984
2012-06-14,53619000,75.37999725341797,76.47000122070312,75.16000366210938,76.19999694824219,67.60102844238281
2012-06-13,62715800,76.08999633789062,76.54000091552734,75.0,75.33999633789062,66.83808135986328
2012-06-12,56599400,75.44000244140625,76.26000213623047,74.77999877929688,76.22000122070312,67.61878204345703
2012-06-11,52803000,77.79000091552734,77.86000061035156,75.08999633789062,75.2699966430664,66.77598571777344
2012-06-08,50420100,75.9000015258789,77.05999755859375,75.3499984741211,76.97000122070312,68.28414154052734
2012-06-07,57907100,77.66000366210938,77.72000122070312,75.94000244140625,75.94000244140625,67.3703842163086
2012-06-06,48638400,75.19000244140625,76.51000213623047,75.02999877929688,76.44000244140625,67.81397247314453
2012-06-05,48270600,73.26000213623047,74.66999816894531,73.20999908447266,74.5999984741211,66.18161010742188
2012-06-04,50123200,74.08999633789062,74.3499984741211,72.94000244140625,73.6500015258789,65.33878326416016
2012-06-01,76127100,74.4000015258789,75.01000213623047,73.70999908447266,73.81999969482422,65.48960876464844
2012-05-31,59563900,76.2699966430664,76.58999633789062,75.06999969482422,76.11000061035156,67.52118682861328
2012-05-30,47891500,76.9000015258789,77.04000091552734,76.11000061035156,76.20999908447266,67.6098861694336
2012-05-29,51160000,77.33000183105469,77.91000366210938,76.76000213623047,77.69999694824219,68.9317626953125
2012-05-25,33847700,76.69999694824219,76.88999938964844,76.2699966430664,76.58999633789062,67.94702911376953
2012-05-24,54576500,76.43000030517578,76.73999786376953,75.55000305175781,76.63999938964844,67.99136352539062
2012-05-23,66981800,75.25,76.63999938964844,74.69000244140625,76.4800033569336,67.84944152832031
2012-05-22,59678300,76.41999816894531,77.02999877929688,75.47000122070312,75.98999786376953,67.41472625732422
2012-05-21,61384400,74.93000030517578,76.44999694824219,74.41000366210938,76.44999694824219,67.82281494140625
2012-05-18,77636200,75.38999938964844,75.91000366210938,74.48999786376953,74.69000244140625,66.26142120361328
2012-05-17,71665100,77.22000122070312,77.3499984741211,75.36000061035156,75.4000015258789,66.89132690429688
2012-05-16,52659400,77.9800033569336,78.38999938964844,77.0999984741211,77.1500015258789,68.44383239746094
2012-05-15,54317800,77.83000183105469,78.48999786376953,77.47000122070312,77.70999908447266,68.94063568115234
2012-05-14,51220200,78.08999633789062,78.45999908447266,77.61000061035156,77.8499984741211,69.0648422241211
2012-05-11,44862900,78.44999694824219,79.55999755859375,78.41999816894531,78.9000015258789,69.99634552001953
2012-05-10,45697800,79.31999969482422,79.55000305175781,78.62999725341797,79.0999984741211,70.17375946044922
2012-05-09,64431000,78.25,79.26000213623047,77.97000122070312,78.80000305175781,69.90763092041016
2012-05-08,62939600,78.69000244140625,79.30000305175781,77.97000122070312,79.25,70.30684661865234
2012-05-07,47361400,78.76000213623047,79.5999984741211,78.62000274658203,79.30000305175781,70.35121154785156
2012-05-04,75093300,80.06999969482422,80.55000305175781,78.94000244140625,79.08999633789062,70.16492462158203
2012-05-03,61487800,81.66000366210938,81.76000213623047,80.16999816894531,80.62000274658203,71.52224731445312
2012-05-02,52095800,80.91000366210938,81.81999969482422,80.56999969482422,81.7699966430664,72.54247283935547
2012-05-01,60493600,81.55999755859375,82.97000122070312,81.29000091552734,81.55000305175781,72.34732055664062
2012-04-30,38093600,82.3499984741211,82.36000061035156,81.43000030517578,81.47000122070312,72.27632904052734
2012-04-27,46796400,81.9800033569336,82.52999877929688,81.02999877929688,82.37999725341797,73.08364868164062
2012-04-26,43147600,80.94999694824219,81.87000274658203,80.81999969482422,81.73999786376953,72.51587677001953
2012-04-25,50263300,80.75,81.37000274658203,80.52999877929688,80.94000244140625,71.80615234375
2012-04-24,44810200,79.12999725341797,79.93000030517578,78.86000061035156,79.69999694824219,70.70608520507812
2012-04-23,62477000,78.9800033569336,79.16000366210938,78.30999755859375,79.0999984741211,70.17375946044922
2012-04-20,46632000,80.27999877929688,80.97000122070312,80.05999755859375,80.20999908447266,71.15851593017578
2012-04-19,74260400,80.31999969482422,80.98999786376953,79.25,79.75,70.75041198730469
2012-04-18,49008100,80.41000366210938,80.66999816894531,79.83000183105469,80.20999908447266,71.15851593017578
2012-04-17,46737700,80.33000183105469,81.55000305175781,80.2699966430664,80.81999969482422,71.6996841430664
2012-04-16,44725900,79.88999938964844,80.19999694824219,78.87999725341797,79.66999816894531,70.67945098876953
2012-04-13,53965200,80.37999725341797,80.41000366210938,79.43000030517578,79.54000091552734,70.56413269042969
2012-04-12,60728700,79.54000091552734,80.91000366210938,79.44000244140625,80.5999984741211,71.50450134277344
2012-04-11,54346800,79.01000213623047,79.56999969482422,78.8499984741211,79.45999908447266,70.49313354492188
2012-04-10,101228600,79.91999816894531,80.16000366210938,78.13999938964844,78.3499984741211,69.5084228515625
2012-04-09,50062200,80.08999633789062,80.56999969482422,79.8499984741211,80.23999786376953,71.18512725830078
2012-04-05,31978700,81.5999984741211,82.0,81.41999816894531,81.58000183105469,72.37393188476562
2012-04-04,65172400,82.37000274658203,82.43000030517578,81.44999694824219,81.94000244140625,72.69330596923828
2012-04-03,52012300,83.66000366210938,84.0,82.93000030517578,83.2699966430664,73.87320709228516
2012-04-02,52756800,82.54000091552734,83.86000061035156,82.37999725341797,83.83000183105469,74.37001037597656
2012-03-30,45904700,83.58999633789062,83.5999984741211,82.52999877929688,82.80999755859375,73.46510314941406
2012-03-29,45615600,82.7300033569336,83.22000122070312,82.0199966430664,83.08000183105469,73.70465850830078
2012-03-28,48836000,83.80000305175781,84.0199966430664,82.61000061035156,83.31999969482422,73.91756439208984
2012-03-27,41730700,84.41999816894531,84.66000366210938,83.75,83.80999755859375,74.35225677490234
2012-03-26,56454000,83.73999786376953,84.45999908447266,83.62000274658203,84.4000015258789,74.87569427490234
2012-03-23,46464800,82.0,82.79000091552734,81.25,82.68000030517578,73.34979248046875
2012-03-22,60102900,82.08999633789062,82.45999908447266,81.62000274658203,82.12999725341797,72.63916778564453
2012-03-21,40504700,83.19999694824219,83.43000030517578,82.63999938964844,82.93000030517578,73.34671783447266
2012-03-20,43829100,83.12000274658203,83.30000305175781,82.58000183105469,82.94999694824219,73.3644027709961
2012-03-19,66822800,82.88999938964844,84.38999938964844,82.75,83.69999694824219,74.02774047851562
2012-03-16,42045800,83.22000122070312,83.2699966430664,82.6500015258789,83.0,73.4086685180664
2012-03-15,58740500,82.25,83.12000274658203,82.02999877929688,83.06999969482422,73.47055053710938
2012-03-14,46707700,82.95999908447266,83.2300033569336,82.01000213623047,82.37999725341797,72.86029815673828
2012-03-13,60998100,82.05999755859375,83.08999633789062,81.4000015258789,83.05999755859375,73.46170806884766
2012-03-12,34084200,81.73999786376953,81.93000030517578,81.05000305175781,81.44000244140625,72.02892303466797
2012-03-09,61462900,80.5199966430664,82.1500015258789,80.45999908447266,81.5999984741211,72.17041778564453
2012-03-08,43803100,80.0,80.69000244140625,79.3499984741211,80.51000213623047,71.20638275146484
2012-03-07,57456300,78.91000366210938,79.55999755859375,78.77999877929688,79.4800033569336,70.29540252685547
2012-03-06,80769300,79.41999816894531,79.62000274658203,78.41000366210938,78.73999786376953,69.64090728759766
2012-03-05,44334800,79.98999786376953,80.4000015258789,79.41999816894531,80.33999633789062,71.05602264404297
2012-03-02,70789500,81.41999816894531,81.63999938964844,79.83999633789062,80.25,70.9764404296875
2012-03-01,69526300,81.37999725341797,82.37000274658203,81.36000061035156,81.47000122070312,72.0554428100586
2012-02-29,64213200,82.55000305175781,82.95999908447266,80.97000122070312,81.05000305175781,71.68397521972656
2012-02-28,47680600,82.55000305175781,83.05999755859375,81.83999633789062,82.27999877929688,72.77184295654297
2012-02-27,51807700,81.83999633789062,82.94999694824219,81.25,82.5,72.9664306640625
2012-02-24,37607700,82.83000183105469,83.02999877929688,82.47000122070312,82.63999938964844,73.0902328491211
2012-02-23,53177500,81.70999908447266,82.8499984741211,81.26000213623047,82.80000305175781,73.23176574707031
2012-02-22,42626900,81.97000122070312,82.36000061035156,81.5,81.58000183105469,72.15274810791016
2012-02-21,39889400,82.91999816894531,83.04000091552734,81.83000183105469,82.2300033569336,72.72762298583984
2012-02-17,33292000,83.29000091552734,83.30999755859375,82.62999725341797,82.79000091552734,73.2229232788086
2012-02-16,61456800,81.31999969482422,82.9000015258789,81.27999877929688,82.80000305175781,73.23176574707031
2012-02-15,59836600,82.41999816894531,82.43000030517578,81.0,81.2699966430664,71.87857055664062
2012-02-14,49375200,81.91000366210938,82.12000274658203,81.36000061035156,81.94999694824219,72.47997283935547
2012-02-13,38574100,82.11000061035156,82.43000030517578,81.61000061035156,82.31999969482422,72.8072280883789
2012-02-10,42503000,81.5,81.66999816894531,81.08000183105469,81.2699966430664,71.87857055664062
2012-02-09,48712500,83.0199966430664,83.02999877929688,81.83999633789062,82.4000015258789,72.87796783447266
2012-02-08,46697400,82.80000305175781,83.20999908447266,81.93000030517578,82.80999755859375,73.24058532714844
2012-02-07,41623400,82.61000061035156,82.98999786376953,82.08000183105469,82.62999725341797,73.08141326904297
2012-02-06,34516000,82.56999969482422,82.93000030517578,82.37000274658203,82.68000030517578,73.12562561035156
2012-02-03,72738000,82.47000122070312,83.22000122070312,82.23999786376953,82.94999694824219,73.3644027709961
2012-02-02,46400100,81.04000091552734,81.52999877929688,80.73999786376953,81.18000030517578,71.7989730834961
2012-02-01,67292200,79.76000213623047,80.9000015258789,79.47000122070312,80.72000122070312,71.39212799072266
2012-01-31,52024000,79.66000366210938,79.81999969482422,78.58000183105469,79.0199966430664,69.88856506347656
2012-01-30,46332400,79.08000183105469,79.43000030517578,78.5199966430664,79.0999984741211,69.95929718017578
2012-01-27,52203500,78.80000305175781,79.77999877929688,78.7699966430664,79.72000122070312,70.5076904296875
2012-01-26,52755700,79.86000061035156,79.91000366210938,78.75,79.18000030517578,70.03006744384766
2012-01-25,68272900,78.5999984741211,79.56999969482422,78.19000244140625,79.2699966430664,70.10968017578125
2012-01-24,49856900,77.68000030517578,78.75,77.2699966430664,78.5999984741211,69.5171127319336
2012-01-23,37481400,78.26000213623047,78.83999633789062,77.55000305175781,78.1500015258789,69.11911010742188
2012-01-20,42221200,78.0999984741211,78.51000213623047,77.9000015258789,78.25,69.20755004882812
2012-01-19,35830500,78.12999725341797,78.36000061035156,77.66000366210938,78.19999694824219,69.16331481933594
2012-01-18,49330800,76.31999969482422,77.7300033569336,76.1500015258789,77.72000122070312,68.73880004882812
2012-01-17,34518400,77.0999984741211,77.2699966430664,76.12999725341797,76.36000061035156,67.53594970703125
2012-01-13,42600400,76.18000030517578,76.4800033569336,75.5999984741211,76.38999938964844,67.5625
2012-01-12,36131400,76.79000091552734,76.91999816894531,75.94000244140625,76.80000305175781,67.92510986328125
2012-01-11,33445800,75.94999694824219,76.66999816894531,75.87000274658203,76.56999969482422,67.7216796875
2012-01-10,42977600,76.16000366210938,76.43000030517578,75.95999908447266,76.2699966430664,67.45633697509766
2012-01-09,52042400,75.13999938964844,75.30000305175781,74.41000366210938,75.16999816894531,66.48346710205078
2012-01-06,45499800,75.0199966430664,75.37999725341797,74.2699966430664,74.79000091552734,66.14738464355469
2012-01-05,57274600,74.02999877929688,75.33999633789062,73.37000274658203,74.9800033569336,66.31543731689453
2012-01-04,34648500,74.58000183105469,74.86000061035156,74.06999969482422,74.55999755859375,65.94392395019531
2012-01-03,60504700,75.68000030517578,75.87000274658203,74.7699966430664,74.97000122070312,66.30659484863281
2011-12-30,31979800,74.12000274658203,74.5199966430664,73.69000244140625,73.75,65.2275619506836
2011-12-29,27090500,73.7300033569336,74.44000244140625,73.5999984741211,74.1500015258789,65.5813217163086
2011-12-28,37827500,74.87999725341797,74.9000015258789,73.2699966430664,73.41000366210938,64.92684936523438
2011-12-27,26922400,74.26000213623047,75.16000366210938,74.08000183105469,74.7699966430664,66.12969970703125
2011-12-23,24333600,74.55000305175781,74.68000030517578,74.08000183105469,74.55000305175781,65.93512725830078
2011-12-22,41502800,74.16000366210938,74.66999816894531,73.9800033569336,74.2699966430664,65.68746948242188
2011-12-21,59194600,73.52999877929688,74.38999938964844,72.7300033569336,74.16000366210938,65.27178192138672
2011-12-20,74174400,72.55000305175781,73.97000122070312,72.51000213623047,73.86000061035156,65.00775909423828
2011-12-19,52897500,72.93000030517578,73.19999694824219,70.83000183105469,71.01000213623047,62.49930191040039
2011-12-16,66225600,72.27999877929688,73.27999877929688,71.7300033569336,72.26000213623047,63.59951019287109
2011-12-15,50096100,72.05999755859375,72.11000061035156,71.04000091552734,71.69999694824219,63.10660934448242
2011-12-14,77704900,71.25,71.88999938964844,70.58000183105469,71.04000091552734,62.52572250366211
2011-12-13,79040300,74.2300033569336,74.47000122070312,71.55000305175781,71.94000244140625,63.31785202026367
2011-12-12,47638600,73.48999786376953,74.5999984741211,72.5,73.47000122070312,64.66447448730469
2011-12-09,72184900,72.5,74.97000122070312,72.37999725341797,74.54000091552734,65.60623931884766
2011-12-08,71486700,73.9000015258789,74.18000030517578,72.22000122070312,72.36000061035156,63.687496185302734
2011-12-07,55904400,74.27999877929688,75.05999755859375,73.12999725341797,74.68000030517578,65.7294692993164
2011-12-06,43597000,74.80999755859375,75.29000091552734,74.08999633789062,74.83000183105469,65.86148071289062
2011-12-05,58429900,74.94000244140625,75.38999938964844,74.12999725341797,74.76000213623047,65.79985809326172
2011-12-02,47671500,74.08999633789062,74.62999725341797,73.30999755859375,73.5,64.69087982177734
2011-12-01,57394700,73.47000122070312,74.13999938964844,73.05999755859375,73.19999694824219,64.42682647705078
2011-11-30,93802900,72.55999755859375,73.79000091552734,69.6500015258789,73.7300033569336,64.89332580566406
2011-11-29,58157100,69.83999633789062,70.18000030517578,69.12000274658203,69.66000366210938,61.31111145019531
2011-11-28,59167100,69.08999633789062,69.91999816894531,68.91000366210938,69.79000091552734,61.42554473876953
2011-11-25,28167900,67.05000305175781,68.04000091552734,66.62000274658203,66.62000274658203,58.63547897338867
2011-11-23,69700300,68.9000015258789,69.08999633789062,67.37000274658203,67.4800033569336,59.39240264892578
2011-11-22,55404700,70.12999725341797,70.62999725341797,69.30000305175781,69.66999816894531,61.31990051269531
2011-11-21,58233500,70.54000091552734,70.8499984741211,69.61000061035156,70.26000213623047,61.83920669555664
2011-11-18,53462900,72.25,72.47000122070312,71.44999694824219,71.9800033569336,63.353057861328125
2011-11-17,78923500,72.94999694824219,73.44000244140625,71.2699966430664,72.0,63.37066268920898
2011-11-16,56938700,73.47000122070312,74.87999725341797,72.91000366210938,73.04000091552734,64.28604125976562
2011-11-15,65795300,72.91999816894531,74.63999938964844,72.43000030517578,74.23999786376953,65.34219360351562
2011-11-14,61114200,74.0999984741211,74.2699966430664,72.7699966430664,73.30999755859375,64.52362823486328
2011-11-11,62452000,73.33999633789062,74.52999877929688,72.52999877929688,74.37999725341797,65.46540069580078
2011-11-10,72175100,73.12000274658203,73.2300033569336,71.62999725341797,72.47000122070312,63.78432846069336
2011-11-09,78806400,73.31999969482422,73.91999816894531,71.81999969482422,71.94000244140625,63.31785202026367
2011-11-08,72278500,75.13999938964844,75.63999938964844,73.45999908447266,75.54000091552734,66.48638916015625
2011-11-07,67136100,74.5,74.87000274658203,72.9000015258789,74.44999694824219,65.52702331542969
2011-11-04,65262500,74.18000030517578,74.81999969482422,73.55000305175781,74.5999984741211,65.65904998779297
2011-11-03,74622200,74.2699966430664,75.19999694824219,72.29000091552734,74.97000122070312,65.98469543457031
2011-11-02,63821300,72.62000274658203,73.30000305175781,71.83000183105469,73.1500015258789,64.38282012939453
2011-11-01,110064900,71.18000030517578,72.97000122070312,70.95999908447266,71.38999938964844,62.83378982543945
2011-10-31,66969200,74.8499984741211,75.44000244140625,73.93000030517578,74.01000213623047,65.13975524902344
2011-10-28,82397500,76.30000305175781,76.91999816894531,75.76000213623047,76.02999877929688,66.91766357421875
2011-10-27,130508100,75.29000091552734,76.97000122070312,72.6500015258789,76.41999816894531,67.26092529296875
2011-10-26,76643400,72.5999984741211,73.04000091552734,70.54000091552734,72.58999633789062,63.889930725097656
2011-10-25,66767900,72.88999938964844,72.94000244140625,71.16000366210938,71.36000061035156,62.80738067626953
2011-10-24,81399100,71.44999694824219,73.58000183105469,71.16000366210938,73.41999816894531,64.62046813964844
2011-10-21,60408600,70.56999969482422,71.16000366210938,70.0199966430664,71.12999725341797,62.60494613647461
2011-10-20,90998600,69.55999755859375,69.7300033569336,67.75,69.62000274658203,61.27592468261719
2011-10-19,71071600,70.61000061035156,71.1500015258789,69.06999969482422,69.43000030517578,61.10868835449219
2011-10-18,98948000,69.20999908447266,71.29000091552734,67.8499984741211,70.80999755859375,62.32329177856445
2011-10-17,57529900,70.51000213623047,70.62000274658203,68.62999725341797,68.9800033569336,60.71260070800781
2011-10-14,69768200,70.58000183105469,71.33999633789062,69.80999755859375,71.13999938964844,62.61372375488281
2011-10-13,54163300,69.41999816894531,70.12000274658203,68.58000183105469,69.76000213623047,61.39914321899414
2011-10-12,88580000,69.37000274658203,70.52999877929688,68.81999969482422,69.81999969482422,61.451927185058594
2011-10-11,63173300,67.72000122070312,69.12000274658203,67.54000091552734,68.83999633789062,60.58939743041992
2011-10-10,76366700,66.97000122070312,68.37999725341797,65.54000091552734,68.37000274658203,60.17573928833008
2011-10-07,93662300,67.37999725341797,67.61000061035156,65.19999694824219,65.5,57.649688720703125
2011-10-06,85789700,65.51000213623047,67.30999755859375,65.1500015258789,67.13999938964844,59.09313201904297
2011-10-05,100371000,64.77999877929688,66.12999725341797,63.91999816894531,65.68000030517578,57.80813217163086
2011-10-04,165100000,60.31999969482422,64.87999725341797,60.09000015258789,64.79000091552734,57.0247917175293
2011-10-03,119485000,63.810001373291016,64.95999908447266,60.84999847412109,60.9900016784668,53.68023300170898
2011-09-30,72124900,65.1500015258789,66.18000030517578,64.23999786376953,64.30000305175781,56.5935173034668
2011-09-29,73927200,66.7300033569336,67.0199966430664,64.37000274658203,66.33000183105469,58.380218505859375
2011-09-28,85412600,67.79000091552734,68.12000274658203,65.0999984741211,65.19999694824219,57.38566207885742
2011-09-27,93999600,67.8499984741211,69.38999938964844,67.2699966430664,67.80000305175781,59.67406463623047
2011-09-26,75555800,65.83999633789062,66.4800033569336,64.27999877929688,66.37000274658203,58.41542053222656
2011-09-23,84086000,64.25,65.52999877929688,64.0999984741211,65.13999938964844,57.33283615112305
2011-09-22,159808200,64.30000305175781,65.91999816894531,63.4900016784668,64.7300033569336,56.75195693969727
2011-09-21,81413800,69.04000091552734,69.62999725341797,66.54000091552734,66.58999633789062,58.38269805908203
2011-09-20,63453200,70.48999786376953,71.29000091552734,69.11000061035156,69.1500015258789,60.62717056274414
2011-09-19,69216200,70.0999984741211,71.01000213623047,69.44999694824219,70.23999786376953,61.58282470703125
2011-09-16,75773300,71.6500015258789,72.02999877929688,70.87999725341797,71.5199966430664,62.705055236816406
2011-09-15,74213100,71.06999969482422,71.44000244140625,69.98999786376953,71.41000366210938,62.608646392822266
2011-09-14,77019200,69.83999633789062,71.4000015258789,68.44000244140625,70.41999816894531,61.74063491821289
2011-09-13,84144100,68.54000091552734,69.45999908447266,67.83000183105469,69.18000030517578,60.65349197387695
2011-09-12,100109900,66.37999725341797,68.25,66.37000274658203,68.08000183105469,59.689064025878906
2011-09-09,99453600,68.69999694824219,69.12999725341797,66.75,67.5,59.1805419921875
2011-09-08,71124100,70.33999633789062,71.30000305175781,69.18000030517578,69.55000305175781,60.97786331176758
2011-09-07,68952400,69.4000015258789,70.94999694824219,69.06999969482422,70.8499984741211,62.11764526367188
2011-09-06,71493900,65.93000030517578,68.30999755859375,65.93000030517578,68.2699966430664,59.85562133789063
2011-09-02,78920100,69.36000061035156,70.04000091552734,68.0999984741211,68.45999908447266,60.022220611572266
2011-09-01,86788800,72.69999694824219,73.62999725341797,70.69000244140625,71.08999633789062,62.32807159423828
2011-08-31,70313900,73.19999694824219,73.88999938964844,71.9000015258789,72.6500015258789,63.69580459594727
2011-08-30,67801600,71.9000015258789,73.2699966430664,71.12000274658203,72.80000305175781,63.82730484008789
2011-08-29,53069800,70.06999969482422,72.44999694824219,70.04000091552734,72.37999725341797,63.45904922485352
2011-08-26,84468500,67.26000213623047,69.31999969482422,66.05999755859375,69.11000061035156,60.592098236083984
2011-08-25,80732900,69.9800033569336,70.29000091552734,67.25,67.5,59.1805419921875
2011-08-24,67698000,68.12000274658203,69.62999725341797,67.5199966430664,69.19999694824219,60.6710205078125
2011-08-23,93274300,65.45999908447266,68.30000305175781,64.86000061035156,68.19000244140625,59.78551483154297
2011-08-22,72211900,67.12000274658203,67.19000244140625,64.56999969482422,65.05000305175781,57.03250503540039
2011-08-19,99196100,65.01000213623047,67.41000366210938,64.9000015258789,65.27999877929688,57.23415756225586
2011-08-18,110692200,68.05999755859375,70.4000015258789,65.81999969482422,66.44999694824219,58.25996017456055
2011-08-17,66789100,70.97000122070312,71.5199966430664,69.76000213623047,70.45999908447266,61.77570724487305
2011-08-16,79484300,70.58999633789062,71.41000366210938,69.66000366210938,70.44000244140625,61.75820159912109
2011-08-15,57616800,70.58000183105469,71.83000183105469,70.37999725341797,71.76000213623047,62.91549682617188
2011-08-12,86475800,69.98999786376953,70.5999984741211,68.80000305175781,69.79000091552734,61.18831253051758
2011-08-11,121880100,66.51000213623047,70.44000244140625,66.06999969482422,69.36000061035156,60.81130599975586
2011-08-10,182376400,67.3499984741211,69.56999969482422,65.87000274658203,66.05999755859375,57.91801834106445
2011-08-09,207867000,66.91999816894531,69.62000274658203,63.7599983215332,69.45999908447266,60.89897155761719
2011-08-08,170159700,69.01000213623047,71.41000366210938,65.08000183105469,65.12000274658203,57.09387969970703
2011-08-05,188585600,73.5199966430664,73.8499984741211,69.66000366210938,71.33000183105469,62.53848648071289
2011-08-04,130904800,76.06999969482422,76.20999908447266,72.58999633789062,72.5999984741211,63.65196990966797
2011-08-03,114910400,76.69000244140625,77.3499984741211,74.87999725341797,77.26000213623047,67.73760986328125
2011-08-02,95669600,78.91999816894531,79.68000030517578,76.61000061035156,76.75,67.29048156738281
2011-08-01,93483200,80.69000244140625,80.98999786376953,78.47000122070312,79.22000122070312,69.4560546875
2011-07-29,93519600,78.72000122070312,80.18000030517578,78.13999938964844,79.73999786376953,69.91192626953125
2011-07-28,67439400,79.95999908447266,80.97000122070312,79.69000244140625,79.83999633789062,69.99960327148438
2011-07-27,97533300,81.88999938964844,81.91000366210938,79.8499984741211,79.97000122070312,70.11359405517578
2011-07-26,52205500,82.87999725341797,83.08999633789062,82.20999908447266,82.43000030517578,72.2704086303711
2011-07-25,49764900,83.0199966430664,83.76000213623047,82.75,83.05999755859375,72.82273864746094
2011-07-22,34540200,83.8499984741211,84.26000213623047,83.4000015258789,84.05000305175781,73.69075012207031
2011-07-21,63405500,83.44000244140625,84.30000305175781,83.23999786376953,83.94000244140625,73.59430694580078
2011-07-20,40277400,83.3499984741211,83.41999816894531,82.6500015258789,83.18000030517578,72.9279556274414
2011-07-19,56060800,82.2300033569336,83.41000366210938,82.18000030517578,83.31999969482422,73.05070495605469
2011-07-18,56859700,82.44000244140625,82.62999725341797,81.0,81.4800033569336,71.43749237060547
2011-07-15,75496200,82.61000061035156,82.91000366210938,82.18000030517578,82.80999755859375,72.60356140136719
2011-07-14,91726600,83.75,84.16999816894531,82.05000305175781,82.26000213623047,72.12138366699219
2011-07-13,79327200,83.37999725341797,84.47000122070312,83.22000122070312,83.58999633789062,73.28739929199219
2011-07-12,65322100,82.87999725341797,83.7699966430664,82.77999877929688,82.8499984741211,72.63861083984375
2011-07-11,59769800,84.05999755859375,84.52999877929688,83.08999633789062,83.31999969482422,73.05070495605469
2011-07-08,61977400,84.62000274658203,85.20999908447266,84.31999969482422,85.12999725341797,74.63763427734375
2011-07-07,68556600,85.20999908447266,85.97000122070312,84.94000244140625,85.6500015258789,75.09352111816406
2011-07-06,57094100,83.91000366210938,84.51000213623047,83.61000061035156,84.37999725341797,73.98003387451172
2011-07-05,48268900,83.93000030517578,84.13999938964844,83.52999877929688,84.04000091552734,73.68196868896484
2011-07-01,63908100,82.87999725341797,84.2300033569336,82.62000274658203,84.08999633789062,73.50485229492188
2011-06-30,59915500,82.41000366210938,83.05000305175781,82.27999877929688,82.80000305175781,72.37723541259766
2011-06-29,68230200,82.0999984741211,82.4000015258789,81.44000244140625,82.19999694824219,71.85279083251953
2011-06-28,54021800,80.83000183105469,81.8499984741211,80.66999816894531,81.80999755859375,71.51187133789062
2011-06-27,51195400,79.91000366210938,80.72000122070312,79.45999908447266,80.55999755859375,70.41922760009766
2011-06-24,73865400,80.62999725341797,80.76000213623047,79.47000122070312,79.94000244140625,69.87725830078125
2011-06-23,92521100,79.12999725341797,80.51000213623047,78.30000305175781,80.3499984741211,70.23564147949219
2011-06-22,55839700,80.22000122070312,81.11000061035156,80.01000213623047,80.04000091552734,69.96465301513672
2011-06-21,75970200,79.58000183105469,80.7699966430664,79.41999816894531,80.66000366210938,70.50664520263672
2011-06-20,53343900,77.95999908447266,79.2300033569336,77.93000030517578,78.94999694824219,69.01188659667969
2011-06-17,77862900,78.98999786376953,79.12999725341797,77.83000183105469,78.2300033569336,68.38253784179688
2011-06-16,81849500,78.08999633789062,78.87999725341797,77.2300033569336,78.20999908447266,68.36503601074219
2011-06-15,89262000,78.5999984741211,79.20999908447266,77.72000122070312,78.02999877929688,68.20767211914062
2011-06-14,66662700,78.44000244140625,79.68000030517578,78.38999938964844,79.44999694824219,69.44895935058594
2011-06-13,60285400,78.2300033569336,78.63999938964844,77.3499984741211,77.77999877929688,67.9891357421875
2011-06-10,71823100,78.77999877929688,78.91000366210938,77.6500015258789,78.0,68.18144989013672
2011-06-09,58469700,79.08000183105469,79.70999908447266,78.7300033569336,79.2699966430664,69.2916030883789
2011-06-08,67740400,79.47000122070312,79.72000122070312,78.70999908447266,78.8499984741211,68.92445373535156
2011-06-07,58242200,80.04000091552734,80.43000030517578,79.52999877929688,79.73999786376953,69.7024154663086
2011-06-06,63782200,80.75,81.06999969482422,79.48999786376953,79.55000305175781,69.53636932373047
2011-06-03,76493800,80.80999755859375,81.7300033569336,80.69000244140625,80.87999725341797,70.6989517211914
2011-06-02,64666600,82.31999969482422,82.66000366210938,81.5999984741211,82.08000183105469,71.74787902832031
2011-06-01,80933800,84.70999908447266,84.81999969482422,82.02999877929688,82.11000061035156,71.77409362792969
2011-05-31,77456200,84.61000061035156,84.86000061035156,83.7699966430664,84.83999633789062,74.16044616699219
2011-05-27,46619400,83.45999908447266,83.93000030517578,83.26000213623047,83.6500015258789,73.12024688720703
2011-05-26,51821300,81.69999694824219,83.12000274658203,81.6500015258789,83.08000183105469,72.62198638916016
2011-05-25,60009900,80.7699966430664,82.29000091552734,80.76000213623047,82.0,71.67791748046875
2011-05-24,60223400,81.58999633789062,81.95999908447266,80.83000183105469,80.9800033569336,70.78634643554688
2011-05-23,50696600,81.41999816894531,81.94999694824219,81.2300033569336,81.37000274658203,71.12722778320312
2011-05-20,56016800,83.25,83.44999694824219,82.29000091552734,82.86000061035156,72.42969512939453
2011-05-19,52914400,83.86000061035156,83.97000122070312,82.7300033569336,83.47000122070312,72.9629135131836
2011-05-18,54512200,82.12999725341797,83.31999969482422,82.0,83.29000091552734,72.80555725097656
2011-05-17,76475100,81.62999725341797,82.31999969482422,81.4000015258789,82.02999877929688,71.70417785644531
2011-05-16,68771600,82.95999908447266,83.88999938964844,82.22000122070312,82.29000091552734,71.93143463134766
2011-05-13,74669000,84.76000213623047,84.98999786376953,83.2699966430664,83.51000213623047,72.99787902832031
2011-05-12,80109400,83.47000122070312,84.94000244140625,82.9800033569336,84.69000244140625,74.02932739257812
2011-05-11,81313700,85.23999786376953,85.36000061035156,83.55000305175781,83.94999694824219,73.38247680664062
2011-05-10,44373700,84.66999816894531,85.54000091552734,84.55999755859375,85.52999877929688,74.76360321044922
2011-05-09,45806800,83.16999816894531,84.33000183105469,83.04000091552734,84.23999786376953,73.63600158691406
2011-05-06,76446200,83.76000213623047,84.33999633789062,82.83999633789062,83.2699966430664,72.78809356689453
2011-05-05,91858900,82.63999938964844,84.08000183105469,82.41000366210938,82.83000183105469,72.40345764160156
2011-05-04,64754600,84.41999816894531,84.45999908447266,82.7300033569336,83.20999908447266,72.7356185913086
2011-05-03,56070000,85.29000091552734,85.48999786376953,83.72000122070312,84.30000305175781,73.68841552734375
2011-05-02,48962400,86.77999877929688,86.80999755859375,85.27999877929688,85.37999725341797,74.63246154785156
2011-04-29,41030900,86.19000244140625,86.68000030517578,85.93000030517578,86.38999938964844,75.51531982421875
2011-04-28,43464600,85.5999984741211,86.5,85.5199966430664,86.08000183105469,75.2443618774414
2011-04-27,44680600,85.2300033569336,85.7699966430664,84.88999938964844,85.69000244140625,74.9034652709961
2011-04-26,53200000,84.52999877929688,85.66999816894531,84.3499984741211,85.18000030517578,74.45764923095703
2011-04-25,23441400,84.37000274658203,84.52999877929688,83.7699966430664,84.33999633789062,73.723388671875
2011-04-21,30293300,84.33999633789062,84.4800033569336,83.7300033569336,84.44999694824219,73.81953430175781
2011-04-20,47061100,83.5,83.9000015258789,83.25,83.83000183105469,73.27758026123047
2011-04-19,31991000,82.41000366210938,82.69999694824219,81.66999816894531,82.1500015258789,71.80904388427734
2011-04-18,58593400,82.25,82.26000213623047,81.43000030517578,82.12999725341797,71.79156494140625
2011-04-15,53690700,82.66000366210938,83.51000213623047,82.26000213623047,83.51000213623047,72.99787902832031
2011-04-14,58532300,81.58999633789062,82.70999908447266,81.44999694824219,82.62999725341797,72.22864532470703
2011-04-13,80424900,82.6500015258789,82.80999755859375,81.66999816894531,82.25,71.89645385742188
2011-04-12,58103300,82.79000091552734,83.05000305175781,82.05000305175781,82.13999938964844,71.80033111572266
2011-04-11,41784100,84.0199966430664,84.27999877929688,82.9000015258789,83.2300033569336,72.75309753417969
2011-04-08,63650400,85.25,85.36000061035156,83.5999984741211,83.9800033569336,73.40872192382812
2011-04-07,69434400,85.45999908447266,85.77999877929688,84.62000274658203,84.87000274658203,74.18667602539062
2011-04-06,59035700,85.62999725341797,85.87999725341797,84.91000366210938,85.37999725341797,74.63246154785156
2011-04-05,45454400,84.68000030517578,85.75,84.5199966430664,85.19000244140625,74.46637725830078
2011-04-04,42236600,84.76000213623047,84.97000122070312,84.54000091552734,84.7300033569336,74.06430053710938
2011-04-01,49160200,84.7699966430664,85.0199966430664,84.25,84.54000091552734,73.89820861816406
2011-03-31,41625800,83.80000305175781,84.29000091552734,83.69999694824219,84.16999816894531,73.57479095458984
2011-03-30,42147100,83.16999816894531,83.98999786376953,83.04000091552734,83.87999725341797,73.3213119506836
2011-03-29,40967200,82.08999633789062,82.88999938964844,81.58000183105469,82.80999755859375,72.38595581054688
2011-03-28,42798300,82.48999786376953,82.76000213623047,81.97000122070312,82.04000091552734,71.71290588378906
2011-03-25,78164900,81.9800033569336,83.05999755859375,81.55000305175781,82.22000122070312,71.87025451660156
2011-03-24,52850900,81.48999786376953,81.79000091552734,80.73999786376953,81.51000213623047,71.24962615966797
2011-03-23,58044700,80.69000244140625,81.36000061035156,79.8499984741211,81.12000274658203,70.76097106933594
2011-03-22,52372800,81.41999816894531,81.5999984741211,80.66999816894531,80.87000274658203,70.54291534423828
2011-03-21,50638200,80.4800033569336,81.31999969482422,80.36000061035156,81.30000305175781,70.91799926757812
2011-03-18,70017700,79.33000183105469,79.58999633789062,79.06999969482422,79.45999908447266,69.3129653930664
2011-03-17,63992800,79.33000183105469,79.44000244140625,78.41999816894531,78.41999816894531,68.4057846069336
2011-03-16,126014500,78.68000030517578,79.63999938964844,77.76000213623047,78.25,68.25749206542969
2011-03-15,84941700,77.95999908447266,79.66999816894531,77.56999969482422,79.04000091552734,68.94662475585938
2011-03-14,60138300,79.33999633789062,80.33000183105469,78.91000366210938,79.75,69.5659408569336
2011-03-11,83202700,79.33999633789062,80.69999694824219,79.27999877929688,80.18000030517578,69.9410400390625
2011-03-10,107642100,81.0,81.02999877929688,79.69999694824219,79.97000122070312,69.75784301757812
2011-03-09,51216900,82.25,82.58000183105469,81.75,82.08000183105469,71.59839630126953
2011-03-08,67755300,81.16000366210938,82.80999755859375,80.55000305175781,82.41000366210938,71.8862533569336
2011-03-07,90777900,82.76000213623047,82.81999969482422,80.41000366210938,81.08999633789062,70.73483276367188
2011-03-04,60907100,82.79000091552734,82.83999633789062,81.6500015258789,82.44000244140625,71.91244506835938
2011-03-03,78937600,81.7699966430664,83.0199966430664,81.02999877929688,82.80000305175781,72.22647094726562
2011-03-02,61072300,80.52999877929688,81.37000274658203,80.23999786376953,80.95999908447266,70.62142944335938
2011-03-01,70865100,82.58000183105469,82.63999938964844,80.3499984741211,80.62000274658203,70.32481384277344
2011-02-28,49869300,82.6500015258789,82.83999633789062,81.58999633789062,82.2699966430664,71.76412963867188
2011-02-25,58566800,80.69999694824219,82.20999908447266,80.63999938964844,82.18000030517578,71.68560791015625
2011-02-24,85126500,79.95999908447266,80.72000122070312,79.36000061035156,80.31999969482422,70.06314086914062
2011-02-23,91258600,81.37000274658203,81.44000244140625,79.29000091552734,79.80999755859375,69.61827850341797
2011-02-22,68370300,82.7300033569336,83.0199966430664,81.08999633789062,81.20999908447266,70.8395004272461
2011-02-18,39514200,83.44999694824219,83.7699966430664,83.04000091552734,83.3499984741211,72.70622253417969
2011-02-17,34891200,82.5999984741211,83.51000213623047,82.44999694824219,83.26000213623047,72.62769317626953
2011-02-16,38284700,82.20999908447266,82.81999969482422,82.18000030517578,82.68000030517578,72.12177276611328
2011-02-15,42908600,82.2699966430664,82.48999786376953,81.83000183105469,82.0199966430664,71.54606628417969
2011-02-14,36730500,82.11000061035156,82.61000061035156,82.05000305175781,82.48999786376953,71.95603942871094
2011-02-11,38579100,80.88999938964844,82.0999984741211,80.79000091552734,82.06999969482422,71.58969116210938
2011-02-10,48001000,80.33000183105469,81.29000091552734,80.23999786376953,81.19000244140625,70.82206726074219
2011-02-09,43298900,81.01000213623047,81.30000305175781,80.41999816894531,80.87000274658203,70.54291534423828
2011-02-08,37563900,80.66000366210938,81.2699966430664,80.33999633789062,81.2300033569336,70.85694885253906
2011-02-07,40835200,79.9800033569336,81.25,79.91000366210938,80.66000366210938,70.35975646972656
2011-02-04,39532700,79.5999984741211,79.97000122070312,79.23999786376953,79.87000274658203,69.67060852050781
2011-02-03,41156200,79.38999938964844,79.8499984741211,78.5,79.7300033569336,69.54851531982422
2011-02-02,39937400,79.58999633789062,80.12999725341797,79.41999816894531,79.44999694824219,69.30424499511719
2011-02-01,57786700,78.58000183105469,80.01000213623047,78.37000274658203,79.75,69.5659408569336
2011-01-31,53265200,77.87000274658203,78.5,77.25,77.94999694824219,67.99578094482422
2011-01-28,91023700,79.30999755859375,79.44999694824219,77.33000183105469,77.41000366210938,67.52477264404297
2011-01-27,48174800,79.12000274658203,79.66999816894531,78.7300033569336,79.3499984741211,69.21702575683594
2011-01-26,65896200,78.0,79.37999725341797,77.75,79.12000274658203,69.01638793945312
2011-01-25,47013400,77.30999755859375,77.9000015258789,76.94999694824219,77.87999725341797,67.93472290039062
2011-01-24,48142600,77.19999694824219,78.06999969482422,77.08999633789062,77.76000213623047,67.83007049560547
2011-01-21,56676500,78.20999908447266,78.23999786376953,77.12000274658203,77.19000244140625,67.33284759521484
2011-01-20,79653000,78.13999938964844,78.54000091552734,77.33999633789062,77.70999908447266,67.78645324707031
2011-01-19,70707400,80.56999969482422,80.69999694824219,78.36000061035156,78.52999877929688,68.50174713134766
2011-01-18,37824100,80.29000091552734,80.62999725341797,79.87000274658203,80.5999984741211,70.30738830566406
2011-01-14,38036700,79.86000061035156,80.68000030517578,79.69000244140625,80.54000091552734,70.25508117675781
2011-01-13,29687600,79.98999786376953,80.30000305175781,79.56999969482422,79.94000244140625,69.73168182373047
2011-01-12,38442600,79.94000244140625,80.12999725341797,79.51000213623047,79.97000122070312,69.75784301757812
2011-01-11,42124300,79.36000061035156,79.68000030517578,78.87000274658203,79.29000091552734,69.16471862792969
2011-01-10,55020300,78.23999786376953,79.29000091552734,77.62000274658203,78.97000122070312,68.88555908203125
2011-01-07,59486800,79.23999786376953,79.44000244140625,77.44000244140625,78.5199966430664,68.49301147460938
2011-01-06,39392300,79.4000015258789,79.52999877929688,78.6500015258789,78.97000122070312,68.88555908203125
2011-01-05,47145300,78.4000015258789,79.36000061035156,78.11000061035156,79.33999633789062,69.20829772949219
2011-01-04,77509000,79.83999633789062,79.9000015258789,77.56999969482422,78.41999816894531,68.4057846069336
2011-01-03,48878000,78.94000244140625,80.0199966430664,78.7300033569336,79.5999984741211,69.43506622314453
2010-12-31,33323500,78.66999816894531,78.87999725341797,78.16999816894531,78.23999786376953,68.24876403808594
2010-12-30,37997400,78.83999633789062,79.22000122070312,78.76000213623047,78.76000213623047,68.7023696899414
2010-12-29,18138800,78.8499984741211,79.0199966430664,78.75,78.91000366210938,68.83321380615234
2010-12-28,25827900,79.11000061035156,79.16000366210938,78.5199966430664,78.73999786376953,68.68490600585938
2010-12-27,15770300,78.47000122070312,79.0999984741211,78.30999755859375,78.95999908447266,68.8768081665039
2010-12-23,25239600,78.95999908447266,79.12000274658203,78.61000061035156,78.72000122070312,68.6674575805664
2010-12-22,29812300,79.02999877929688,79.18000030517578,78.72000122070312,78.81999969482422,68.75469207763672
2010-12-21,30166800,78.6500015258789,79.27999877929688,78.58999633789062,79.19999694824219,68.77476501464844
2010-12-20,42692700,78.30999755859375,78.80999755859375,77.93000030517578,78.33000183105469,68.01925659179688
2010-12-17,40362300,77.86000061035156,78.16999816894531,77.29000091552734,78.0199966430664,67.7500991821289
2010-12-16,57936100,77.18000030517578,77.97000122070312,76.86000061035156,77.77999877929688,67.54168701171875
2010-12-15,52002400,77.25,78.05999755859375,76.91999816894531,77.06999969482422,66.9251708984375
2010-12-14,60000700,77.70999908447266,77.72000122070312,77.18000030517578,77.30999755859375,67.13356018066406
2010-12-13,43025600,78.05999755859375,78.19000244140625,77.31999969482422,77.3499984741211,67.16828155517578
2010-12-10,43303000,77.05000305175781,77.94000244140625,76.7699966430664,77.75,67.51564025878906
2010-12-09,49384000,77.08000183105469,77.08000183105469,76.4800033569336,76.79000091552734,66.6820068359375
2010-12-08,40388800,76.75,77.01000213623047,76.37000274658203,76.52999877929688,66.45623779296875
2010-12-07,66769100,77.05999755859375,77.23999786376953,76.41000366210938,76.58000183105469,66.4996337890625
2010-12-06,36177500,75.63999938964844,76.3499984741211,75.5,76.13999938964844,66.1175765991211
2010-12-03,36549400,74.83000183105469,75.9000015258789,74.76000213623047,75.66999816894531,65.70940399169922
2010-12-02,42529200,74.47000122070312,75.29000091552734,74.36000061035156,75.12999725341797,65.24048614501953
2010-12-01,59974000,74.12000274658203,74.56999969482422,72.80999755859375,74.37999725341797,64.58921813964844
2010-11-30,68631800,72.4800033569336,73.25,72.18000030517578,72.75,63.17378616333008
2010-11-29,47897000,72.94999694824219,73.51000213623047,72.02999877929688,73.33000183105469,63.67742538452149
2010-11-26,19004000,73.27999877929688,73.7300033569336,73.12999725341797,73.22000122070312,63.58190155029297
2010-11-24,42138400,72.76000213623047,73.75,72.75,73.7300033569336,64.02481842041016
2010-11-23,52202300,71.91999816894531,72.23999786376953,71.5,72.11000061035156,62.618011474609375
2010-11-22,42163100,72.16999816894531,72.98999786376953,71.73999786376953,72.80000305175781,63.21720504760742
2010-11-19,32830300,72.0,72.61000061035156,71.52999877929688,72.44999694824219,62.91326904296875
2010-11-18,52638700,71.66999816894531,72.58000183105469,71.66000366210938,72.20999908447266,62.70488357543945
2010-11-17,39512500,70.80000305175781,71.0199966430664,70.4000015258789,70.83000183105469,61.50652313232422
2010-11-16,69965600,71.5,71.68000030517578,70.1500015258789,70.63999938964844,61.34153366088867
2010-11-15,38922600,72.37999725341797,72.8499984741211,71.97000122070312,72.04000091552734,62.55723190307617
2010-11-12,48799200,72.52999877929688,73.0999984741211,71.9000015258789,72.02999877929688,62.54854583740234
2010-11-11,42989400,72.7300033569336,73.54000091552734,72.45999908447266,73.25,63.608009338378906
2010-11-10,53667600,72.83000183105469,73.55000305175781,72.11000061035156,73.54000091552734,63.85981750488281
2010-11-09,48438600,73.91000366210938,74.05000305175781,72.33000183105469,72.7300033569336,63.15644836425781
2010-11-08,31656700,73.52999877929688,73.91000366210938,73.12000274658203,73.70999908447266,64.00743103027344
2010-11-05,45659100,73.44999694824219,74.0,73.30000305175781,73.7699966430664,64.05952453613281
2010-11-04,60908000,72.86000061035156,73.37999725341797,72.62000274658203,73.36000061035156,63.7034797668457
2010-11-03,58044500,71.36000061035156,71.62000274658203,70.5,71.55000305175781,62.13175582885742
2010-11-02,55102800,70.66999816894531,71.30999755859375,70.2699966430664,71.2699966430664,61.88861083984375
2010-11-01,47357500,70.66000366210938,71.16999816894531,69.30999755859375,69.81999969482422,60.62945938110352
2010-10-29,40455100,69.87999725341797,70.66999816894531,69.83000183105469,70.30000305175781,61.04628753662109
2010-10-28,48482400,71.05999755859375,71.12000274658203,69.75,70.08000183105469,60.85525894165039
2010-10-27,53515400,70.20999908447266,70.62000274658203,69.54000091552734,70.51000213623047,61.22865676879883
2010-10-26,37884100,70.36000061035156,71.16999816894531,69.98999786376953,70.69000244140625,61.38493347167969
2010-10-25,36095900,70.83999633789062,71.55999755859375,70.36000061035156,70.73999786376953,61.42835235595703
2010-10-22,26267800,70.04000091552734,70.38999938964844,69.76000213623047,70.31999969482422,61.06365203857422
2010-10-21,62505300,70.55999755859375,71.08999633789062,68.95999908447266,69.87000274658203,60.672882080078125
2010-10-20,54118800,69.83999633789062,70.62999725341797,69.43000030517578,70.20999908447266,60.9681282043457
2010-10-19,64627600,70.04000091552734,70.76000213623047,68.94999694824219,69.5,60.35158157348633
2010-10-18,39841500,70.55999755859375,71.02999877929688,70.26000213623047,70.87999725341797,61.54997634887695
2010-10-15,74953500,71.13999938964844,71.25,69.88999938964844,70.29000091552734,61.03759765625
2010-10-14,70382100,70.62999725341797,70.94999694824219,69.88999938964844,70.52999877929688,61.24599456787109
2010-10-13,58582200,69.98999786376953,71.13999938964844,69.7699966430664,70.58000183105469,61.28944396972656
2010-10-12,51099800,69.16000366210938,69.81999969482422,68.41000366210938,69.5199966430664,60.36896896362305
2010-10-11,37345900,69.33999633789062,69.86000061035156,69.13999938964844,69.33999633789062,60.212650299072266
2010-10-08,59953200,68.51000213623047,69.66000366210938,68.13999938964844,69.27999877929688,60.16054534912109
2010-10-07,39955400,69.0199966430664,69.08000183105469,67.91999816894531,68.41000366210938,59.40505599975586
2010-10-06,43163400,68.77999877929688,69.05999755859375,68.22000122070312,68.61000061035156,59.57875061035156
2010-10-05,77655500,67.68000030517578,69.01000213623047,67.25,68.83999633789062,59.77845764160156
2010-10-04,56292700,67.68000030517578,68.0999984741211,66.4800033569336,66.94000244140625,58.12856674194336
2010-10-01,61763500,68.13999938964844,68.26000213623047,67.25,67.86000061035156,58.92748260498047
2010-09-30,81818000,68.16999816894531,68.55000305175781,66.94999694824219,67.5,58.61484146118164
2010-09-29,53580600,67.37999725341797,67.94999694824219,67.12000274658203,67.66999816894531,58.76247024536133
2010-09-28,66176700,66.97000122070312,67.62999725341797,65.75,67.4800033569336,58.59748458862305
2010-09-27,48357100,67.01000213623047,67.16000366210938,66.51000213623047,66.81999969482422,58.02436447143555
2010-09-24,71675000,65.79000091552734,67.05999755859375,65.69000244140625,66.98999786376953,58.17198944091797
2010-09-23,62724700,65.1500015258789,66.16000366210938,64.66000366210938,64.87999725341797,56.33974075317383
2010-09-22,65225800,66.44999694824219,66.9000015258789,65.33000183105469,65.83999633789062,57.03007125854492
2010-09-21,64974200,67.0199966430664,67.43000030517578,66.52999877929688,66.62999725341797,57.7143783569336
2010-09-20,70669500,65.41999816894531,67.19999694824219,64.97000122070312,67.0199966430664,58.05218505859375
2010-09-17,61775400,65.4000015258789,65.5199966430664,64.27999877929688,65.20999908447266,56.484375
2010-09-16,52659700,65.19999694824219,65.41000366210938,64.38999938964844,64.94000244140625,56.25050735473633
2010-09-15,63008500,64.80999755859375,65.56999969482422,64.33000183105469,65.36000061035156,56.61430358886719
2010-09-14,55811200,65.12999725341797,65.62000274658203,64.76000213623047,64.98999786376953,56.2938232421875
2010-09-13,60551500,64.44999694824219,65.4800033569336,64.31999969482422,65.2699966430664,56.536354064941406
2010-09-10,46973500,63.7599983215332,64.11000061035156,63.34999847412109,63.720001220703125,55.19375991821289
2010-09-09,52494300,64.44999694824219,64.4800033569336,63.040000915527344,63.52000045776367,55.02052688598633
2010-09-08,58863300,63.2599983215332,63.9900016784668,63.22999954223633,63.47999954223633,54.985877990722656
2010-09-07,48881600,64.12999725341797,64.13999938964844,62.90999984741211,63.11000061035156,54.66538619995117
2010-09-03,51986300,64.16000366210938,64.52999877929688,63.61000061035156,64.33000183105469,55.722129821777344
2010-09-02,45824200,62.4900016784668,63.380001068115234,62.27000045776367,63.20000076293945,54.74334335327149
2010-09-01,62585200,61.22999954223633,62.54999923706055,61.02000045776367,62.5099983215332,54.14567184448242
2010-08-31,60625100,60.150001525878906,60.90999984741211,59.68000030517578,60.18000030517578,52.12743377685547
2010-08-30,42401800,61.34999847412109,61.65999984741211,60.27000045776367,60.29999923706055,52.23138046264648
2010-08-27,72003600,60.77000045776367,61.79999923706055,59.560001373291016,61.650001525878906,53.40073776245117
2010-08-26,74569900,60.75,61.27999877929688,59.86000061035156,60.08000183105469,52.04082107543945
2010-08-25,64025300,59.13999938964844,60.68000030517578,58.88999938964844,60.52999877929688,52.43059921264648
2010-08-24,78875300,59.36000061035156,60.31999969482422,58.79999923706055,59.630001068115234,51.65103530883789
2010-08-23,55423700,61.59999847412109,61.91999816894531,60.27999877929688,60.31999969482422,52.24870300292969
2010-08-20,64085700,60.869998931884766,61.18999862670898,60.13999938964844,61.150001525878906,52.9676399230957
2010-08-19,89236900,62.59000015258789,62.84999847412109,60.93999862670898,61.09000015258789,52.91566848754883
2010-08-18,61766600,62.54999923706055,63.43000030517578,61.93999862670898,62.810001373291016,54.405521392822266
2010-08-17,54593200,62.220001220703125,63.150001525878906,61.86000061035156,62.619998931884766,54.24093627929688
2010-08-16,51371000,60.63999938964844,61.91999816894531,60.380001068115234,61.560001373291016,53.3227767944336
2010-08-13,68238000,61.5,61.68000030517578,60.970001220703125,61.06999969482422,52.89835739135742
2010-08-12,63300200,60.84999847412109,62.150001525878906,60.7599983215332,61.77000045776367,53.504676818847656
2010-08-11,87392600,63.33000183105469,63.33000183105469,61.90999984741211,62.08000183105469,53.7732048034668
2010-08-10,59841700,65.20999908447266,65.41000366210938,64.12999725341797,64.62000274658203,55.97333526611328
2010-08-09,35100700,65.62000274658203,66.11000061035156,64.8499984741211,65.86000061035156,57.04741287231445
2010-08-06,62483200,64.44999694824219,65.41000366210938,63.86000061035156,65.13999938964844,56.423736572265625
2010-08-05,37991000,65.66000366210938,66.20999908447266,65.45999908447266,65.52999877929688,56.76155471801758
2010-08-04,40817400,65.9800033569336,66.4800033569336,65.70999908447266,66.30999755859375,57.43719482421875
2010-08-03,51145700,65.93000030517578,66.52999877929688,65.08999633789062,65.62000274658203,56.83951950073242
2010-08-02,49896600,66.16999816894531,66.54000091552734,65.58999633789062,66.1500015258789,57.298606872558594
2010-07-30,67453000,64.0999984741211,65.61000061035156,63.81999969482422,65.0199966430664,56.31981658935547
2010-07-29,63214400,65.70999908447266,65.98999786376953,63.95000076293945,64.9800033569336,56.28516387939453
2010-07-28,59705100,66.12999725341797,66.43000030517578,64.77999877929688,65.1500015258789,56.432403564453125
2010-07-27,84127100,67.05999755859375,67.2699966430664,65.9800033569336,66.22000122070312,57.35923767089844
2010-07-26,66248300,65.26000213623047,66.5199966430664,64.91999816894531,66.45999908447266,57.56710815429688
2010-07-23,73916800,63.11000061035156,65.11000061035156,62.93999862670898,64.9800033569336,56.28516387939453
2010-07-22,81000700,62.18000030517578,63.65999984741211,62.16999816894531,63.41999816894531,54.93388366699219
2010-07-21,68456600,62.84999847412109,62.970001220703125,61.09999847412109,61.2400016784668,53.04560852050781
2010-07-20,71430700,60.45000076293945,62.470001220703125,60.209999084472656,62.36000061035156,54.01573944091797
2010-07-19,63879600,61.27000045776367,61.47999954223633,60.150001525878906,61.33000183105469,53.1235580444336
2010-07-16,98127500,62.90999984741211,63.040000915527344,60.88999938964844,61.06999969482422,52.89835739135742
2010-07-15,71044000,64.0999984741211,64.0999984741211,62.61000061035156,63.380001068115234,54.89925003051758
2010-07-14,52526100,64.0199966430664,64.38999938964844,63.470001220703125,63.970001220703125,55.41029357910156
2010-07-13,83581200,63.08000183105469,64.44000244140625,62.84000015258789,64.19999694824219,55.60953140258789
2010-07-12,43038300,62.7599983215332,63.18000030517578,61.619998931884766,62.22999954223633,53.903133392333984
2010-07-09,38202700,61.97999954223633,62.93999862670898,61.77000045776367,62.93999862670898,54.51812744140625
2010-07-08,58770100,61.77000045776367,62.11000061035156,61.040000915527344,61.97999954223633,53.68658447265625
2010-07-07,79640200,59.220001220703125,61.150001525878906,58.9900016784668,61.09999847412109,52.92433166503906
2010-07-06,89452600,60.86000061035156,61.5,58.65999984741211,59.040000915527344,51.139984130859375
2010-07-02,72084200,60.75,60.88999938964844,59.41999816894531,59.81999969482422,51.81560134887695
2010-07-01,114225800,61.20000076293945,61.400001525878906,59.119998931884766,60.68000030517578,52.388160705566406
2010-06-30,93806400,61.630001068115234,62.619998931884766,60.93999862670898,61.119998931884766,52.76803588867188
2010-06-29,110269700,63.220001220703125,63.220001220703125,61.380001068115234,61.83000183105469,53.381004333496094
2010-06-28,64643900,64.58999633789062,65.23999786376953,63.90999984741211,64.26000213623047,55.478965759277344
2010-06-25,87177700,63.77999877929688,64.91999816894531,63.20000076293945,64.62999725341797,55.79839324951172
2010-06-24,72504900,64.02999877929688,64.52999877929688,63.38999938964844,63.540000915527344,54.85735321044922
2010-06-23,70315300,64.58000183105469,65.26000213623047,63.810001373291016,64.56999969482422,55.7466049194336
2010-06-22,70827400,66.36000061035156,67.0999984741211,64.66999816894531,64.75,55.90200424194336
2010-06-21,58648400,67.87000274658203,68.0,65.72000122070312,66.11000061035156,57.07616424560547
2010-06-18,52760900,66.97000122070312,67.52999877929688,66.44999694824219,66.80000305175781,57.67188262939453
2010-06-17,67327600,67.08000183105469,67.19999694824219,65.97000122070312,66.76000213623047,57.6373291015625
2010-06-16,62369400,66.4000015258789,67.37999725341797,66.25,66.68000030517578,57.568267822265625
2010-06-15,72336400,65.91999816894531,67.16999816894531,65.36000061035156,66.98999786376953,57.83591079711914
2010-06-14,70543000,65.80000305175781,66.5,65.16000366210938,65.3499984741211,56.42000198364258
2010-06-11,65295200,63.290000915527344,65.02999877929688,63.18000030517578,64.94000244140625,56.066036224365234
2010-06-10,75497300,63.02999877929688,64.08000183105469,62.79999923706055,64.06999969482422,55.31491088867188
2010-06-09,108638000,62.369998931884766,63.41999816894531,61.59000015258789,61.93000030517578,53.46734619140625
2010-06-08,129072000,62.11000061035156,62.59999847412109,60.70000076293945,61.88999938964844,53.43281555175781
2010-06-07,88434200,63.84000015258789,64.11000061035156,61.86000061035156,61.91999816894531,53.45870590209961
2010-06-04,105547200,65.11000061035156,65.69999694824219,63.369998931884766,63.560001373291016,54.874610900878906
2010-06-03,74864100,66.19999694824219,67.08999633789062,65.87000274658203,66.91999816894531,57.77547073364258
2010-06-02,61553800,64.62999725341797,66.0999984741211,64.0199966430664,66.06999969482422,57.0416374206543
2010-06-01,88420300,65.5999984741211,66.47000122070312,64.19000244140625,64.23999786376953,55.46169662475586
2010-05-28,92369800,66.91000366210938,67.16999816894531,65.7300033569336,66.25,57.197021484375
2010-05-27,86856200,65.95999908447266,67.13999938964844,64.3499984741211,67.11000061035156,57.93950271606445
2010-05-26,104172900,64.44000244140625,65.94999694824219,63.97999954223633,64.3499984741211,55.5566635131836
2010-05-25,110830700,62.79999923706055,64.23999786376953,61.709999084472656,64.19000244140625,55.41853332519531
2010-05-24,75991800,64.80000305175781,65.41000366210938,64.13999938964844,64.19999694824219,55.42716217041016
2010-05-21,139644500,63.06999969482422,65.63999938964844,62.7599983215332,65.06999969482422,56.17826461791992
2010-05-20,166841100,65.7699966430664,66.12000274658203,64.08000183105469,64.12000274658203,55.35808944702149
2010-05-19,107292800,68.04000091552734,68.80000305175781,66.58000183105469,67.54000091552734,58.31074142456055
2010-05-18,87146900,70.5999984741211,70.80000305175781,68.12999725341797,68.3499984741211,59.01005935668945
2010-05-17,78565900,70.0,70.56999969482422,67.75,69.69000244140625,60.16696166992188
2010-05-14,86134200,70.47000122070312,70.5,68.62000274658203,69.55999755859375,60.05472183227539
2010-05-13,78553600,71.45999908447266,72.0999984741211,70.58999633789062,70.93000030517578,61.23751068115234
2010-05-12,84618400,69.8499984741211,71.69999694824219,69.79000091552734,71.62000274658203,61.83321380615234
2010-05-11,100027800,68.20999908447266,70.5199966430664,67.9800033569336,69.48999786376953,59.9942741394043
2010-05-10,107703400,68.55000305175781,69.05999755859375,67.69999694824219,69.02999877929688,59.597145080566406
2010-05-07,189573100,66.70999908447266,67.62000274658203,64.63999938964844,65.36000061035156,56.42863464355469
2010-05-06,195388200,69.41999816894531,70.19000244140625,63.36000061035156,67.30000305175781,58.10353469848633
2010-05-05,110340400,70.37999725341797,70.94999694824219,69.38999938964844,69.91999816894531,60.365516662597656
2010-05-04,105727600,72.19000244140625,72.19999694824219,70.52999877929688,70.95999908447266,61.26340103149414
2010-05-03,53775400,72.0999984741211,73.30999755859375,72.05999755859375,73.26000213623047,63.24911880493164
2010-04-30,88759100,73.80000305175781,73.93000030517578,71.56999969482422,71.6500015258789,61.85912322998047
2010-04-29,68869600,72.81999969482422,73.83999633789062,72.37999725341797,73.80999755859375,63.72396469116211
2010-04-28,79762700,72.56999969482422,72.77999877929688,71.91999816894531,72.27999877929688,62.40304565429688
2010-04-27,101050200,73.55000305175781,74.23999786376953,72.0199966430664,72.16000366210938,62.299407958984375
2010-04-26,62710000,74.16999816894531,74.66000366210938,73.83000183105469,73.8499984741211,63.75849533081055
2010-04-23,66271100,73.48999786376953,74.20999908447266,72.63999938964844,74.12999725341797,64.0002212524414
2010-04-22,79289500,71.83999633789062,73.48999786376953,71.45999908447266,73.3499984741211,63.32682800292969
2010-04-21,60382500,72.19999694824219,72.72000122070312,71.91999816894531,72.58000183105469,62.66203308105469
2010-04-20,50736600,71.48999786376953,72.12999725341797,71.18000030517578,72.08000183105469,62.23035430908203
2010-04-19,85284600,71.05999755859375,71.7699966430664,69.77999877929688,71.11000061035156,61.392913818359375
2010-04-16,93241600,72.23999786376953,72.47000122070312,70.94000244140625,71.45999908447266,61.695106506347656
2010-04-15,55141800,72.18000030517578,72.58000183105469,72.08999633789062,72.43000030517578,62.53255844116211
2010-04-14,62041600,71.11000061035156,72.20999908447266,70.98999786376953,72.20999908447266,62.342620849609375
2010-04-13,42151000,70.38999938964844,70.73999786376953,69.94000244140625,70.69999694824219,61.03893280029297
2010-04-12,49301000,70.27999877929688,70.68000030517578,70.12000274658203,70.54000091552734,60.90080261230469
2010-04-09,53070100,69.94000244140625,70.26000213623047,69.5,70.25,60.65043640136719
2010-04-08,54603600,69.69999694824219,70.19999694824219,69.16000366210938,69.83000183105469,60.28781127929688
2010-04-07,71418200,70.04000091552734,70.30999755859375,69.44999694824219,69.9000015258789,60.348270416259766
2010-04-06,50203600,69.47000122070312,70.29000091552734,69.33000183105469,70.12000274658203,60.53818893432617
2010-04-05,52020600,68.61000061035156,69.76000213623047,68.44000244140625,69.70999908447266,60.1842155456543
2010-04-01,58838700,68.33000183105469,68.69000244140625,67.38999938964844,68.43000030517578,59.07913589477539
2010-03-31,59821600,68.12999725341797,68.80999755859375,67.79000091552734,67.80000305175781,58.53520584106445
2010-03-30,35773100,68.29000091552734,68.73999786376953,67.87000274658203,68.38999938964844,59.04458999633789
2010-03-29,38646400,68.11000061035156,68.4000015258789,67.80999755859375,68.18000030517578,58.8632926940918
2010-03-26,58114700,68.12000274658203,68.56999969482422,67.55999755859375,67.80999755859375,58.54386901855469
2010-03-25,66977000,68.87000274658203,69.36000061035156,67.79000091552734,67.83999633789062,58.56975555419922
2010-03-24,59664500,68.68000030517578,68.97000122070312,68.25,68.2699966430664,58.94098281860352
2010-03-23,61187700,68.41999816894531,69.25,68.11000061035156,69.2300033569336,59.62129974365234
2010-03-22,56679400,66.93000030517578,68.51000213623047,66.77999877929688,68.36000061035156,58.87205505371094
2010-03-19,80546500,67.41000366210938,68.51000213623047,67.16000366210938,67.41000366210938,58.05392456054688
2010-03-18,71527500,68.44000244140625,68.77999877929688,68.13999938964844,68.26000213623047,58.78594207763672
2010-03-17,53589100,68.22000122070312,68.87999725341797,68.19999694824219,68.47000122070312,58.966796875
2010-03-16,52874400,67.83000183105469,68.0999984741211,67.33999633789062,68.06999969482422,58.622318267822266
2010-03-15,49862700,67.68000030517578,67.80999755859375,67.0,67.48999786376953,58.12281036376953
2010-03-12,61862000,68.0999984741211,68.12999725341797,67.26000213623047,67.72000122070312,58.320919036865234
2010-03-11,59964100,67.13999938964844,67.86000061035156,66.9000015258789,67.75,58.34672927856445
2010-03-10,73655200,67.04000091552734,67.9000015258789,67.01000213623047,67.55000305175781,58.17449188232422
2010-03-09,70685800,66.55000305175781,67.48999786376953,66.52999877929688,66.9800033569336,57.68360900878906
2010-03-08,46046400,66.63999938964844,66.93000030517578,66.5199966430664,66.73999786376953,57.47690963745117
2010-03-05,52293900,65.70999908447266,66.72000122070312,65.5,66.62000274658203,57.37356948852539
2010-03-04,47174200,65.13999938964844,65.37000274658203,64.87000274658203,65.29000091552734,56.22815704345703
2010-03-03,56207500,65.06999969482422,65.48999786376953,64.77999877929688,65.12000274658203,56.081764221191406
2010-03-02,55605300,64.5,65.1500015258789,64.4000015258789,64.75,55.76311492919922
2010-03-01,70967800,63.2599983215332,64.31999969482422,63.2599983215332,64.26000213623047,55.34112930297852
2010-02-26,60093900,63.15999984741211,63.209999084472656,62.459999084472656,62.79999923706055,54.08375549316406
2010-02-25,51949700,62.18000030517578,63.119998931884766,61.97999954223633,63.060001373291016,54.30767822265625
2010-02-24,50476000,62.7400016784668,63.34999847412109,62.54999923706055,63.040000915527344,54.29044723510742
2010-02-23,58965400,63.15999984741211,63.25,62.33000183105469,62.5099983215332,53.83401107788086
2010-02-22,45344900,63.41999816894531,63.45000076293945,63.02000045776367,63.25,54.471309661865234
2010-02-19,56840800,62.7400016784668,63.380001068115234,62.61000061035156,63.060001373291016,54.30767822265625
2010-02-18,43072800,62.470001220703125,63.0,62.25,62.97999954223633,54.238765716552734
2010-02-17,50459400,62.36000061035156,62.61000061035156,61.9900016784668,62.470001220703125,53.799560546875
2010-02-16,50057600,61.65999984741211,62.11000061035156,61.08000183105469,62.04999923706055,53.43784713745117
2010-02-12,65909800,60.0,61.09999847412109,59.810001373291016,61.02000045776367,52.5508041381836
2010-02-11,51969700,59.459999084472656,60.619998931884766,59.0,60.58000183105469,52.171875
2010-02-10,55715500,59.310001373291016,59.77999877929688,58.68999862670898,59.630001068115234,51.35373306274414
2010-02-09,91986700,59.380001068115234,59.93000030517578,58.75,59.4900016784668,51.23317337036133
2010-02-08,61579200,59.08000183105469,59.59999847412109,58.619998931884766,58.68000030517578,50.535587310791016
2010-02-05,106752200,59.16999816894531,59.33000183105469,58.0,59.27000045776367,51.043701171875
2010-02-04,99167300,60.65999984741211,60.68000030517578,58.9900016784668,59.040000915527344,50.84562683105469
2010-02-03,50241000,61.20000076293945,61.630001068115234,60.59000015258789,61.08000183105469,52.602500915527344
2010-02-02,71047700,60.93000030517578,61.560001373291016,60.619998931884766,61.4900016784668,52.95557022094727
2010-02-01,60731800,60.38999938964844,60.93999862670898,60.15999984741211,60.81999969482422,52.37857818603516
2010-01-29,79325600,61.02999877929688,61.68999862670898,59.970001220703125,60.11000061035156,51.767120361328125
2010-01-28,93814200,61.959999084472656,61.9900016784668,60.220001220703125,60.77999877929688,52.34411239624024
2010-01-27,72565800,60.91999816894531,61.93999862670898,60.709999084472656,61.84000015258789,53.25700378417969
2010-01-26,58213200,61.56999969482422,62.02999877929688,61.13999938964844,61.18999862670898,52.697208404541016
2010-01-25,62298700,62.08000183105469,62.150001525878906,61.33000183105469,61.79999923706055,53.22255706787109
2010-01-22,83757000,62.7599983215332,63.060001373291016,61.18000030517578,61.72999954223633,53.16226196289063
2010-01-21,98323100,63.959999084472656,64.4800033569336,62.63999938964844,62.86000061035156,54.13542556762695
2010-01-20,62485000,64.38999938964844,64.4000015258789,63.18999862670898,63.90999984741211,55.039695739746094
2010-01-19,46839000,63.91999816894531,64.87000274658203,63.91999816894531,64.8499984741211,55.8492317199707
2010-01-15,68725100,64.6500015258789,64.80000305175781,63.27000045776367,63.68000030517578,54.84160232543945
2010-01-14,41859800,64.13999938964844,64.81999969482422,64.0199966430664,64.62000274658203,55.65115737915039
2010-01-13,39501900,63.77999877929688,64.51000213623047,63.22999954223633,64.37999725341797,55.4444580078125
2010-01-12,45854900,63.86000061035156,64.16000366210938,63.2599983215332,63.560001373291016,54.73827362060547
2010-01-11,51638900,64.77999877929688,64.87999725341797,64.01000213623047,64.26000213623047,55.34112930297852
2010-01-08,48811500,63.93999862670898,64.5199966430664,63.79999923706055,64.5199966430664,55.565040588378906
2010-01-07,56123500,63.7400016784668,64.22000122070312,63.13999938964844,64.16999816894531,55.26361083984375
2010-01-06,59708600,63.7599983215332,64.0999984741211,63.540000915527344,63.70000076293945,54.858829498291016
2010-01-05,55523100,63.880001068115234,64.18000030517578,63.4900016784668,63.7599983215332,54.9105110168457
2010-01-04,42863900,63.290000915527344,64.04000091552734,63.27000045776367,63.97999954223633,55.099979400634766
2009-12-31,34407900,63.22999954223633,63.56999969482422,62.2599983215332,62.43999862670898,53.773719787597656
2009-12-30,45268900,63.040000915527344,63.4900016784668,62.650001525878906,63.18999862670898,54.41963195800781
2009-12-29,24085300,63.41999816894531,63.52999877929688,63.18000030517578,63.22999954223633,54.45408248901367
2009-12-28,35784500,63.59000015258789,63.61000061035156,62.970001220703125,63.2599983215332,54.47990798950195
2009-12-24,16521900,63.290000915527344,63.38999938964844,63.130001068115234,63.36000061035156,54.5660400390625
2009-12-23,49503600,62.70000076293945,63.15999984741211,62.27999877929688,63.119998931884766,54.35934448242188
2009-12-22,38750700,62.04999923706055,62.650001525878906,61.91999816894531,62.56999969482422,53.66779708862305
2009-12-21,47658100,61.630001068115234,62.11000061035156,61.619998931884766,61.9900016784668,53.170318603515625
2009-12-18,63876100,61.040000915527344,61.18999862670898,60.31999969482422,61.18000030517578,52.475547790527344
2009-12-17,60917400,60.93000030517578,61.16999816894531,60.18000030517578,60.619998931884766,51.9952278137207
2009-12-16,56550000,61.29999923706055,61.619998931884766,60.900001525878906,61.29999923706055,52.5784912109375
2009-12-15,55378800,60.959999084472656,61.52000045776367,60.77999877929688,60.90999984741211,52.24396514892578
2009-12-14,48248700,60.650001525878906,61.380001068115234,59.970001220703125,61.08000183105469,52.38980102539063
2009-12-11,50543400,60.02999877929688,60.27000045776367,59.47999954223633,60.16999816894531,51.609256744384766
2009-12-10,54319700,60.119998931884766,60.43999862670898,59.36000061035156,59.61000061035156,51.12893295288086
2009-12-09,55537000,59.93999862670898,60.09999847412109,59.29999923706055,59.84999847412109,51.33478546142578
2009-12-08,59576600,60.13999938964844,60.470001220703125,59.380001068115234,60.040000915527344,51.49775314331055
2009-12-07,55543100,60.40999984741211,60.84000015258789,60.11000061035156,60.5099983215332,51.90088653564453
2009-12-04,100434300,60.20000076293945,60.869998931884766,59.27999877929688,60.41999816894531,51.82369613647461
2009-12-03,53866100,59.97999954223633,60.369998931884766,58.93000030517578,58.959999084472656,50.57141876220703
2009-12-02,71220600,59.06999969482422,60.209999084472656,59.060001373291016,59.68999862670898,51.197566986083984
2009-12-01,63141300,58.63999938964844,59.22999954223633,58.459999084472656,58.9900016784668,50.59714126586914
2009-11-30,77936900,57.650001525878906,58.25,56.86000061035156,58.09000015258789,49.8251838684082
2009-11-27,51862100,57.150001525878906,58.66999816894531,57.040000915527344,57.58000183105469,49.38775253295898
2009-11-25,47641700,59.68999862670898,59.81999969482422,59.2599983215332,59.33000183105469,50.888771057128906
2009-11-24,45238000,59.619998931884766,59.630001068115234,58.619998931884766,59.34000015258789,50.89735794067383
2009-11-23,57935400,59.40999984741211,60.31999969482422,59.290000915527344,59.61000061035156,51.12893295288086
2009-11-20,39780100,58.220001220703125,58.79999923706055,58.09000015258789,58.59000015258789,50.25406265258789
2009-11-19,72350600,59.560001373291016,59.65999984741211,58.18999862670898,58.65999984741211,50.31409454345703
2009-11-18,54309000,60.34999847412109,60.380001068115234,59.59999847412109,60.15999984741211,51.600685119628906
2009-11-17,43026500,60.08000183105469,60.47999954223633,59.7400016784668,60.27999877929688,51.703609466552734
2009-11-16,66099700,59.119998931884766,60.68000030517578,59.119998931884766,60.27999877929688,51.703609466552734
2009-11-13,69258000,58.34999847412109,58.959999084472656,57.630001068115234,58.72999954223633,50.37413024902344
2009-11-12,68550500,59.27999877929688,59.72999954223633,58.0,58.16999816894531,49.8938102722168
2009-11-11,50320800,59.29999923706055,59.84000015258789,58.79999923706055,59.2599983215332,50.82872009277344
2009-11-10,55864400,59.09999847412109,59.5099983215332,58.369998931884766,58.84999847412109,50.47705078125
2009-11-09,49200200,58.59000015258789,59.27000045776367,58.54999923706055,59.220001220703125,50.7944221496582
2009-11-06,56216700,57.43000030517578,58.58000183105469,57.27000045776367,58.08000183105469,49.81661987304688
2009-11-05,67422600,56.9900016784668,58.16999816894531,56.77000045776367,58.040000915527344,49.78229904174805
2009-11-04,92803000,57.459999084472656,57.68000030517578,56.25,56.25,48.24699020385742
2009-11-03,83105700,55.880001068115234,57.09000015258789,55.68999862670898,57.06999969482422,48.950321197509766
2009-11-02,97996600,56.630001068115234,57.13999938964844,55.33000183105469,56.220001220703125,48.22124099731445
2009-10-30,116215600,57.66999816894531,57.7400016784668,55.97999954223633,56.33000183105469,48.31560134887695
2009-10-29,73615700,57.33000183105469,58.2400016784668,57.119998931884766,57.90999984741211,49.67080307006836
2009-10-28,84951000,58.59000015258789,58.79999923706055,56.59000015258789,56.83000183105469,48.74446105957031
2009-10-27,71958600,59.56999969482422,59.88999938964844,58.68999862670898,58.790000915527344,50.42559814453125
2009-10-26,69899500,60.2400016784668,61.16999816894531,59.220001220703125,59.52000045776367,51.05172729492188
2009-10-23,68826500,61.470001220703125,61.68000030517578,59.970001220703125,60.060001373291016,51.514896392822266
2009-10-22,58421000,60.47999954223633,61.61000061035156,59.77000045776367,61.34000015258789,52.6128044128418
2009-10-21,64591600,61.2400016784668,62.400001525878906,60.40999984741211,60.5,51.89231491088867
2009-10-20,43952800,62.2400016784668,62.31999969482422,60.9900016784668,61.33000183105469,52.60422897338867
2009-10-19,38229600,61.880001068115234,62.52000045776367,61.380001068115234,62.18999862670898,53.34186172485352
2009-10-16,49031800,61.88999938964844,62.02000045776367,61.13999938964844,61.68000030517578,52.90442657470703
2009-10-15,28632600,61.9900016784668,62.45000076293945,61.83000183105469,62.29999923706055,53.43621063232422
2009-10-14,38634600,62.06999969482422,62.459999084472656,61.54999923706055,62.34000015258789,53.47050857543945
2009-10-13,35459500,61.31999969482422,61.4900016784668,60.59999847412109,61.16999816894531,52.46698760986328
2009-10-12,26895500,61.790000915527344,62.02999877929688,61.13999938964844,61.43000030517578,52.68999099731445
2009-10-09,34597000,60.84999847412109,61.5099983215332,60.66999816894531,61.41999816894531,52.68140411376953
2009-10-08,48971800,60.72999954223633,61.310001373291016,60.369998931884766,60.709999084472656,52.07242965698242
2009-10-07,35534000,59.97999954223633,60.40999984741211,59.84999847412109,60.15999984741211,51.600685119628906
2009-10-06,52211000,59.52000045776367,60.45000076293945,59.36000061035156,60.13999938964844,51.58351516723633
2009-10-05,48919600,58.310001373291016,59.290000915527344,58.08000183105469,59.040000915527344,50.64003372192383
2009-10-02,66448000,57.77999877929688,58.52000045776367,57.52999877929688,58.0,49.74800491333008
2009-10-01,62840600,60.130001068115234,60.18000030517578,58.34000015258789,58.43999862670898,50.12539291381836
2009-09-30,79344900,61.119998931884766,61.2400016784668,59.560001373291016,60.2400016784668,51.6693000793457
2009-09-29,37453200,61.29999923706055,61.77999877929688,60.91999816894531,60.9900016784668,52.312591552734375
2009-09-28,47925100,60.220001220703125,61.58000183105469,60.040000915527344,61.2599983215332,52.54418182373047
2009-09-25,51804400,59.90999984741211,60.34000015258789,59.5099983215332,59.83000183105469,51.31764221191406
2009-09-24,60639600,61.52999877929688,61.7599983215332,59.7599983215332,60.20000076293945,51.634986877441406
2009-09-23,54838900,62.130001068115234,62.61000061035156,61.310001373291016,61.43000030517578,52.68999099731445
2009-09-22,36266400,62.02999877929688,62.2400016784668,61.59000015258789,62.02000045776367,53.196048736572266
2009-09-21,37511600,61.31999969482422,61.959999084472656,61.09000015258789,61.7400016784668,52.83151626586914
2009-09-18,36822800,62.09000015258789,62.09000015258789,61.2599983215332,61.90999984741211,52.97698974609375
2009-09-17,50596200,61.7400016784668,62.34000015258789,61.34999847412109,61.65999984741211,52.7630615234375
2009-09-16,39404000,60.810001373291016,61.79999923706055,60.619998931884766,61.790000915527344,52.874298095703125
2009-09-15,48814300,60.0099983215332,60.720001220703125,59.77000045776367,60.540000915527344,51.80465698242188
2009-09-14,37896000,58.97999954223633,60.11000061035156,58.869998931884766,60.04999923706055,51.3853645324707
2009-09-11,31718400,59.59000015258789,59.9900016784668,59.09999847412109,59.41999816894531,50.84627532958984
2009-09-10,39171200,58.66999816894531,59.560001373291016,58.20000076293945,59.400001525878906,50.82915878295898
2009-09-09,37219700,57.68000030517578,59.02999877929688,57.52000045776367,58.66999816894531,50.20447540283203
2009-09-08,41062500,57.65999984741211,57.720001220703125,57.0,57.68000030517578,49.35734176635742
2009-09-04,37229900,56.18999862670898,57.11000061035156,55.869998931884766,57.04999923706055,48.81824493408203
2009-09-03,43089000,55.91999816894531,56.310001373291016,55.209999084472656,56.2599983215332,48.14224624633789
2009-09-02,43436100,55.650001525878906,56.060001373291016,55.470001220703125,55.63999938964844,47.61168670654297
2009-09-01,77077500,56.86000061035156,58.130001068115234,55.70000076293945,55.91999816894531,47.85128784179688
2009-08-31,35360500,57.459999084472656,57.619998931884766,56.93000030517578,57.20000076293945,48.94658660888672
2009-08-28,39328800,59.02000045776367,59.18000030517578,57.65999984741211,58.04999923706055,49.673946380615234
2009-08-27,45253800,58.43999862670898,58.59999847412109,57.22999954223633,58.41999816894531,49.99055480957031
2009-08-26,34163900,58.29999923706055,58.77000045776367,58.02999877929688,58.5099983215332,50.067569732666016
2009-08-25,30197300,58.400001525878906,59.06999969482422,58.20000076293945,58.380001068115234,49.956336975097656
2009-08-24,33986500,58.400001525878906,58.77000045776367,57.84000015258789,58.130001068115234,49.742408752441406
2009-08-21,38321700,57.43999862670898,58.38999938964844,57.369998931884766,58.150001525878906,49.759525299072266
2009-08-20,40013900,56.11000061035156,56.970001220703125,55.86000061035156,56.84000015258789,48.6385383605957
2009-08-19,37740100,54.93000030517578,56.27000045776367,54.81999969482422,56.22999954223633,48.11655426025391
2009-08-18,39358200,55.20000076293945,55.88999938964844,54.91999816894531,55.54999923706055,47.53466796875
2009-08-17,48853300,55.2599983215332,55.369998931884766,54.68000030517578,54.81999969482422,46.90999984741211
2009-08-14,60224900,57.5,57.54999923706055,55.81999969482422,56.40999984741211,48.27058029174805
2009-08-13,43539700,57.59000015258789,57.77999877929688,56.72999954223633,57.59000015258789,49.28031539916992
2009-08-12,53618600,56.29999923706055,57.84000015258789,56.2599983215332,57.119998931884766,48.87813949584961
2009-08-11,36077000,56.970001220703125,57.040000915527344,55.97999954223633,56.27000045776367,48.15079116821289
2009-08-10,44780600,56.93000030517578,57.54999923706055,56.709999084472656,57.18999862670898,48.93804168701172
2009-08-07,49363300,56.619998931884766,57.84000015258789,56.290000915527344,57.09000015258789,48.85246276855469
2009-08-06,52403600,56.77999877929688,56.959999084472656,55.61000061035156,55.75,47.70581817626953
2009-08-05,54105900,57.16999816894531,57.16999816894531,56.0,56.540000915527344,48.3818244934082
2009-08-04,41223700,56.209999084472656,57.31999969482422,56.15999984741211,57.11000061035156,48.86958694458008
2009-08-03,32392400,56.2400016784668,56.58000183105469,55.619998931884766,56.540000915527344,48.3818244934082
2009-07-31,40477300,55.58000183105469,56.27999877929688,55.540000915527344,55.56999969482422,47.551795959472656
2009-07-30,67822300,55.61000061035156,56.43999862670898,55.380001068115234,55.79999923706055,47.74859619140625
2009-07-29,47421300,54.81999969482422,55.130001068115234,54.540000915527344,54.84000015258789,46.92713165283203
2009-07-28,56192800,54.7599983215332,55.31999969482422,54.34000015258789,55.119998931884766,47.16672897338867
2009-07-27,32672800,54.79999923706055,55.220001220703125,54.41999816894531,55.09000015258789,47.14104843139648
2009-07-24,31293500,54.16999816894531,54.869998931884766,53.959999084472656,54.810001373291016,46.90144729614258
2009-07-23,64531400,52.880001068115234,54.81999969482422,52.77000045776367,54.52999877929688,46.66185760498047
2009-07-22,47552200,52.220001220703125,53.209999084472656,52.13999938964844,52.86000061035156,45.23281478881836
2009-07-21,40423000,53.040000915527344,53.06999969482422,51.790000915527344,52.45000076293945,44.88196563720703
2009-07-20,42596800,52.25,52.7400016784668,52.02999877929688,52.540000915527344,44.95899200439453
2009-07-17,35682600,52.25,52.27000045776367,51.72999954223633,51.900001525878906,44.41133499145508
2009-07-16,38353400,51.27999877929688,52.369998931884766,51.13999938964844,52.09999847412109,44.58246612548828
2009-07-15,57645800,50.459999084472656,51.619998931884766,50.2599983215332,51.459999084472656,44.03482437133789
2009-07-14,32721400,49.25,49.720001220703125,48.95000076293945,49.54999923706055,42.40040588378906
2009-07-13,44825200,48.290000915527344,49.290000915527344,47.41999816894531,49.2599983215332,42.15226364135742
2009-07-10,39883000,47.59000015258789,48.27000045776367,47.33000183105469,48.09999847412109,41.15963363647461
2009-07-09,41678300,48.290000915527344,48.41999816894531,47.790000915527344,47.869998931884766,40.96281433105469
2009-07-08,65594900,48.619998931884766,48.77999877929688,47.27000045776367,48.06999969482422,41.13396072387695
2009-07-07,40473600,49.369998931884766,49.5,48.34999847412109,48.400001525878906,41.41634750366211
2009-07-06,47241700,49.470001220703125,49.7400016784668,48.650001525878906,49.470001220703125,42.33196258544922
2009-07-02,51688200,50.880001068115234,50.880001068115234,49.68999862670898,49.90999984741211,42.708473205566406
2009-07-01,46382900,51.34999847412109,52.25,51.310001373291016,51.869998931884766,44.230770111083984
2009-06-30,44575900,51.2400016784668,51.61000061035156,50.77000045776367,51.08000183105469,43.55712127685547
2009-06-29,49196600,51.33000183105469,51.58000183105469,50.400001525878906,51.22999954223633,43.68503189086914
2009-06-26,60379100,50.790000915527344,51.560001373291016,50.56999969482422,51.22999954223633,43.68503189086914
2009-06-25,42339200,49.150001525878906,51.08000183105469,49.09000015258789,51.04999923706055,43.53154373168945
2009-06-24,39962500,49.56999969482422,50.25,49.33000183105469,49.619998931884766,42.312156677246094
2009-06-23,40810600,49.7400016784668,49.93999862670898,49.02000045776367,49.09000015258789,41.86020660400391
2009-06-22,54877300,50.9900016784668,51.02999877929688,49.400001525878906,49.4900016784668,42.20130157470703
2009-06-19,38711500,51.720001220703125,51.91999816894531,51.11000061035156,51.310001373291016,43.75325393676758
2009-06-18,34317000,50.77000045776367,51.31999969482422,50.29999923706055,51.0,43.488914489746094
2009-06-17,71985300,50.5,51.369998931884766,50.0,50.77000045776367,43.292781829833984
2009-06-16,53065700,51.75,51.84000015258789,50.31999969482422,50.5,43.06254577636719
2009-06-15,45942200,52.02999877929688,52.09000015258789,50.79999923706055,51.36000061035156,43.79589080810547
2009-06-12,44094300,52.27999877929688,52.81999969482422,51.88999938964844,52.77999877929688,45.00674819946289
2009-06-11,62963200,52.650001525878906,53.459999084472656,52.58000183105469,52.619998931884766,44.87032318115234
2009-06-10,65032200,53.380001068115234,53.40999984741211,51.61000061035156,52.59999847412109,44.85326766967773
2009-06-09,35033700,52.84000015258789,53.27000045776367,52.560001373291016,52.810001373291016,45.032344818115234
2009-06-08,46325400,52.79999923706055,53.27999877929688,52.040000915527344,52.56999969482422,44.82768630981445
2009-06-05,50619300,53.68999862670898,53.790000915527344,52.68000030517578,53.20000076293945,45.36489868164063
2009-06-04,42972900,52.75,53.2599983215332,52.09000015258789,53.18000030517578,45.34784698486328
2009-06-03,44068400,52.310001373291016,52.5099983215332,51.7400016784668,52.43000030517578,44.70830535888672
2009-06-02,56794100,51.959999084472656,53.0,51.68000030517578,52.77999877929688,45.00674819946289
2009-06-01,70173300,51.36000061035156,52.369998931884766,51.09999847412109,52.130001068115234,44.45249176025391
2009-05-29,51665800,49.38999938964844,50.27000045776367,49.08000183105469,50.16999816894531,42.78115081787109
2009-05-28,58832400,49.560001373291016,49.75,48.09999847412109,49.15999984741211,41.919898986816406
2009-05-27,48207700,49.7599983215332,50.369998931884766,49.0099983215332,49.09999847412109,41.86873626708984
2009-05-26,73480700,47.369998931884766,50.15999984741211,47.31999969482422,50.06999969482422,42.69586944580078
2009-05-22,38440200,48.540000915527344,48.65999984741211,47.34999847412109,47.790000915527344,40.75165939331055
2009-05-21,49312200,48.27000045776367,48.70000076293945,47.45000076293945,48.290000915527344,41.17802810668945
2009-05-20,48021100,49.83000183105469,50.68999862670898,48.84999847412109,48.91999816894531,41.71524810791016
2009-05-19,55704100,49.369998931884766,49.959999084472656,48.79999923706055,49.380001068115234,42.10750961303711
2009-05-18,55512900,48.29999923706055,49.56999969482422,48.11000061035156,49.36000061035156,42.090431213378906
2009-05-15,53885500,47.880001068115234,48.41999816894531,47.27999877929688,47.7599983215332,40.72609329223633
2009-05-14,72813500,47.38999938964844,48.75,47.060001373291016,47.93999862670898,40.87957000732422
2009-05-13,68822200,48.70000076293945,48.810001373291016,47.209999084472656,47.27999877929688,40.3167724609375
2009-05-12,49453100,50.540000915527344,50.81999969482422,48.709999084472656,49.54999923706055,42.25244903564453
2009-05-11,40051600,50.04999923706055,50.65999984741211,49.790000915527344,50.2599983215332,42.8578987121582
2009-05-08,63463900,50.150001525878906,51.15999984741211,49.63999938964844,51.0099983215332,43.49745178222656
2009-05-07,67577300,51.25,51.400001525878906,48.88999938964844,49.29999923706055,42.03926849365234
2009-05-06,87550000,50.93000030517578,51.220001220703125,49.5,50.4900016784668,43.054012298583984
2009-05-05,58364200,50.380001068115234,50.61000061035156,49.630001068115234,50.34999847412109,42.93463516235352
2009-05-04,47528900,49.27999877929688,50.70000076293945,49.06999969482422,50.59999847412109,43.14781188964844
2009-05-01,64532300,48.650001525878906,49.29999923706055,48.40999984741211,48.81999969482422,41.62997055053711
2009-04-30,67809000,49.75,50.2400016784668,48.45000076293945,48.52000045776367,41.37416458129883
2009-04-29,79875900,47.810001373291016,49.56999969482422,47.630001068115234,48.970001220703125,41.75788116455078
2009-04-28,51197500,46.540000915527344,47.9900016784668,46.380001068115234,47.18000030517578,40.23149490356445
2009-04-27,49385100,46.84000015258789,47.790000915527344,46.61000061035156,47.11000061035156,40.17182159423828
2009-04-24,60773000,47.119998931884766,48.27999877929688,46.66999816894531,47.619998931884766,40.60670852661133
2009-04-23,70030200,47.09999847412109,47.209999084472656,45.93000030517578,46.75,39.86483001708984
2009-04-22,72784100,46.18999862670898,48.15999984741211,46.02999877929688,46.86000061035156,39.95862579345703
2009-04-21,60408100,45.060001373291016,47.060001373291016,44.95000076293945,46.869998931884766,39.967166900634766
2009-04-20,53370100,46.77000045776367,47.0,45.20000076293945,45.29999923706055,38.62837600708008
2009-04-17,51981400,47.43000030517578,48.27000045776367,46.91999816894531,47.75,40.71755599975586
2009-04-16,66307000,46.52999877929688,47.68999862670898,45.7599983215332,47.33000183105469,40.35940933227539
2009-04-15,48436100,45.0099983215332,46.150001525878906,44.88999938964844,46.0,39.225284576416016
2009-04-14,56579200,45.959999084472656,46.52999877929688,45.22999954223633,45.310001373291016,38.636905670166016
2009-04-13,58557300,46.2599983215332,47.0,45.66999816894531,46.65999984741211,39.7880859375
2009-04-09,66699400,45.27999877929688,46.709999084472656,45.09999847412109,46.63999938964844,39.77102279663086
2009-04-08,60265100,43.5099983215332,44.22999954223633,43.18999862670898,44.060001373291016,37.571022033691406
2009-04-07,48410400,44.08000183105469,44.459999084472656,43.119998931884766,43.2599983215332,36.88882827758789
2009-04-06,63427300,44.9900016784668,45.11000061035156,44.02999877929688,44.84999847412109,38.24465560913086
2009-04-03,50763600,44.86000061035156,45.63999938964844,44.36000061035156,45.630001068115234,38.90977478027344
2009-04-02,92895500,44.119998931884766,45.56999969482422,43.81999969482422,44.91999816894531,38.30435943603516
2009-04-01,66464100,41.34000015258789,43.0,41.11000061035156,42.77999877929688,36.4795150756836
2009-03-31,66094400,42.16999816894531,43.310001373291016,41.61000061035156,42.04999923706055,35.857032775878906
2009-03-30,59094200,41.650001525878906,41.810001373291016,40.77999877929688,41.65999984741211,35.52446746826172
2009-03-27,78132900,43.619998931884766,44.0,42.83000183105469,42.88999938964844,36.57331466674805
2009-03-26,111103100,43.31999969482422,44.470001220703125,42.869998931884766,44.380001068115234,37.84387969970703
2009-03-25,95016000,41.95000076293945,43.27999877929688,40.810001373291016,42.72999954223633,36.4368896484375
2009-03-24,70562700,42.70000076293945,43.11000061035156,41.5099983215332,41.560001373291016,35.4391975402832
2009-03-23,94771600,41.34000015258789,43.52000045776367,40.93000030517578,43.380001068115234,36.87092971801758
2009-03-20,68436500,41.79999923706055,41.91999816894531,39.95000076293945,39.97999954223633,33.9810676574707
2009-03-19,64512500,42.45000076293945,42.5,41.150001525878906,41.40999984741211,35.19651412963867
2009-03-18,111491000,40.2599983215332,42.18000030517578,39.90999984741211,41.84999847412109,35.57048416137695
2009-03-17,64727100,38.72999954223633,40.45000076293945,38.43000030517578,40.45000076293945,34.38055419921875
2009-03-16,78042300,39.810001373291016,40.20000076293945,38.560001373291016,38.65999984741211,32.85914993286133
2009-03-13,72449700,39.33000183105469,39.65999984741211,38.7599983215332,39.369998931884766,33.46261978149414
2009-03-12,86839000,36.52999877929688,39.18999862670898,36.06999969482422,38.959999084472656,33.1141242980957
2009-03-11,82274800,37.08000183105469,37.79999923706055,36.36000061035156,36.68000030517578,31.176233291625977
2009-03-10,76181500,35.25,36.810001373291016,35.099998474121094,36.630001068115234,31.133739471435547
2009-03-09,75737000,34.72999954223633,35.63999938964844,34.2599983215332,34.38999938964844,29.2298583984375
2009-03-06,76036000,35.400001525878906,35.880001068115234,34.31999969482422,35.20000076293945,29.91830825805664
2009-03-05,97980100,36.25,36.68999862670898,34.91999816894531,35.02000045776367,29.76530838012696
2009-03-04,80120300,36.790000915527344,37.650001525878906,36.220001220703125,36.9900016784668,31.43972396850586
2009-03-03,67796200,37.43000030517578,37.470001220703125,36.02000045776367,36.2400016784668,30.8022575378418
2009-03-02,83622800,38.2599983215332,38.41999816894531,36.81999969482422,36.93999862670898,31.397226333618164
2009-02-27,87450900,38.720001220703125,39.880001068115234,38.63999938964844,39.150001525878906,33.275630950927734
2009-02-26,68400200,40.59000015258789,40.75,39.209999084472656,39.41999816894531,33.5051155090332
2009-02-25,104493600,40.84000015258789,41.25,39.4900016784668,40.16999816894531,34.142574310302734
2009-02-24,81463900,40.040000915527344,41.369998931884766,39.59999847412109,41.02000045776367,34.86503219604492
2009-02-23,78804200,41.380001068115234,41.45000076293945,39.470001220703125,39.560001373291016,33.62409973144531
2009-02-20,83388200,40.900001525878906,41.63999938964844,40.18999862670898,41.13999938964844,34.96702575683594
2009-02-19,64544300,42.77999877929688,43.0,41.630001068115234,41.70000076293945,35.442989349365234
2009-02-18,78276200,43.25,43.34000015258789,42.130001068115234,42.290000915527344,35.94447708129883
2009-02-17,81542900,43.0,43.619998931884766,42.83000183105469,42.900001525878906,36.46294403076172
2009-02-13,58901500,45.08000183105469,45.70000076293945,44.58000183105469,44.66999816894531,37.96735382080078
2009-02-12,79209300,44.09999847412109,45.209999084472656,43.470001220703125,45.13999938964844,38.366817474365234
2009-02-11,58417600,44.880001068115234,45.18999862670898,44.09000015258789,44.7599983215332,38.04384994506836
2009-02-10,83914300,46.38999938964844,47.09999847412109,44.45000076293945,44.59000015258789,37.89936447143555
2009-02-09,55265000,46.790000915527344,47.13999938964844,46.220001220703125,46.75,39.735260009765625
2009-02-06,53776100,45.41999816894531,47.16999816894531,45.209999084472656,46.959999084472656,39.91375350952149
2009-02-05,71623700,44.43999862670898,46.0099983215332,44.20000076293945,45.34999847412109,38.54531478881836
2009-02-04,65080500,45.209999084472656,46.119998931884766,44.52999877929688,44.83000183105469,38.10335159301758
2009-02-03,57452200,45.27999877929688,45.58000183105469,44.45000076293945,45.15999984741211,38.383827209472656
2009-02-02,62907300,43.65999984741211,45.13999938964844,43.63999938964844,44.84000015258789,38.111846923828125
2009-01-30,58185500,45.7599983215332,46.0099983215332,44.11000061035156,44.47999954223633,37.80587387084961
2009-01-29,66434400,46.59000015258789,47.22999954223633,45.25,45.400001525878906,38.58782958984375
2009-01-28,71034500,46.25,47.4900016784668,45.4900016784668,47.25,40.16022109985352
2009-01-27,54932300,45.06999969482422,45.81999969482422,44.720001220703125,45.380001068115234,38.570831298828125
2009-01-26,62967900,44.36000061035156,45.869998931884766,44.18000030517578,44.88999938964844,38.15433883666992
2009-01-23,76444000,43.040000915527344,45.0099983215332,42.86000061035156,44.38999938964844,37.72937774658203
2009-01-22,69790800,44.52000045776367,45.33000183105469,43.369998931884766,44.16999816894531,37.54237747192383
2009-01-21,66088100,44.0,45.68999862670898,43.040000915527344,45.4900016784668,38.66432571411133
2009-01-20,85180200,45.880001068115234,46.25,43.310001373291016,43.33000183105469,36.828426361083984
2009-01-16,80512600,46.97999954223633,47.02999877929688,44.970001220703125,46.47999954223633,39.50577926635742
2009-01-15,100622800,45.310001373291016,46.52000045776367,43.810001373291016,45.970001220703125,39.07229232788086
2009-01-14,74519500,46.31999969482422,46.66999816894531,45.119998931884766,45.2400016784668,38.451847076416016
2009-01-13,62644600,46.630001068115234,47.61000061035156,46.40999984741211,47.31999969482422,40.21973419189453
2009-01-12,53721400,47.95000076293945,48.11000061035156,46.5,46.70000076293945,39.69275665283203
2009-01-09,82725900,50.11000061035156,50.18999862670898,47.91999816894531,48.130001068115234,40.90818405151367
2009-01-08,59214100,49.380001068115234,50.150001525878906,49.16999816894531,49.97999954223633,42.48059844970703
2009-01-07,77662100,50.27000045776367,51.34999847412109,49.02999877929688,49.7400016784668,42.276615142822266
2009-01-06,77980800,50.81999969482422,51.90999984741211,50.380001068115234,51.25,43.560035705566406
2009-01-05,59247000,50.4900016784668,50.79999923706055,49.38999938964844,50.400001525878906,42.83758163452149
2009-01-02,51588500,49.7400016784668,50.720001220703125,49.220001220703125,50.220001220703125,42.6845932006836
2008-12-31,75369500,48.220001220703125,50.31999969482422,48.13999938964844,49.2400016784668,41.85163879394531
2008-12-30,38835200,47.08000183105469,48.20000076293945,46.77000045776367,48.119998931884766,40.899688720703125
2008-12-29,41442100,47.36000061035156,47.58000183105469,45.90999984741211,46.81999969482422,39.79475402832031
2008-12-26,25104700,47.34999847412109,47.66999816894531,46.72999954223633,47.54999923706055,40.41520690917969
2008-12-24,19412400,46.72999954223633,47.11000061035156,46.15999984741211,46.880001068115234,39.84574890136719
2008-12-23,64575300,47.72999954223633,48.0,46.34000015258789,46.709999084472656,39.70126724243164
2008-12-22,75338900,48.91999816894531,48.93999862670898,46.119998931884766,47.7599983215332,40.28688430786133
2008-12-19,88221200,49.0,50.0099983215332,48.209999084472656,48.70000076293945,41.07978820800781
2008-12-18,87888400,48.79999923706055,49.65999984741211,47.31999969482422,48.459999084472656,40.87734222412109
2008-12-17,79576900,47.93999862670898,49.5099983215332,47.56999969482422,48.77000045776367,41.13883590698242
2008-12-16,109318300,46.2599983215332,48.47999954223633,46.09999847412109,48.33000183105469,40.76768493652344
2008-12-15,78607200,47.2599983215332,47.459999084472656,44.619998931884766,45.380001068115234,38.2792854309082
2008-12-12,97291600,44.15999984741211,47.0,44.02000045776367,46.88999938964844,39.55301284790039
2008-12-11,73178000,47.25,47.90999984741211,44.790000915527344,45.33000183105469,38.23710632324219
2008-12-10,74636500,47.18999862670898,48.43999862670898,46.7599983215332,47.75,40.278438568115234
2008-12-09,81950900,47.68999862670898,49.40999984741211,46.27999877929688,46.650001525878906,39.35055923461914
2008-12-08,99336100,47.22999954223633,48.56999969482422,46.970001220703125,48.13999938964844,40.60742568969727
2008-12-05,113947900,43.369998931884766,46.27000045776367,42.34000015258789,46.09999847412109,38.88663482666016
2008-12-04,101436300,44.81999969482422,46.45000076293945,43.2599983215332,44.060001373291016,37.165828704833984
2008-12-03,102868600,43.150001525878906,45.88999938964844,43.02000045776367,45.56999969482422,38.439544677734375
2008-12-02,81228000,42.709999084472656,44.33000183105469,41.959999084472656,44.22999954223633,37.3092155456543
2008-12-01,89163400,46.119998931884766,46.31999969482422,41.5,42.02000045776367,35.44502639770508
2008-11-28,24156600,46.290000915527344,48.2599983215332,46.15999984741211,47.34000015258789,39.932579040527344
2008-11-26,88144900,43.27000045776367,47.02999877929688,43.20000076293945,46.869998931884766,39.53613662719727
2008-11-25,80072400,44.220001220703125,44.41999816894531,42.65999984741211,44.220001220703125,37.30079650878906
2008-11-24,97052300,41.20000076293945,44.040000915527344,40.72999954223633,43.5,36.69345474243164
2008-11-21,160636700,39.290000915527344,40.84999847412109,37.119998931884766,40.63999938964844,34.28095245361328
2008-11-20,140070900,41.0,41.93000030517578,38.43999862670898,38.52999877929688,32.5011100769043
2008-11-19,96005900,44.77999877929688,45.150001525878906,41.2400016784668,41.36000061035156,34.8883056640625
2008-11-18,98246400,45.33000183105469,45.9900016784668,43.09999847412109,45.02999877929688,37.98405075073242
2008-11-17,84029400,45.34999847412109,46.58000183105469,44.88999938964844,45.25,38.16963195800781
2008-11-14,98697500,48.22999954223633,49.310001373291016,45.5,45.63999938964844,38.49858856201172
2008-11-13,142362300,45.70000076293945,49.45000076293945,43.2400016784668,49.310001373291016,41.59434509277344
2008-11-12,75376800,47.61000061035156,48.380001068115234,45.31999969482422,45.560001373291016,38.43112182617188
2008-11-11,73187400,48.900001525878906,49.900001525878906,48.0099983215332,48.380001068115234,40.809852600097656
2008-11-10,50459600,51.7400016784668,51.84000015258789,48.93000030517578,49.45000076293945,41.71242904663086
2008-11-07,62313000,50.06999969482422,51.06999969482422,49.310001373291016,50.619998931884766,42.699363708496094
2008-11-06,85233800,51.04999923706055,51.70000076293945,49.540000915527344,49.59000015258789,41.83051681518555
2008-11-05,73881200,53.93000030517578,54.43999862670898,51.310001373291016,51.59000015258789,43.5175895690918
2008-11-04,79680500,54.93000030517578,55.209999084472656,53.38999938964844,54.43999862670898,45.92162322998047
2008-11-03,54872700,53.47999954223633,54.59999847412109,53.380001068115234,53.81999969482422,45.39864349365234
2008-10-31,113060500,51.29999923706055,54.09000015258789,50.47999954223633,53.75,45.33962631225586
2008-10-30,77436600,50.40999984741211,51.47999954223633,49.52000045776367,51.43000030517578,43.38262939453125
2008-10-29,94984800,48.5099983215332,50.72999954223633,47.81999969482422,48.70000076293945,41.07978820800781
2008-10-28,114981800,45.72999954223633,48.70000076293945,44.08000183105469,48.45000076293945,40.86891174316406
2008-10-27,99416400,46.119998931884766,47.66999816894531,44.70000076293945,44.86000061035156,37.84065246582031
2008-10-24,105748800,44.95000076293945,48.20000076293945,44.88999938964844,47.16999816894531,39.789207458496094
2008-10-23,133202600,50.68000030517578,50.93999862670898,46.68000030517578,48.9900016784668,41.32441711425781
2008-10-22,91861700,51.7599983215332,52.459999084472656,49.310001373291016,50.4900016784668,42.58970642089844
2008-10-21,83005200,53.95000076293945,54.59000015258789,52.81999969482422,53.18000030517578,44.85879135131836
2008-10-20,82673400,53.25,54.709999084472656,52.459999084472656,54.68999862670898,46.13251495361328
2008-10-17,131845100,51.54999923706055,55.45000076293945,50.720001220703125,52.20000076293945,44.03212738037109
2008-10-16,207587400,51.02000045776367,53.880001068115234,48.290000915527344,53.709999084472656,45.30585861206055
2008-10-15,109147700,54.45000076293945,54.84999847412109,50.04999923706055,50.40999984741211,42.52222442626953
2008-10-14,131474600,58.75,58.84999847412109,53.86000061035156,55.380001068115234,46.71455764770508
2008-10-13,128725200,54.540000915527344,57.380001068115234,52.45000076293945,56.97999954223633,48.0641975402832
2008-10-10,205089400,47.65999984741211,54.66999816894531,46.5099983215332,52.45000076293945,44.24301528930664
2008-10-09,154548100,55.650001525878906,55.93000030517578,49.45000076293945,49.9900016784668,42.16794967651367
2008-10-08,173741000,53.810001373291016,56.95000076293945,53.5099983215332,54.459999084472656,45.93849563598633
2008-10-07,152283000,60.20000076293945,60.43000030517578,55.630001068115234,55.79999923706055,47.06883239746094
2008-10-06,172301800,60.560001373291016,60.720001220703125,56.380001068115234,59.720001220703125,50.37546920776367
2008-10-03,118870500,64.36000061035156,65.63999938964844,61.72999954223633,62.70000076293945,52.88916015625
2008-10-02,116143300,66.62999725341797,67.02999877929688,63.41999816894531,63.58000183105469,53.63148880004883
2008-10-01,69571300,67.19000244140625,67.3499984741211,66.29000091552734,67.0199966430664,56.53321075439453
2008-09-30,107271100,65.87000274658203,68.38999938964844,65.05000305175781,68.0,57.359859466552734
2008-09-29,150003200,69.2300033569336,70.33000183105469,65.05000305175781,65.05000305175781,54.871463775634766
2008-09-26,94646800,69.01000213623047,70.69000244140625,68.79000091552734,70.62999725341797,59.57837677001953
2008-09-25,115328200,69.91999816894531,71.26000213623047,69.88999938964844,70.30000305175781,59.30000305175781
2008-09-24,91760200,70.83000183105469,71.02999877929688,68.9000015258789,69.94000244140625,58.996315002441406
2008-09-23,92894300,72.0,72.62000274658203,70.80999755859375,70.98999786376953,59.75548553466797
2008-09-22,98340700,75.19999694824219,75.36000061035156,70.22000122070312,71.94999694824219,60.56353759765625
2008-09-19,138448700,78.91999816894531,86.05000305175781,73.94999694824219,75.0,63.13088607788086
2008-09-18,355117000,69.4000015258789,72.1500015258789,67.16000366210938,71.80000305175781,60.43730163574219
2008-09-17,266078500,69.94999694824219,70.06999969482422,67.44999694824219,67.80000305175781,57.07032012939453
2008-09-16,252238200,67.80000305175781,71.0,67.7300033569336,71.0,59.763916015625
2008-09-15,168634300,70.1500015258789,71.48999786376953,68.79000091552734,69.01000213623047,58.08883285522461
2008-09-12,117705200,71.31999969482422,72.38999938964844,71.04000091552734,72.25,60.81606674194336
2008-09-11,144283600,70.5199966430664,72.0,69.9000015258789,71.91999816894531,60.53832626342773
2008-09-10,126869000,71.56999969482422,72.18000030517578,70.43000030517578,71.47000122070312,60.1595344543457
2008-09-09,132381100,73.23999786376953,73.8499984741211,70.55999755859375,70.80999755859375,59.60397338867188
2008-09-08,148091600,74.0199966430664,74.3499984741211,71.63999938964844,72.4800033569336,61.00968933105469
2008-09-05,122285000,71.54000091552734,72.11000061035156,70.13999938964844,71.63999938964844,60.302616119384766
2008-09-04,126675300,73.5199966430664,73.68000030517578,71.4800033569336,71.81999969482422,60.45412826538086
2008-09-03,96282200,73.6500015258789,74.69999694824219,73.38999938964844,74.1500015258789,62.41541290283203
2008-09-02,112584000,75.01000213623047,75.5,73.0,73.8499984741211,62.16288375854492
2008-08-29,83919800,74.16999816894531,74.5199966430664,73.52999877929688,73.87000274658203,62.17972946166992
2008-08-28,75512600,73.37000274658203,74.6500015258789,73.02999877929688,74.51000213623047,62.71846389770508
2008-08-27,62031400,72.19999694824219,73.51000213623047,72.11000061035156,73.02999877929688,61.47266387939453
2008-08-26,53866300,72.18000030517578,72.58000183105469,71.45999908447266,72.16999816894531,60.74874496459961
2008-08-25,88256100,73.22000122070312,73.68000030517578,70.69000244140625,72.05999755859375,60.65616989135742
2008-08-22,77915300,72.75,73.80999755859375,72.62000274658203,73.68000030517578,62.0197868347168
2008-08-21,83526000,72.54000091552734,72.94999694824219,72.05000305175781,72.16000366210938,60.74032974243164
2008-08-20,101308300,73.16999816894531,73.81999969482422,72.27999877929688,73.0,61.4473876953125
2008-08-19,105131600,73.62999725341797,73.83000183105469,72.44000244140625,72.9000015258789,61.36322784423828
2008-08-18,97838400,75.2699966430664,75.41999816894531,73.55999755859375,74.12999725341797,62.39857864379883
2008-08-15,98174800,75.73999786376953,76.2699966430664,74.4800033569336,75.0999984741211,63.21504974365234
2008-08-14,118194800,74.16999816894531,75.63999938964844,74.05999755859375,75.30000305175781,63.38340377807617
2008-08-13,151007500,74.25,74.94999694824219,73.52999877929688,74.58000183105469,62.77735900878906
2008-08-12,128837600,74.63999938964844,74.88999938964844,74.05999755859375,74.30999755859375,62.55007553100586
2008-08-11,174577700,73.2699966430664,75.5999984741211,73.12999725341797,74.87000274658203,63.0214729309082
2008-08-08,112771400,71.23999786376953,73.37000274658203,70.9800033569336,73.12000274658203,61.54841232299805
2008-08-07,89727900,71.72000122070312,72.33999633789062,70.97000122070312,71.23999786376953,59.96591567993164
2008-08-06,79587900,71.69999694824219,72.66000366210938,71.19999694824219,72.31999969482422,60.875
2008-08-05,93469200,70.98999786376953,71.97000122070312,70.75,71.95999908447266,60.57198715209961
2008-08-04,104200100,71.43000030517578,71.48999786376953,69.80999755859375,70.75,59.55345916748047
2008-08-01,107406700,71.44000244140625,71.76000213623047,70.31999969482422,71.41000366210938,60.10904693603516
2008-07-31,95287500,70.81999969482422,72.01000213623047,70.73999786376953,71.31999969482422,60.03327941894531
2008-07-30,153225200,71.58999633789062,72.06999969482422,70.63999938964844,71.61000061035156,60.27737045288086
2008-07-29,122965400,69.68000030517578,71.4000015258789,69.61000061035156,71.18000030517578,59.91542434692383
2008-07-28,82119100,70.63999938964844,70.83999633789062,69.22000122070312,69.4800033569336,58.48443984985352
2008-07-25,112551100,70.69000244140625,71.41000366210938,70.20999908447266,70.68000030517578,59.494537353515625
2008-07-24,112118900,71.87000274658203,71.93000030517578,69.86000061035156,70.11000061035156,59.01475524902344
2008-07-23,118339100,71.37999725341797,72.48999786376953,71.18000030517578,71.93000030517578,60.54674530029297
2008-07-22,136363600,69.19000244140625,71.58999633789062,69.0199966430664,71.47000122070312,60.1595344543457
2008-07-21,70224400,69.37000274658203,69.75,68.9800033569336,69.72000122070312,58.68645858764648
2008-07-18,99585800,69.76000213623047,69.8499984741211,68.52999877929688,68.87999725341797,57.97940444946289
2008-07-17,115518700,68.72000122070312,69.54000091552734,68.08000183105469,68.4000015258789,57.57537460327149
2008-07-16,112222900,66.30999755859375,68.48999786376953,65.79000091552734,68.30000305175781,57.491207122802734
2008-07-15,143442400,65.55000305175781,67.27999877929688,64.5199966430664,65.87999725341797,55.45417022705078
2008-07-14,113936200,67.77999877929688,67.9000015258789,65.86000061035156,66.16000366210938,55.68986511230469
2008-07-11,131381400,66.25,67.77999877929688,65.66999816894531,67.2699966430664,56.62420654296875
2008-07-10,131228600,66.06999969482422,67.44999694824219,65.95999908447266,66.9000015258789,56.31275177001953
2008-07-09,131076400,68.0999984741211,68.55000305175781,66.0,66.25,55.7656135559082
2008-07-08,131778100,65.79000091552734,68.13999938964844,65.25,68.06999969482422,57.29758834838867
2008-07-07,125544000,66.7300033569336,67.04000091552734,64.94000244140625,65.69000244140625,55.29425811767578
2008-07-03,166200,66.9000015258789,66.98999786376953,65.80000305175781,66.52999877929688,56.00132369995117
2008-07-02,148254900,68.91999816894531,69.18000030517578,66.8499984741211,66.88999938964844,56.30433654785156
2008-07-01,150735900,68.23999786376953,69.26000213623047,67.62000274658203,69.0999984741211,57.94827651977539
2008-06-30,115067900,69.86000061035156,70.20999908447266,68.91999816894531,69.05000305175781,57.906341552734375
2008-06-27,118012300,69.70999908447266,70.25,69.0,69.7300033569336,58.47661209106445
2008-06-26,114823500,70.80999755859375,70.94999694824219,69.61000061035156,69.66000366210938,58.417877197265625
2008-06-25,116515200,70.95999908447266,72.0999984741211,70.86000061035156,71.5,59.9609489440918
2008-06-24,112302100,71.44999694824219,71.88999938964844,70.61000061035156,70.69999694824219,59.29004669189453
2008-06-23,73028000,72.91999816894531,72.98999786376953,71.86000061035156,71.88999938964844,60.287994384765625
2008-06-20,121586400,73.44999694824219,73.44999694824219,71.8499984741211,72.56999969482422,60.85826110839844
2008-06-19,105967200,73.11000061035156,73.80000305175781,72.72000122070312,73.73999786376953,61.83944320678711
2008-06-18,88091900,73.29000091552734,73.48999786376953,72.48999786376953,73.12999725341797,61.32787704467773
2008-06-17,52324000,74.18000030517578,74.26000213623047,73.55000305175781,73.72000122070312,61.82265853881836
2008-06-16,67157700,73.05000305175781,74.08999633789062,72.94999694824219,73.77999877929688,61.87296676635742
2008-06-13,84102300,72.66000366210938,73.3499984741211,72.30999755859375,73.31999969482422,61.48720932006836
2008-06-12,98505200,72.27999877929688,73.0999984741211,71.62999725341797,72.0199966430664,60.397010803222656
2008-06-11,97453600,73.05000305175781,73.22000122070312,71.7699966430664,71.87000274658203,60.27124786376953
2008-06-10,98697900,73.01000213623047,73.63999938964844,72.25,73.13999938964844,61.33626174926758
2008-06-09,98998100,74.12000274658203,74.38999938964844,72.77999877929688,73.68000030517578,61.78911972045898
2008-06-06,123993000,75.75,75.81999969482422,73.9000015258789,73.91999816894531,61.99039077758789
2008-06-05,106082100,74.43000030517578,76.2300033569336,74.25,76.19999694824219,63.90242767333984
2008-06-04,85092200,73.58000183105469,74.94999694824219,73.33999633789062,74.30000305175781,62.30906677246094
2008-06-03,87672400,74.25,74.6500015258789,73.05999755859375,73.83999633789062,61.92327499389648
2008-06-02,69923200,74.56999969482422,74.62999725341797,73.22000122070312,73.98999786376953,62.04907989501953
2008-05-30,41633900,74.48999786376953,74.80999755859375,74.1500015258789,74.66999816894531,62.61933898925781
2008-05-29,69851700,73.51000213623047,75.0199966430664,73.47000122070312,74.41000366210938,62.40130615234375
2008-05-28,54387400,73.63999938964844,73.76000213623047,72.91999816894531,73.66000366210938,61.77234649658203
2008-05-27,62334000,72.37999725341797,73.41999816894531,72.3499984741211,73.31999969482422,61.48720932006836
2008-05-23,64498000,72.8499984741211,73.19000244140625,71.7300033569336,72.20999908447266,60.55635833740234
2008-05-22,60034900,72.79000091552734,73.55999755859375,72.69000244140625,73.16999816894531,61.36141204833984
2008-05-21,100026600,73.62000274658203,74.2300033569336,72.25,72.6500015258789,60.92534637451172
2008-05-20,82109000,73.44000244140625,73.7300033569336,72.80000305175781,73.69999694824219,61.805885314941406
2008-05-19,102762700,74.02999877929688,74.73999786376953,73.47000122070312,73.97000122070312,62.032318115234375
2008-05-16,64245200,74.45999908447266,74.5199966430664,73.08999633789062,73.94999694824219,62.01553726196289
2008-05-15,46599700,73.47000122070312,74.29000091552734,73.0999984741211,73.55000305175781,61.68011093139648
2008-05-14,60659500,73.6500015258789,74.3499984741211,72.5999984741211,73.4000015258789,61.554290771484375
2008-05-13,52328700,73.30000305175781,73.63999938964844,72.72000122070312,73.48999786376953,61.62977600097656
2008-05-12,48246600,71.94999694824219,73.2699966430664,71.80999755859375,73.06999969482422,61.27759552001953
2008-05-09,51712800,71.19000244140625,72.12000274658203,71.04000091552734,71.5,59.9609489440918
2008-05-08,60442700,71.72000122070312,71.97000122070312,71.19000244140625,71.70999908447266,60.13703536987305
2008-05-07,57431100,72.9000015258789,73.22000122070312,71.33999633789062,71.55999755859375,60.01124954223633
2008-05-06,60503800,71.86000061035156,73.06999969482422,71.66999816894531,72.86000061035156,61.1014404296875
2008-05-05,39901300,72.31999969482422,72.69999694824219,71.87999725341797,72.2699966430664,60.60665512084961
2008-05-02,58836700,73.41000366210938,73.5,72.23999786376953,72.55000305175781,60.84148788452149
2008-05-01,55323500,71.45999908447266,72.86000061035156,71.2300033569336,72.62999725341797,60.908573150634766
2008-04-30,62315700,71.97000122070312,72.66000366210938,71.0999984741211,71.4000015258789,59.87705993652344
2008-04-29,40940300,72.20999908447266,72.37999725341797,71.29000091552734,71.73999786376953,60.16219711303711
2008-04-28,35470700,71.93000030517578,72.69999694824219,71.58999633789062,72.37999725341797,60.69890975952149
2008-04-25,56252000,71.80999755859375,72.2699966430664,70.80999755859375,71.9000015258789,60.296382904052734
2008-04-24,230600,70.5,71.94000244140625,69.63999938964844,71.2300033569336,59.73452377319336
2008-04-23,48056900,70.52999877929688,71.0199966430664,69.94999694824219,70.55000305175781,59.16426467895508
2008-04-22,68800,71.25,71.26000213623047,69.51000213623047,70.37000274658203,59.01331329345703
2008-04-21,40019000,71.3499984741211,71.83000183105469,71.2300033569336,71.68000030517578,60.11187744140625
2008-04-18,70736400,72.01000213623047,72.2699966430664,71.47000122070312,71.66999816894531,60.10350799560547
2008-04-17,48815600,70.83999633789062,71.13999938964844,70.1500015258789,70.91999816894531,59.47453308105469
2008-04-16,72389400,69.68000030517578,71.27999877929688,69.68000030517578,71.19999694824219,59.70933532714844
2008-04-15,45940300,68.87000274658203,69.08000183105469,68.2699966430664,68.97000122070312,57.83926010131836
2008-04-14,57846400,68.63999938964844,69.2699966430664,68.2300033569336,68.52999877929688,57.47026062011719
2008-04-11,79545300,69.72000122070312,69.77999877929688,68.41999816894531,68.73999786376953,57.64635467529297
2008-04-10,56065900,69.69000244140625,70.88999938964844,69.43000030517578,70.55000305175781,59.16426467895508
2008-04-09,71772700,71.08999633789062,71.3499984741211,69.44999694824219,69.80999755859375,58.54369735717773
2008-04-08,49572900,70.4800033569336,71.27999877929688,70.37000274658203,70.97000122070312,59.51648712158203
2008-04-07,40283000,71.66000366210938,71.86000061035156,70.77999877929688,71.04000091552734,59.57516860961914
2008-04-04,159400,71.18000030517578,71.88999938964844,70.63999938964844,71.16000366210938,59.67583084106445
2008-04-03,57228200,70.43000030517578,71.47000122070312,70.3499984741211,71.18000030517578,59.69256591796875
2008-04-02,58947900,70.9000015258789,71.5199966430664,70.37000274658203,70.95999908447266,59.508094787597656
2008-04-01,65928500,69.45999908447266,70.81999969482422,69.13999938964844,70.79000091552734,59.36553192138672
2008-03-31,64266300,68.20999908447266,69.22000122070312,67.80999755859375,68.29000091552734,57.26898193359375
2008-03-28,228800,69.11000061035156,69.41000366210938,67.97000122070312,68.19000244140625,57.18512725830078
2008-03-27,63938500,70.08000183105469,70.08000183105469,68.97000122070312,69.0,57.864402770996094
2008-03-26,63054100,69.93000030517578,70.2699966430664,69.33999633789062,69.63999938964844,58.40110397338867
2008-03-25,50600,69.94000244140625,70.43000030517578,69.27999877929688,70.22000122070312,58.88750457763672
2008-03-24,90751700,68.16999816894531,70.3499984741211,67.94999694824219,69.98999786376953,58.694637298583984
2008-03-20,103328000,66.44999694824219,68.0999984741211,66.38999938964844,67.4800033569336,56.49745559692383
2008-03-19,132792600,68.58999633789062,68.93000030517578,66.25,66.3499984741211,55.55136489868164
2008-03-18,161001200,66.61000061035156,68.18000030517578,65.30999755859375,68.05000305175781,56.97471237182617
2008-03-17,126969000,64.2300033569336,65.94000244140625,64.2300033569336,65.05999755859375,54.47132110595703
2008-03-14,176997100,68.3499984741211,68.3499984741211,65.3499984741211,66.13999938964844,55.37553787231445
2008-03-13,123504200,65.87999725341797,67.9800033569336,65.19999694824219,67.8499984741211,56.80724334716797
2008-03-12,92575100,67.19999694824219,68.04000091552734,66.5,66.5199966430664,55.69369888305664
2008-03-11,117570000,66.47000122070312,67.30000305175781,64.22000122070312,67.30000305175781,56.34675598144531
2008-03-10,82737100,66.0199966430664,66.05999755859375,64.0999984741211,64.5,54.0024642944336
2008-03-07,119085300,65.36000061035156,66.83999633789062,65.19999694824219,65.95999908447266,55.22483444213867
2008-03-06,104781300,67.91000366210938,68.18000030517578,65.93000030517578,66.16999816894531,55.40066909790039
2008-03-05,92841800,68.20999908447266,68.69999694824219,67.43000030517578,68.44999694824219,57.30958938598633
2008-03-04,90523200,67.56999969482422,68.43000030517578,66.77999877929688,67.80000305175781,56.7653694152832
2008-03-03,84853500,68.38999938964844,68.72000122070312,67.20999908447266,68.19999694824219,57.10026931762695
2008-02-29,98588500,69.5999984741211,69.69999694824219,68.0999984741211,68.86000061035156,57.652862548828125
2008-02-28,68720700,70.7699966430664,71.13999938964844,69.9800033569336,70.31999969482422,58.875244140625
2008-02-27,85186500,70.83999633789062,72.23999786376953,70.70999908447266,71.4000015258789,59.77945709228516
2008-02-26,92917400,70.37000274658203,72.19999694824219,70.30999755859375,71.43000030517578,59.80459976196289
2008-02-25,76367400,69.37999725341797,71.0,69.02999877929688,70.7699966430664,59.25200653076172
2008-02-22,84228000,69.51000213623047,69.51000213623047,68.04000091552734,69.41999816894531,58.121700286865234
2008-02-21,85702100,71.26000213623047,71.75,69.23999786376953,69.41999816894531,58.121700286865234
2008-02-20,71204100,69.54000091552734,70.91000366210938,69.16999816894531,70.7699966430664,59.25200653076172
2008-02-19,50724600,70.87999725341797,71.01000213623047,69.62000274658203,70.7300033569336,59.21853256225586
2008-02-15,64549100,69.80000305175781,70.12999725341797,69.1500015258789,69.87000274658203,58.498477935791016
2008-02-14,78328200,72.0999984741211,72.18000030517578,70.0199966430664,70.18000030517578,58.75802230834961
2008-02-13,86241400,71.0199966430664,71.94999694824219,70.69999694824219,71.83999633789062,60.147857666015625
2008-02-12,76564500,70.0999984741211,71.05000305175781,69.72000122070312,70.25,58.816627502441406
2008-02-11,80655800,69.66000366210938,70.19999694824219,68.7300033569336,69.69999694824219,58.356143951416016
2008-02-08,86493200,69.94999694824219,70.63999938964844,69.0,69.66999816894531,58.331031799316406
2008-02-07,125972100,68.63999938964844,70.5199966430664,68.47000122070312,70.11000061035156,58.69942092895508
2008-02-06,97259100,70.41999816894531,70.87999725341797,68.83999633789062,69.0199966430664,57.786808013916016
2008-02-05,125988100,70.69000244140625,71.56999969482422,69.80000305175781,69.94999694824219,58.56542205810547
2008-02-04,54583900,72.54000091552734,72.5999984741211,71.68000030517578,71.79000091552734,60.10597610473633
2008-02-01,100612100,71.33000183105469,72.87999725341797,71.0,72.61000061035156,60.79253768920898
2008-01-31,117643600,68.11000061035156,71.55999755859375,68.0,70.94000244140625,59.39433288574219
2008-01-30,126086600,69.72000122070312,71.4000015258789,69.0999984741211,69.22000122070312,57.95426940917969
2008-01-29,75340700,70.38999938964844,70.38999938964844,69.12000274658203,70.0999984741211,58.691036224365234
2008-01-28,81259000,68.31999969482422,69.97000122070312,67.70999908447266,69.91999816894531,58.54035568237305
2008-01-25,95436000,69.95999908447266,70.22000122070312,68.08000183105469,68.47000122070312,57.32633972167969
2008-01-24,113683300,69.4800033569336,70.2300033569336,68.27999877929688,68.97000122070312,57.74496841430664
2008-01-23,183099500,65.30000305175781,69.9800033569336,65.08999633789062,69.0199966430664,57.786808013916016
2008-01-22,150963700,64.47000122070312,68.12999725341797,64.19000244140625,66.73999786376953,55.87790298461914
2008-01-18,131880200,68.12000274658203,68.80999755859375,66.29000091552734,67.22000122070312,56.27976608276367
2008-01-17,123268100,69.9800033569336,70.0999984741211,67.68000030517578,67.87999725341797,56.83235549926758
2008-01-16,135714800,69.23999786376953,70.70999908447266,68.72000122070312,69.56999969482422,58.24729537963867
2008-01-15,95261600,69.87999725341797,70.16000366210938,69.06999969482422,69.5,58.18869018554688
2008-01-14,71078600,71.01000213623047,71.19000244140625,70.26000213623047,70.80000305175781,59.2771110534668
2008-01-11,120320000,71.27999877929688,71.5,69.91000366210938,70.22000122070312,58.79151153564453
2008-01-10,153878400,70.11000061035156,72.31999969482422,69.86000061035156,71.69999694824219,60.03064727783203
2008-01-09,140191600,69.93000030517578,71.0,68.62000274658203,70.7300033569336,59.21853256225586
2008-01-08,157222700,72.31999969482422,73.2699966430664,70.0199966430664,70.0199966430664,58.62405776977539
2008-01-07,139672900,72.27999877929688,72.8499984741211,71.06999969482422,72.25,60.49110794067383
2008-01-04,123498600,73.23999786376953,73.33000183105469,71.61000061035156,72.08999633789062,60.35716247558594
2008-01-03,78036800,75.2699966430664,75.62000274658203,74.02999877929688,74.33000183105469,62.23260116577149
2008-01-02,94259600,76.1500015258789,76.5,74.58999633789062,75.16000366210938,62.927520751953125
2007-12-31,73932400,76.44999694824219,76.80000305175781,75.58000183105469,75.9000015258789,63.54710388183594
2007-12-28,48207400,77.91999816894531,78.01000213623047,76.55999755859375,76.55999755859375,64.09967041015625
2007-12-27,71490100,78.86000061035156,79.08000183105469,76.91000366210938,77.38999938964844,64.79457092285156
2007-12-26,65572400,78.83999633789062,79.83999633789062,78.70999908447266,79.54000091552734,66.37112426757812
2007-12-24,29867000,78.70999908447266,79.33000183105469,78.58999633789062,79.16999816894531,66.06238555908203
2007-12-21,83426900,77.87999725341797,78.5999984741211,77.63999938964844,78.5999984741211,65.58673095703125
2007-12-20,121965700,76.20999908447266,77.01000213623047,74.81999969482422,76.83999633789062,64.11812591552734
2007-12-19,85850100,75.08999633789062,75.7300033569336,74.72000122070312,75.69999694824219,63.16688537597656
2007-12-18,114501900,74.66999816894531,75.41000366210938,73.3499984741211,75.16999816894531,62.72461700439453
2007-12-17,71635600,74.81999969482422,75.20999908447266,73.75,73.8499984741211,61.6231803894043
2007-12-14,75866900,75.76000213623047,76.87000274658203,74.94999694824219,75.0,62.58277893066406
2007-12-13,89826800,76.2699966430664,76.88999938964844,75.63999938964844,76.48999786376953,63.82608795166016
2007-12-12,112505300,78.70999908447266,78.80999755859375,76.08999633789062,76.91000366210938,64.17655944824219
2007-12-11,120369300,79.27999877929688,79.58000183105469,76.25,76.3499984741211,63.70928192138672
2007-12-10,49937400,78.5,79.25,78.19999694824219,79.11000061035156,66.01229095458984
2007-12-07,59125400,78.70999908447266,78.80000305175781,77.87999725341797,78.48999786376953,65.49494171142578
2007-12-06,93204000,76.20999908447266,78.44000244140625,76.16999816894531,78.25,65.29468536376953
2007-12-05,70221700,76.19000244140625,76.62000274658203,75.5199966430664,76.44000244140625,63.78436279296875
2007-12-04,57670000,75.0199966430664,75.55999755859375,74.55999755859375,74.94999694824219,62.541053771972656
2007-12-03,61964100,76.55000305175781,76.75,75.69999694824219,75.75,63.20861053466797
2007-11-30,84981400,77.43000030517578,77.94999694824219,76.1500015258789,76.6500015258789,63.9595947265625
2007-11-29,57418400,76.58000183105469,76.95999908447266,75.91000366210938,76.20999908447266,63.59244155883789
2007-11-28,112697000,74.91000366210938,76.88999938964844,74.86000061035156,76.87000274658203,64.14318084716797
2007-11-27,80871400,73.55000305175781,74.4000015258789,73.16000366210938,73.94999694824219,61.70660400390625
2007-11-26,96764900,75.3499984741211,75.62000274658203,72.98999786376953,73.0999984741211,60.997344970703125
2007-11-23,50849400,74.36000061035156,76.0,74.11000061035156,75.05999755859375,62.63283920288086
2007-11-21,94961400,74.55999755859375,74.69999694824219,73.0,73.5,61.33111190795898
2007-11-20,129813600,74.69999694824219,75.55999755859375,73.3499984741211,75.06999969482422,62.64118957519531
2007-11-19,116186400,75.88999938964844,76.04000091552734,74.31999969482422,74.63999938964844,62.282371520996094
2007-11-16,123470600,77.31999969482422,77.36000061035156,75.54000091552734,76.29000091552734,63.65919876098633
2007-11-15,114145000,77.62000274658203,77.88999938964844,76.23999786376953,76.94000244140625,64.20159149169922
2007-11-14,76347400,79.16999816894531,79.2300033569336,77.5999984741211,78.05000305175781,65.12779235839844
2007-11-13,105192100,77.18000030517578,78.73999786376953,77.12999725341797,78.5,65.5032958984375
2007-11-12,106800000,76.88999938964844,78.11000061035156,76.02999877929688,76.11000061035156,63.50897979736328
2007-11-09,104492000,76.73999786376953,77.75,76.12999725341797,76.8499984741211,64.12646484375
2007-11-08,120883000,78.12999725341797,78.16000366210938,75.81999969482422,77.70999908447266,64.84410858154297
2007-11-07,112492300,78.9000015258789,79.12000274658203,77.16999816894531,77.4800033569336,64.65216064453125
2007-11-06,94974000,78.98999786376953,80.0,78.02999877929688,79.95999908447266,66.72157287597656
2007-11-05,98542900,78.44000244140625,79.2300033569336,78.05000305175781,78.4800033569336,65.48661804199219
2007-11-02,130182000,80.0999984741211,80.12999725341797,78.3499984741211,79.52999877929688,66.3627700805664
2007-11-01,171158000,81.37000274658203,81.4000015258789,79.0,79.13999938964844,66.03732299804688
2007-10-31,107684000,81.62999725341797,82.80000305175781,80.7699966430664,82.31999969482422,68.69084167480469
2007-10-30,59967000,81.51000213623047,81.95999908447266,80.95999908447266,81.2699966430664,67.81468963623047
2007-10-29,56217000,82.22000122070312,82.44000244140625,81.38999938964844,81.91999816894531,68.3570556640625
2007-10-26,79290000,81.37000274658203,82.01000213623047,80.47000122070312,82.01000213623047,68.43218231201172
2007-10-25,116690000,81.08000183105469,81.5,79.58999633789062,80.66000366210938,67.3056869506836
2007-10-24,126810300,80.87000274658203,81.16999816894531,79.11000061035156,80.86000061035156,67.47257232666016
2007-10-23,84843000,81.41000366210938,81.54000091552734,80.19000244140625,81.37999725341797,67.90647888183594
2007-10-22,138153000,78.54000091552734,80.94000244140625,78.3499984741211,80.76000213623047,67.3891372680664
2007-10-19,128571100,81.91000366210938,82.12000274658203,79.0,79.08999633789062,65.99562072753906
2007-10-18,68562200,81.68000030517578,82.38999938964844,81.38999938964844,82.0199966430664,68.44053649902344
2007-10-17,90253500,82.80000305175781,82.91999816894531,81.05999755859375,82.22000122070312,68.60741424560547
2007-10-16,59345400,82.37000274658203,84.18000030517578,81.87999725341797,81.9000015258789,68.34039306640625
2007-10-15,80770400,83.80000305175781,83.87000274658203,82.02999877929688,82.8499984741211,69.13310241699219
2007-10-12,60997500,83.27999877929688,84.08000183105469,83.20999908447266,83.81999969482422,69.94249725341797
2007-10-11,93750000,84.58999633789062,84.88999938964844,82.66000366210938,83.16000366210938,69.39178466796875
2007-10-10,50123200,84.04000091552734,84.2300033569336,83.44000244140625,84.11000061035156,70.18450164794922
2007-10-09,57974000,83.93000030517578,84.33000183105469,83.30000305175781,84.18000030517578,70.24288940429688
2007-10-08,34535400,83.91000366210938,84.18000030517578,83.25,83.5,69.67549896240234
2007-10-05,92101800,83.47000122070312,84.41999816894531,82.9800033569336,84.12999725341797,70.20116424560547
2007-10-04,35783300,82.55999755859375,82.72000122070312,81.98999786376953,82.45999908447266,68.80767822265625
2007-10-03,56474400,82.31999969482422,82.76000213623047,81.95999908447266,82.33000183105469,68.6991958618164
2007-10-02,53654700,82.30000305175781,82.87000274658203,82.18000030517578,82.55999755859375,68.89111328125
2007-10-01,98833600,80.12999725341797,82.23999786376953,80.12999725341797,82.02999877929688,68.4488525390625
2007-09-28,90453200,80.97000122070312,81.25,79.93000030517578,80.04000091552734,66.78833770751953
2007-09-27,63248800,80.93000030517578,81.08000183105469,80.52999877929688,81.0,67.5893783569336
2007-09-26,65425300,80.5,80.91999816894531,79.81999969482422,80.5199966430664,67.18888092041016
2007-09-25,54940900,79.63999938964844,80.06999969482422,79.27999877929688,79.81999969482422,66.6047592163086
2007-09-24,87072300,81.0999984741211,81.37000274658203,80.08999633789062,80.33999633789062,66.87592315673828
2007-09-21,57473900,81.27999877929688,81.55999755859375,80.86000061035156,80.95999908447266,67.39209747314453
2007-09-20,128460700,81.5,81.54000091552734,80.25,80.79000091552734,67.25052642822266
2007-09-19,114738300,81.2699966430664,82.0999984741211,77.26000213623047,81.5999984741211,67.92481231689453
2007-09-18,138693800,77.80999755859375,80.5999984741211,77.23999786376953,80.5199966430664,67.02579498291016
2007-09-17,53416800,77.87999725341797,78.12000274658203,77.19000244140625,77.2300033569336,64.28713989257812
2007-09-14,61830800,76.9000015258789,78.27999877929688,76.77999877929688,78.08999633789062,65.00303649902344
2007-09-13,72390100,78.0199966430664,78.52999877929688,77.16999816894531,77.69000244140625,64.67005157470703
2007-09-12,62793300,77.66999816894531,78.16000366210938,77.37999725341797,77.5,64.51187896728516
2007-09-11,84890600,77.18000030517578,78.05999755859375,77.04000091552734,77.98999786376953,64.91979217529297
2007-09-10,99748500,77.91000366210938,77.95999908447266,75.62000274658203,76.6500015258789,63.80432891845703
2007-09-07,107970400,77.7699966430664,77.93000030517578,76.98999786376953,77.7300033569336,64.70333099365234
2007-09-06,65069100,79.06999969482422,79.37000274658203,78.19999694824219,79.02999877929688,65.7854995727539
2007-09-05,67145300,79.27999877929688,79.80000305175781,78.45999908447266,79.01000213623047,65.7688217163086
2007-09-04,61375400,78.68000030517578,80.31999969482422,78.58000183105469,79.75,66.38482666015625
2007-08-31,47035900,79.13999938964844,79.33000183105469,78.30999755859375,78.73999786376953,65.5440902709961
2007-08-30,63330500,77.62000274658203,78.94999694824219,77.5,78.02999877929688,64.95305633544922
2007-08-29,70723200,76.9800033569336,78.55999755859375,76.7699966430664,78.55999755859375,65.39425659179688
2007-08-28,86275800,78.08000183105469,78.19000244140625,76.4000015258789,76.55000305175781,63.72112274169922
2007-08-27,60380700,79.36000061035156,79.47000122070312,78.48999786376953,78.52999877929688,65.3692855834961
2007-08-24,64735000,78.58000183105469,79.69999694824219,78.36000061035156,79.62999725341797,66.28495025634766
2007-08-23,105471500,79.94999694824219,80.12000274658203,78.30999755859375,78.61000061035156,65.43586730957031
2007-08-22,70351700,79.37999725341797,79.79000091552734,78.93000030517578,79.62999725341797,66.28495025634766
2007-08-21,92754900,78.47000122070312,79.08999633789062,78.0,78.69000244140625,65.50247192382812
2007-08-20,126893400,78.66999816894531,79.06999969482422,77.47000122070312,78.47000122070312,65.31934356689453
2007-08-17,215542300,79.20999908447266,80.05999755859375,76.58999633789062,78.41000366210938,65.26939392089844
2007-08-16,347851600,74.66999816894531,76.93000030517578,73.23999786376953,76.87000274658203,63.98750305175781
2007-08-15,145850300,75.97000122070312,77.4000015258789,74.73999786376953,75.19999694824219,62.59736251831055
2007-08-14,113169000,77.97000122070312,78.18000030517578,75.94000244140625,76.30999755859375,63.52131271362305
2007-08-13,116492000,79.38999938964844,79.95999908447266,77.52999877929688,77.63999938964844,64.6284408569336
2007-08-10,267042500,76.91000366210938,79.7699966430664,76.43000030517578,78.05999755859375,64.97805786132812
2007-08-09,204699000,77.6500015258789,79.41000366210938,77.5999984741211,77.69000244140625,64.67005157470703
2007-08-08,259607000,77.88999938964844,80.0999984741211,77.81999969482422,79.5199966430664,66.19337463378906
2007-08-07,179153900,75.87999725341797,77.66999816894531,75.5,77.19999694824219,64.2621841430664
2007-08-06,208307700,75.62000274658203,76.43000030517578,73.91999816894531,76.02999877929688,63.28826522827149
2007-08-03,158340000,78.01000213623047,78.20999908447266,74.95999908447266,75.3499984741211,62.72221374511719
2007-08-02,105762800,77.94000244140625,78.5,77.30000305175781,78.12999725341797,65.03630065917969
2007-08-01,185942500,76.87000274658203,77.95999908447266,76.11000061035156,77.5199966430664,64.52857971191406
2007-07-31,187777400,78.93000030517578,79.1500015258789,76.73999786376953,77.0999984741211,64.17896270751953
2007-07-30,149169600,77.30999755859375,78.41999816894531,76.55000305175781,77.95999908447266,64.89481353759766
2007-07-27,202037300,78.3499984741211,79.19999694824219,76.43000030517578,76.62999725341797,63.787689208984375
2007-07-26,244724700,79.20999908447266,80.86000061035156,77.55000305175781,78.54000091552734,65.37762451171875
2007-07-25,164307600,81.45999908447266,81.7699966430664,79.83000183105469,80.69999694824219,67.17559051513672
2007-07-24,158240800,82.0999984741211,82.19999694824219,80.48999786376953,81.0,67.42533874511719
2007-07-23,67737500,83.62999725341797,83.8499984741211,82.94000244140625,82.94000244140625,69.04023742675781
2007-07-20,154037700,84.37999725341797,84.7699966430664,82.58999633789062,83.25,69.29827117919922
2007-07-19,61461700,84.75,84.94999694824219,84.47000122070312,84.51000213623047,70.34710693359375
2007-07-18,97201600,84.06999969482422,84.33000183105469,83.08999633789062,84.2699966430664,70.14733123779297
2007-07-17,57654400,84.62000274658203,85.05999755859375,84.45999908447266,84.54000091552734,70.37206268310547
2007-07-16,77268800,84.88999938964844,85.16000366210938,84.22000122070312,84.4800033569336,70.32211303710938
2007-07-13,43138400,84.9000015258789,85.19999694824219,84.62999725341797,84.9000015258789,70.67173767089844
2007-07-12,71638400,84.16000366210938,85.0999984741211,84.02999877929688,84.81999969482422,70.60514831542969
2007-07-11,82880600,83.16999816894531,83.87000274658203,82.9000015258789,83.83000183105469,69.78105926513672
2007-07-10,101069100,84.2699966430664,84.87999725341797,83.20999908447266,83.33000183105469,69.36485290527344
2007-07-09,56954300,84.95999908447266,85.73999786376953,84.41999816894531,84.72000122070312,70.52190399169922
2007-07-06,40975100,84.55999755859375,84.93000030517578,84.05999755859375,84.80000305175781,70.58853149414062
2007-07-05,47326500,84.44999694824219,84.66999816894531,83.86000061035156,84.51000213623047,70.34710693359375
2007-07-03,34591600,84.12000274658203,84.51000213623047,84.02999877929688,84.37000274658203,70.23058319091797
2007-07-02,56318400,83.37999725341797,84.08999633789062,83.25,83.97000122070312,69.8976058959961
2007-06-29,110203200,83.77999877929688,84.19000244140625,82.66000366210938,82.9000015258789,69.0069351196289
2007-06-28,87866200,83.41000366210938,84.19000244140625,83.30000305175781,83.41999816894531,69.43978118896484
2007-06-27,127640800,81.62999725341797,83.6500015258789,81.5,83.58999633789062,69.44893646240234
2007-06-26,91436900,82.83999633789062,82.93000030517578,81.73999786376953,81.87999725341797,68.02820587158203
2007-06-25,108393200,82.68000030517578,83.44999694824219,82.0,82.48999786376953,68.53502655029297
2007-06-22,93984100,83.36000061035156,83.4800033569336,82.30000305175781,82.91999816894531,68.89227294921875
2007-06-21,97110200,82.81999969482422,83.58999633789062,82.31999969482422,83.58000183105469,69.44063568115234
2007-06-20,86929200,84.58000183105469,84.66000366210938,82.93000030517578,82.93000030517578,68.90058135986328
2007-06-19,65541300,83.80999755859375,84.51000213623047,83.48999786376953,84.38999938964844,70.11361694335938
2007-06-18,60117800,84.58000183105469,84.62000274658203,83.69999694824219,84.16999816894531,69.9308090209961
2007-06-15,83706500,84.29000091552734,84.69000244140625,84.05999755859375,84.33000183105469,70.06375885009766
2007-06-14,79451800,82.87999725341797,83.66999816894531,82.87999725341797,83.33999633789062,69.2412338256836
2007-06-13,118706700,81.88999938964844,82.97000122070312,81.73999786376953,82.58999633789062,68.61810302734375
2007-06-12,115376300,82.33000183105469,82.83000183105469,81.41000366210938,81.5,67.7125015258789
2007-06-11,68082100,82.73999786376953,83.2699966430664,82.33000183105469,82.87000274658203,68.85074615478516
2007-06-08,86239400,81.87000274658203,83.13999938964844,81.66000366210938,82.8499984741211,68.83411407470703
2007-06-07,113824100,83.26000213623047,83.44999694824219,81.77999877929688,81.77999877929688,67.94513702392578
2007-06-06,95052800,83.80000305175781,83.80999755859375,83.0,83.51000213623047,69.38247680664062
2007-06-05,84623400,84.58999633789062,84.72000122070312,83.83000183105469,84.44999694824219,70.16341400146484
2007-06-04,52419900,84.48999786376953,84.97000122070312,84.33999633789062,84.79000091552734,70.44593048095703
2007-06-01,71003000,84.54000091552734,85.16999816894531,84.19000244140625,84.69999694824219,70.37116241455078
2007-05-31,68767400,83.98999786376953,84.44999694824219,83.77999877929688,84.2699966430664,70.01390838623047
2007-05-30,64383000,82.63999938964844,83.8499984741211,82.43000030517578,83.80999755859375,69.63170623779297
2007-05-29,59397200,82.77999877929688,83.38999938964844,82.72000122070312,83.25,69.16641998291016
2007-05-25,44083500,82.23999786376953,82.70999908447266,82.04000091552734,82.48999786376953,68.53502655029297
2007-05-24,89560000,82.9800033569336,83.55999755859375,81.55999755859375,81.95999908447266,68.09468078613281
2007-05-23,59384400,83.55000305175781,84.0999984741211,82.97000122070312,83.05000305175781,69.00028991699219
2007-05-22,69634200,82.80999755859375,83.63999938964844,82.62000274658203,83.2699966430664,69.18305206298828
2007-05-21,148866800,81.7300033569336,83.2300033569336,81.6500015258789,82.76000213623047,68.75933837890625
2007-05-18,80552700,81.19000244140625,82.05000305175781,80.77999877929688,81.7300033569336,67.903564453125
2007-05-17,71780400,81.30000305175781,81.41000366210938,80.70999908447266,80.77999877929688,67.11431121826172
2007-05-16,95727600,81.0999984741211,81.5,80.45999908447266,81.41000366210938,67.63775634765625
2007-05-15,115258700,81.62000274658203,82.27999877929688,80.77999877929688,80.97000122070312,67.27216339111328
2007-05-14,71975000,82.29000091552734,82.58999633789062,81.45999908447266,81.62000274658203,67.81221008300781
2007-05-11,57249600,81.75,82.44999694824219,81.6500015258789,82.33999633789062,68.41039276123047
2007-05-10,92481400,82.31999969482422,82.41999816894531,81.25,81.5999984741211,67.79557800292969
2007-05-09,66106100,82.0,83.2300033569336,81.94999694824219,82.62000274658203,68.6430435180664
2007-05-08,59329800,82.19000244140625,82.62000274658203,81.54000091552734,82.29000091552734,68.36883544921875
2007-05-07,40421400,82.69999694824219,83.0,82.47000122070312,82.58000183105469,68.60979461669922
2007-05-04,47940900,82.48999786376953,82.87000274658203,82.1500015258789,82.81999969482422,68.8091812133789
2007-05-03,57008800,82.20999908447266,82.56999969482422,81.97000122070312,82.30000305175781,68.37716674804688
2007-05-02,49850600,81.06999969482422,82.44000244140625,80.91999816894531,82.1500015258789,68.2525405883789
2007-05-01,88311800,80.98999786376953,81.16000366210938,80.12999725341797,81.06999969482422,67.35526275634766
2007-04-30,86447400,82.47000122070312,82.5199966430664,80.72000122070312,80.73999786376953,67.0810775756836
2007-04-27,56761000,82.5199966430664,82.63999938964844,82.0199966430664,82.5199966430664,68.55996704101562
2007-04-26,47381600,82.44999694824219,83.16999816894531,81.97000122070312,82.87000274658203,68.85074615478516
2007-04-25,51964600,82.54000091552734,82.93000030517578,81.97000122070312,82.41000366210938,68.46855926513672
2007-04-24,56640600,82.2699966430664,82.3499984741211,81.37000274658203,82.18000030517578,68.2774658203125
2007-04-23,34858200,82.20999908447266,82.51000213623047,81.87999725341797,82.22000122070312,68.31072998046875
2007-04-20,68702200,81.95999908447266,82.37999725341797,81.76000213623047,82.30999755859375,68.38545227050781
2007-04-19,69360400,81.13999938964844,81.83000183105469,80.80000305175781,81.36000061035156,67.59619140625
2007-04-18,48993700,81.91000366210938,82.22000122070312,81.66000366210938,81.75,67.92021179199219
2007-04-17,51536000,82.61000061035156,82.62999725341797,81.94000244140625,82.2300033569336,68.31900024414062
2007-04-16,43967100,81.80999755859375,82.56999969482422,81.80000305175781,82.4800033569336,68.52672576904297
2007-04-13,31467000,80.94999694824219,81.4000015258789,80.52999877929688,81.36000061035156,67.59619140625
2007-04-12,45075400,80.08999633789062,80.91999816894531,79.66999816894531,80.83999633789062,67.16417694091797
2007-04-11,59019200,80.87000274658203,80.9000015258789,79.80000305175781,80.30000305175781,66.71552276611328
2007-04-10,48521000,80.5,81.05999755859375,80.37999725341797,80.80000305175781,67.13095092773438
2007-04-09,38545000,80.77999877929688,80.83000183105469,80.31999969482422,80.55000305175781,66.92320251464844
2007-04-05,24666800,80.44999694824219,80.80999755859375,80.3499984741211,80.44000244140625,66.83180236816406
2007-04-04,35754200,80.4800033569336,80.58999633789062,80.0,80.48999786376953,66.87335968017578
2007-04-03,44410200,80.06999969482422,80.7699966430664,80.0,80.5,66.88166046142578
2007-04-02,36558700,79.61000061035156,79.7699966430664,79.1500015258789,79.6500015258789,66.17546844482422
2007-03-30,54280000,79.36000061035156,80.05999755859375,78.7300033569336,79.44999694824219,66.00929260253906
2007-03-29,49841400,79.69000244140625,79.76000213623047,78.48999786376953,79.25,65.84313201904297
2007-03-28,67939400,79.22000122070312,79.5,78.61000061035156,79.1500015258789,65.76006317138672
2007-03-27,40734900,80.01000213623047,80.06999969482422,79.3499984741211,79.69999694824219,66.21701049804688
2007-03-26,46665700,80.31999969482422,80.4800033569336,79.4800033569336,80.06999969482422,66.52442932128906
2007-03-23,37200500,80.2300033569336,80.41999816894531,80.05000305175781,80.23999786376953,66.66566467285156
2007-03-22,40940200,80.55999755859375,80.5999984741211,79.91000366210938,80.2699966430664,66.56262969970703
2007-03-21,77517600,78.95999908447266,81.12000274658203,78.7300033569336,80.2699966430664,66.56262969970703
2007-03-20,46527300,78.19000244140625,78.9000015258789,77.95999908447266,78.8499984741211,65.38514709472656
2007-03-19,56720800,77.83000183105469,78.4800033569336,77.80999755859375,78.2300033569336,64.87098693847656
2007-03-16,77107100,77.80999755859375,78.05999755859375,76.54000091552734,77.2699966430664,64.07491302490234
2007-03-15,84037300,77.12000274658203,77.91999816894531,77.12000274658203,77.80000305175781,64.51441955566406
2007-03-14,129087500,76.41000366210938,77.27999877929688,75.52999877929688,77.19999694824219,64.01689910888672
2007-03-13,96417200,77.83999633789062,78.05999755859375,76.26000213623047,76.38999938964844,63.3452377319336
2007-03-12,35945400,78.01000213623047,78.51000213623047,77.75,78.4000015258789,65.01200103759766
2007-03-09,69129900,78.18000030517578,78.27999877929688,77.41999816894531,78.18000030517578,64.82954406738281
2007-03-08,76876500,77.7300033569336,78.18000030517578,77.08000183105469,77.55000305175781,64.30712127685547
2007-03-07,55408800,77.30000305175781,77.62000274658203,76.80000305175781,76.97000122070312,63.826148986816406
2007-03-06,94041400,76.26000213623047,77.70999908447266,76.19000244140625,77.22000122070312,64.03345489501953
2007-03-05,122207900,76.08999633789062,77.29000091552734,75.1500015258789,75.16999816894531,62.33354949951172
2007-03-02,96274500,78.18000030517578,78.37999725341797,76.75,76.86000061035156,63.73497009277344
2007-03-01,97674800,77.47000122070312,79.0999984741211,76.75,78.41999816894531,65.02855682373047
2007-02-28,97620200,78.37000274658203,79.22000122070312,77.51000213623047,78.83000183105469,65.36854553222656
2007-02-27,136636000,80.36000061035156,80.94000244140625,77.47000122070312,78.05000305175781,64.72174072265625
2007-02-26,78736400,82.31999969482422,82.41000366210938,81.19000244140625,81.88999938964844,67.90602111816406
2007-02-23,57987800,82.26000213623047,82.30999755859375,81.66000366210938,81.94999694824219,67.95571899414062
2007-02-22,58815900,82.25,82.44999694824219,81.62999725341797,82.38999938964844,68.32060241699219
2007-02-21,39549600,81.6500015258789,82.48999786376953,81.52999877929688,82.0999984741211,68.08012390136719
2007-02-20,71903200,81.0,82.16000366210938,80.0999984741211,81.94999694824219,67.95571899414062
2007-02-16,42160800,80.72000122070312,81.2699966430664,80.33999633789062,81.16999816894531,67.30891418457031
2007-02-15,44086000,80.70999908447266,81.19000244140625,80.55999755859375,80.86000061035156,67.0518798828125
2007-02-14,64326000,80.7300033569336,81.29000091552734,80.5199966430664,80.80000305175781,67.00216674804688
2007-02-13,41995800,80.2300033569336,80.68000030517578,79.58999633789062,80.68000030517578,66.9026107788086
2007-02-12,39561300,80.27999877929688,80.30000305175781,79.5999984741211,80.08999633789062,66.41338348388672
2007-02-09,52164700,80.9800033569336,81.1500015258789,79.69999694824219,80.30999755859375,66.5958023071289
2007-02-08,25417000,80.87000274658203,81.13999938964844,80.58000183105469,81.05000305175781,67.20941925048828
2007-02-07,30708600,80.55000305175781,81.20999908447266,80.27999877929688,81.18000030517578,67.31720733642578
2007-02-06,31445600,80.26000213623047,80.45999908447266,79.79000091552734,80.44000244140625,66.70359802246094
2007-02-05,30893400,80.22000122070312,80.47000122070312,79.87000274658203,80.23999786376953,66.53776550292969
2007-02-02,26512600,80.4000015258789,80.44999694824219,80.0199966430664,80.25,66.54605102539062
2007-02-01,50571100,79.66999816894531,80.25,79.54000091552734,80.19999694824219,66.50460815429688
2007-01-31,54267500,79.05999755859375,79.7699966430664,78.62999725341797,79.3499984741211,65.79974365234375
2007-01-30,33830600,78.88999938964844,79.3499984741211,78.51000213623047,79.18000030517578,65.65876770019531
2007-01-29,59602200,78.12000274658203,78.94000244140625,78.02999877929688,78.75,65.30218505859375
2007-01-26,56630200,77.98999786376953,78.31999969482422,77.16000366210938,78.06999969482422,64.73833465576172
2007-01-25,57289400,78.70999908447266,78.94999694824219,77.52999877929688,77.77999877929688,64.49784088134766
2007-01-24,30401400,78.01000213623047,78.81999969482422,77.94000244140625,78.7699966430664,65.31876373291016
2007-01-23,47783000,77.04000091552734,78.27999877929688,77.0,77.91999816894531,64.61389923095703
2007-01-22,46305200,77.81999969482422,77.83000183105469,76.91000366210938,77.19000244140625,64.00859069824219
2007-01-19,49715800,77.04000091552734,77.95999908447266,76.87000274658203,77.76000213623047,64.48128509521484
2007-01-18,55936200,78.12999725341797,78.12999725341797,77.0199966430664,77.45999908447266,64.23249053955078
2007-01-17,27481200,78.22000122070312,78.77999877929688,78.11000061035156,78.11000061035156,64.77149963378906
2007-01-16,33914700,79.20999908447266,79.36000061035156,78.30000305175781,78.44999694824219,65.05341339111328
2007-01-12,28392800,78.26000213623047,79.05000305175781,78.12999725341797,78.9800033569336,65.492919921875
2007-01-11,49188300,77.45999908447266,78.54000091552734,77.4000015258789,78.2300033569336,64.87098693847656
2007-01-10,49239300,76.76000213623047,77.75,76.56999969482422,77.75,64.47297668457031
2007-01-09,62791800,77.12000274658203,77.30999755859375,76.19000244140625,77.1500015258789,63.97544860839844
2007-01-08,46117200,76.94999694824219,77.30000305175781,76.2300033569336,76.43000030517578,63.37836456298828
2007-01-05,57486800,78.0199966430664,78.37000274658203,76.69999694824219,76.7300033569336,63.62717819213867
2007-01-04,45577600,77.88999938964844,78.58999633789062,77.27999877929688,78.37000274658203,64.98705291748047
2007-01-03,54095400,78.68000030517578,79.12000274658203,77.22000122070312,78.16000366210938,64.81294250488281
2006-12-29,30795200,78.66000366210938,78.98999786376953,77.98999786376953,78.02999877929688,64.70513916015625
2006-12-28,28257400,79.02999877929688,79.27999877929688,78.6500015258789,78.77999877929688,65.32707977294922
2006-12-27,39294000,78.37000274658203,79.16999816894531,78.3499984741211,79.13999938964844,65.62560272216797
2006-12-26,21798200,77.33000183105469,78.22000122070312,77.30000305175781,78.20999908447266,64.85441589355469
2006-12-22,31230400,77.58999633789062,77.75,77.05000305175781,77.11000061035156,63.9422607421875
2006-12-21,49951400,77.98999786376953,78.3499984741211,77.30999755859375,77.62000274658203,64.36516571044922
2006-12-20,43288200,77.62000274658203,78.26000213623047,77.62000274658203,77.9800033569336,64.6636962890625
2006-12-19,54066400,77.44999694824219,78.11000061035156,77.0999984741211,77.86000061035156,64.29136657714844
2006-12-18,47013800,79.05999755859375,79.20999908447266,77.62999725341797,77.91000366210938,64.33264923095703
2006-12-15,38923800,79.30000305175781,79.5,78.80999755859375,78.9000015258789,65.15010070800781
2006-12-14,52286200,78.62000274658203,79.58999633789062,78.55999755859375,78.97000122070312,65.20792388916016
2006-12-13,47296600,78.91000366210938,79.0,78.1500015258789,78.6500015258789,64.94369506835938
2006-12-12,47917600,78.94000244140625,79.0199966430664,77.88999938964844,78.55000305175781,64.86109161376953
2006-12-11,35233200,78.80000305175781,79.18000030517578,78.54000091552734,78.9800033569336,65.21620178222656
2006-12-08,43109600,78.62000274658203,79.33999633789062,78.16000366210938,78.77999877929688,65.05104064941406
2006-12-07,39544100,79.29000091552734,79.51000213623047,78.66000366210938,78.7699966430664,65.04273223876953
2006-12-06,37810400,79.19999694824219,79.48999786376953,78.79000091552734,79.11000061035156,65.32353973388672
2006-12-05,39558600,79.4000015258789,79.76000213623047,79.06999969482422,79.37999725341797,65.5464859008789
2006-12-04,54369200,77.95999908447266,79.33000183105469,77.93000030517578,79.31999969482422,65.4969482421875
2006-12-01,87109800,78.1500015258789,78.37000274658203,76.8499984741211,77.77999877929688,64.22530364990234
2006-11-30,58605000,77.9000015258789,78.5999984741211,77.5,78.06999969482422,64.46477508544922
2006-11-29,53282800,77.5199966430664,78.20999908447266,77.30000305175781,78.05999755859375,64.45650482177734
2006-11-28,59174400,76.58999633789062,77.16000366210938,76.29000091552734,77.05999755859375,63.630767822265625
2006-11-27,72824600,78.51000213623047,78.54000091552734,76.72000122070312,76.80000305175781,63.416107177734375
2006-11-24,17933400,78.37000274658203,79.02999877929688,78.2300033569336,78.55999755859375,64.86936950683594
2006-11-22,33281900,78.97000122070312,79.11000061035156,78.55999755859375,78.91999816894531,65.1666488647461
2006-11-21,40727000,78.69000244140625,78.87000274658203,78.30999755859375,78.83000183105469,65.09234619140625
2006-11-20,48400400,78.3499984741211,78.8499984741211,78.11000061035156,78.69999694824219,64.98497772216797
2006-11-17,35969400,78.3499984741211,78.61000061035156,77.83999633789062,78.58999633789062,64.89411926269531
2006-11-16,49327900,79.0999984741211,79.11000061035156,78.37999725341797,78.63999938964844,64.93543243408203
2006-11-15,65076400,78.1500015258789,79.01000213623047,77.9800033569336,78.69999694824219,64.98497772216797
2006-11-14,68600600,76.91000366210938,78.11000061035156,76.43000030517578,78.11000061035156,64.49779510498047
2006-11-13,39373200,76.43000030517578,76.98999786376953,76.19999694824219,76.62999725341797,63.275672912597656
2006-11-10,43722400,75.7699966430664,76.56999969482422,75.61000061035156,76.5199966430664,63.18488693237305
2006-11-09,49553600,76.73999786376953,76.80000305175781,75.33000183105469,75.88999938964844,62.66469192504883
2006-11-08,52411800,75.61000061035156,76.80000305175781,75.41000366210938,76.58999633789062,63.24269485473633
2006-11-07,49200600,75.83000183105469,76.83000183105469,75.7699966430664,76.19999694824219,62.92063903808594
2006-11-06,47702600,75.20999908447266,76.08000183105469,75.0,75.69999694824219,62.50781631469727
2006-11-03,49053800,74.81999969482422,75.23999786376953,74.20999908447266,74.83000183105469,61.78939056396485
2006-11-02,47585300,74.11000061035156,74.9000015258789,74.0999984741211,74.47000122070312,61.49214172363281
2006-11-01,47212200,76.44999694824219,76.58000183105469,74.58000183105469,74.58000183105469,61.58295822143555
2006-10-31,46092200,76.5999984741211,76.79000091552734,75.69999694824219,76.2300033569336,62.94541549682617
2006-10-30,51246800,75.77999877929688,76.70999908447266,75.52999877929688,76.47000122070312,63.14360427856445
2006-10-27,51799300,76.88999938964844,77.11000061035156,75.94000244140625,76.13999938964844,62.8710823059082
2006-10-26,49379500,76.63999938964844,77.1500015258789,75.87000274658203,77.04000091552734,63.61425018310547
2006-10-25,51574000,75.7300033569336,76.45999908447266,75.4800033569336,76.4000015258789,63.08578872680664
2006-10-24,30504800,75.51000213623047,75.94999694824219,75.33999633789062,75.9000015258789,62.672950744628906
2006-10-23,38995800,75.3499984741211,76.27999877929688,75.08999633789062,75.75,62.5490608215332
2006-10-20,39507600,76.37000274658203,76.41000366210938,75.4800033569336,75.5999984741211,62.425201416015625
2006-10-19,43889000,75.7300033569336,76.4000015258789,75.58000183105469,76.3499984741211,63.04451370239258
2006-10-18,44694800,76.5199966430664,76.80000305175781,75.5999984741211,75.9800033569336,62.73899841308594
2006-10-17,48733400,75.94000244140625,76.23999786376953,75.3499984741211,75.97000122070312,62.73069381713867
2006-10-16,46458400,75.87999725341797,76.54000091552734,75.69000244140625,76.3499984741211,63.04451370239258
2006-10-13,45517000,75.30000305175781,75.91000366210938,75.12999725341797,75.9000015258789,62.672950744628906
2006-10-12,40618400,74.08000183105469,75.38999938964844,74.08000183105469,75.30000305175781,62.177494049072266
2006-10-11,52430000,73.77999877929688,74.29000091552734,73.11000061035156,73.80999755859375,60.94717788696289
2006-10-10,32950800,74.0999984741211,74.36000061035156,73.63999938964844,74.0999984741211,61.18659973144531
2006-10-09,25997000,73.36000061035156,74.13999938964844,73.05999755859375,74.05999755859375,61.15359115600586
2006-10-06,34893700,73.61000061035156,73.86000061035156,73.0,73.5,60.69115447998047
2006-10-05,48038000,72.87000274658203,73.9000015258789,72.8499984741211,73.87999725341797,61.00495147705078
2006-10-04,51122100,71.19000244140625,72.94999694824219,71.08999633789062,72.94999694824219,60.23701858520508
2006-10-03,45911000,71.25,71.83000183105469,70.68000030517578,71.22000122070312,58.80852890014648
2006-10-02,42184900,71.97000122070312,72.20999908447266,71.13999938964844,71.31999969482422,58.89108657836914
2006-09-29,33558300,72.70999908447266,72.98999786376953,71.93000030517578,72.0,59.452579498291016
2006-09-28,35641100,72.9800033569336,73.27999877929688,72.25,72.62999725341797,59.9727897644043
2006-09-27,49884200,72.20999908447266,72.98999786376953,72.19999694824219,72.91999816894531,60.21224212646485
2006-09-26,42739700,72.13999938964844,72.75,71.95999908447266,72.38999938964844,59.77461242675781
2006-09-25,61688400,71.77999877929688,72.6500015258789,71.11000061035156,72.38999938964844,59.583866119384766
2006-09-22,59289900,72.16000366210938,72.18000030517578,71.05999755859375,71.54000091552734,58.88424301147461
2006-09-21,68561500,73.3499984741211,73.56999969482422,72.08999633789062,72.5,59.674407958984375
2006-09-20,54786800,72.79000091552734,73.5,72.7300033569336,73.29000091552734,60.32468032836914
2006-09-19,64200600,72.70999908447266,72.73999786376953,71.1500015258789,72.31999969482422,59.5262336730957
2006-09-18,37907200,72.3499984741211,73.06999969482422,72.13999938964844,72.63999938964844,59.7896614074707
2006-09-15,40826200,73.0,73.0199966430664,72.16999816894531,72.66000366210938,59.80610656738281
2006-09-14,33680200,72.47000122070312,72.58999633789062,72.01000213623047,72.48999786376953,59.66619873046875
2006-09-13,35612000,72.16000366210938,72.87999725341797,72.0,72.75,59.880184173583984
2006-09-12,43200800,70.63999938964844,72.29000091552734,70.58000183105469,72.13999938964844,59.37808609008789
2006-09-11,49544600,70.12999725341797,70.83999633789062,69.6500015258789,70.4800033569336,58.01177597045898
2006-09-08,27806500,70.52999877929688,70.68000030517578,70.16999816894531,70.56999969482422,58.085845947265625
2006-09-07,44611800,70.52999877929688,71.12000274658203,70.05999755859375,70.30000305175781,57.86363983154297
2006-09-06,39718500,71.91999816894531,71.93000030517578,70.83999633789062,70.93000030517578,58.38213348388672
2006-09-05,38075100,71.93000030517578,72.5199966430664,71.69999694824219,72.47000122070312,59.64971923828125
2006-09-01,24118200,72.08000183105469,72.19999694824219,71.45999908447266,71.81999969482422,59.11467361450195
2006-08-31,33830000,71.95999908447266,72.23999786376953,71.56999969482422,71.7699966430664,59.073543548583984
2006-08-30,43890900,71.30999755859375,72.0,71.04000091552734,71.80000305175781,59.098236083984375
2006-08-29,53031100,70.51000213623047,71.25,69.87999725341797,71.25,58.64556884765625
2006-08-28,26650300,69.54000091552734,70.47000122070312,69.5199966430664,70.33999633789062,57.89652633666992
2006-08-25,22449400,69.37999725341797,70.08999633789062,69.2300033569336,69.5999984741211,57.28742599487305
2006-08-24,32255600,69.72000122070312,69.87000274658203,68.91000366210938,69.4800033569336,57.18865966796875
2006-08-23,37109000,70.5,70.80000305175781,69.19999694824219,69.5999984741211,57.28742599487305
2006-08-22,22657900,70.0999984741211,70.62000274658203,69.97000122070312,70.41000366210938,57.954139709472656
2006-08-21,25383500,70.4800033569336,70.48999786376953,69.8499984741211,70.18000030517578,57.76482772827149
2006-08-18,36413600,70.80000305175781,70.94000244140625,70.01000213623047,70.94000244140625,58.3903923034668
2006-08-17,44642200,70.22000122070312,71.0999984741211,70.12999725341797,70.52999877929688,58.05290222167969
2006-08-16,46160700,69.87000274658203,70.5199966430664,69.48999786376953,70.41999816894531,57.962364196777344
2006-08-15,48780200,69.0,69.44999694824219,68.69000244140625,69.41999816894531,57.139259338378906
2006-08-14,45029900,68.08999633789062,68.81999969482422,67.68000030517578,68.0,55.97048568725586
2006-08-11,42757200,68.05999755859375,68.06999969482422,67.2300033569336,67.5999984741211,55.64124298095703
2006-08-10,54415200,67.30999755859375,68.61000061035156,67.02999877929688,68.30000305175781,56.2174186706543
2006-08-09,58126400,68.98999786376953,69.27999877929688,67.5999984741211,67.69999694824219,55.72355270385742
2006-08-08,76243800,69.43000030517578,69.95999908447266,68.18000030517578,68.38999938964844,56.29150390625
2006-08-07,45882400,69.37000274658203,69.4800033569336,68.73999786376953,69.3499984741211,57.081661224365234
2006-08-04,76609200,71.12999725341797,71.30999755859375,68.97000122070312,69.62000274658203,57.30390548706055
2006-08-03,49316900,68.77999877929688,70.33999633789062,68.54000091552734,70.33999633789062,57.89652633666992
2006-08-02,50137500,69.01000213623047,69.72000122070312,68.9000015258789,69.5,57.20513534545898
2006-08-01,45003700,69.16999816894531,69.2300033569336,68.18000030517578,68.58999633789062,56.45610809326172
2006-07-31,37902900,69.43000030517578,69.83000183105469,69.05999755859375,69.68000030517578,57.3532829284668
2006-07-28,62209800,68.75,69.69999694824219,68.4800033569336,69.66999816894531,57.34505081176758
2006-07-27,59015800,69.41000366210938,69.88999938964844,67.97000122070312,68.23999786376953,56.16802215576172
2006-07-26,59831300,68.93000030517578,69.5999984741211,68.12000274658203,68.9000015258789,56.71128845214844
2006-07-25,87433100,68.69999694824219,69.77999877929688,68.38999938964844,69.05000305175781,56.83473587036133
2006-07-24,72230300,67.26000213623047,68.91000366210938,67.25,68.87999725341797,56.69480514526367
2006-07-21,103313800,67.6500015258789,67.6500015258789,66.3499984741211,66.75,54.94163131713867
2006-07-20,73657100,70.04000091552734,70.37000274658203,67.62000274658203,67.72000122070312,55.74002456665039
2006-07-19,97816700,67.83999633789062,70.0,67.77999877929688,69.5,57.20513534545898
2006-07-18,74235300,67.81999969482422,68.25,66.62000274658203,67.9000015258789,55.8881721496582
2006-07-17,67427500,67.5999984741211,68.19999694824219,67.02999877929688,67.44000244140625,55.509552001953125
2006-07-14,79083700,68.08000183105469,68.20999908447266,66.94999694824219,67.52999877929688,55.583621978759766
2006-07-13,80467000,69.18000030517578,69.69000244140625,68.0199966430664,68.06999969482422,56.028106689453125
2006-07-12,50664800,70.77999877929688,71.08000183105469,69.58999633789062,69.6500015258789,57.32858657836914
2006-07-11,63444700,70.11000061035156,71.12000274658203,69.5999984741211,71.12000274658203,58.538551330566406
2006-07-10,40166800,70.66000366210938,71.23999786376953,70.18000030517578,70.5,58.02822113037109
2006-07-07,45330300,71.44999694824219,71.63999938964844,70.3499984741211,70.48999786376953,58.02000427246094
2006-07-06,33830700,71.70999908447266,72.19999694824219,71.16000366210938,71.55000305175781,58.89247512817383
2006-07-05,38621400,71.83999633789062,71.94999694824219,70.98999786376953,71.56999969482422,58.90893173217773
2006-07-03,22967800,72.0,72.62999725341797,71.76000213623047,72.62999725341797,59.78140640258789
2006-06-30,61004300,71.45999908447266,71.9000015258789,70.55000305175781,71.7300033569336,59.04061508178711
2006-06-29,96533200,68.80999755859375,71.25,68.80999755859375,71.25,58.64556884765625
2006-06-28,46405900,68.3499984741211,68.5999984741211,67.5,68.5999984741211,56.46434783935547
2006-06-27,61567100,69.54000091552734,69.83000183105469,68.0199966430664,68.30000305175781,56.2174186706543
2006-06-26,39933200,69.0199966430664,69.5,68.94999694824219,69.5,57.20513534545898
2006-06-23,42901800,68.2300033569336,69.05000305175781,67.72000122070312,68.6500015258789,56.5055046081543
2006-06-22,50947100,68.38999938964844,68.61000061035156,67.86000061035156,68.23999786376953,56.16802215576172
2006-06-21,81035400,67.37000274658203,69.05999755859375,67.25,68.5999984741211,56.377925872802734
2006-06-20,61105000,67.55999755859375,68.33000183105469,67.30999755859375,67.41999816894531,55.40816879272461
2006-06-19,71705700,69.0999984741211,69.12000274658203,67.44000244140625,67.5,55.473880767822266
2006-06-16,66852400,69.5999984741211,69.69999694824219,68.56999969482422,68.8499984741211,56.5833625793457
2006-06-15,96971100,68.04000091552734,69.97000122070312,67.91000366210938,69.76000213623047,57.33125305175781
2006-06-14,106669400,66.76000213623047,67.68000030517578,66.55000305175781,67.44999694824219,55.43280792236328
2006-06-13,139584200,67.6500015258789,68.8499984741211,66.5999984741211,66.6500015258789,54.77534103393555
2006-06-12,108263800,69.69999694824219,69.75,67.83000183105469,67.94000244140625,55.83550643920898
2006-06-09,63028400,70.55000305175781,71.0999984741211,69.41999816894531,69.54000091552734,57.15043640136719
2006-06-08,140237700,69.77999877929688,70.41999816894531,68.0,70.16000366210938,57.660003662109375
2006-06-07,81935900,70.81999969482422,71.81999969482422,70.01000213623047,70.0999984741211,57.61068344116211
2006-06-06,94747900,71.04000091552734,71.16000366210938,69.80999755859375,70.79000091552734,58.17775344848633
2006-06-05,66165900,73.05999755859375,73.1500015258789,70.86000061035156,71.08999633789062,58.42427444458008
2006-06-02,49690000,73.73999786376953,73.83999633789062,72.68000030517578,73.22000122070312,60.1748046875
2006-06-01,49499200,71.87999725341797,73.33999633789062,71.6500015258789,73.2699966430664,60.21590042114258
2006-05-31,58723800,70.80999755859375,71.87000274658203,70.66999816894531,71.87000274658203,59.06534957885742
2006-05-30,46837100,72.30999755859375,72.3499984741211,70.55999755859375,70.63999938964844,58.05448913574219
2006-05-26,37483000,72.6500015258789,72.7300033569336,72.0199966430664,72.63999938964844,59.69814682006836
2006-05-25,63332000,71.5,72.27999877929688,71.04000091552734,72.20999908447266,59.34474563598633
2006-05-24,124700200,70.48999786376953,71.37000274658203,69.11000061035156,70.72000122070312,58.12021255493164
2006-05-23,73644800,71.87999725341797,72.38999938964844,70.0999984741211,70.18000030517578,57.67642593383789
2006-05-22,89895900,71.23999786376953,71.66999816894531,70.08999633789062,71.0999984741211,58.43251419067383
2006-05-19,79031200,71.38999938964844,72.18000030517578,70.58999633789062,71.9000015258789,59.08998489379883
2006-05-18,54127300,72.41999816894531,72.86000061035156,71.12999725341797,71.2699966430664,58.57221221923828
2006-05-17,76491400,72.44999694824219,73.13999938964844,71.8499984741211,71.94999694824219,59.13105773925781
2006-05-16,35594500,73.45999908447266,73.87000274658203,72.94000244140625,73.29000091552734,60.23233413696289
2006-05-15,61905600,72.94000244140625,73.70999908447266,72.3499984741211,73.16999816894531,60.13372039794922
2006-05-12,62645500,74.80999755859375,74.8499984741211,73.5,73.5,60.4048957824707
2006-05-11,46910800,77.12000274658203,77.16000366210938,75.2300033569336,75.30999755859375,61.89241790771485
2006-05-10,26824100,77.37999725341797,77.45999908447266,76.7300033569336,77.05000305175781,63.32239532470703
2006-05-09,21579600,77.56999969482422,77.79000091552734,77.3499984741211,77.5199966430664,63.70869827270508
2006-05-08,24715000,77.5199966430664,77.80999755859375,77.33000183105469,77.62999725341797,63.79909133911133
2006-05-05,37838800,77.5199966430664,78.0199966430664,77.31999969482422,77.5199966430664,63.70869827270508
2006-05-04,30351900,76.25,77.08999633789062,76.25,77.08999633789062,63.35529327392578
2006-05-03,35151900,76.23999786376953,76.51000213623047,75.69000244140625,76.16000366210938,62.59098815917969
2006-05-02,36131800,75.70999908447266,76.31999969482422,75.41000366210938,76.29000091552734,62.69784164428711
2006-05-01,44216700,76.29000091552734,76.63999938964844,75.26000213623047,75.26000213623047,61.85134506225586
2006-04-28,37918800,75.23999786376953,76.3499984741211,75.0999984741211,76.19999694824219,62.62387466430664
2006-04-27,91908800,75.5199966430664,76.66999816894531,74.88999938964844,75.43000030517578,61.99104309082031
2006-04-26,31348600,76.05999755859375,76.75,75.77999877929688,76.05999755859375,62.50880432128906
2006-04-25,42940300,76.0999984741211,76.20999908447266,75.4800033569336,76.12000274658203,62.55811309814453
2006-04-24,39232800,76.54000091552734,76.63999938964844,75.7300033569336,76.06999969482422,62.51700973510742
2006-04-21,40075800,77.2699966430664,77.3499984741211,76.26000213623047,76.68000030517578,63.018348693847656
2006-04-20,44622400,77.33000183105469,77.33000183105469,76.2300033569336,76.8499984741211,63.15807723999024
2006-04-19,44101500,76.69000244140625,77.33999633789062,76.2699966430664,77.26000213623047,63.49501037597656
2006-04-18,58648200,74.80999755859375,76.69999694824219,74.80000305175781,76.69999694824219,63.03476333618164
2006-04-17,38356100,74.62999725341797,74.93000030517578,73.9000015258789,74.61000061035156,61.317138671875
2006-04-13,35415700,74.19999694824219,74.93000030517578,73.76000213623047,74.55999755859375,61.27605819702149
2006-04-12,40981200,73.62000274658203,74.4000015258789,73.55000305175781,74.37000274658203,61.11991882324219
2006-04-11,49801100,75.0,75.05999755859375,73.44999694824219,73.5999984741211,60.487117767333984
2006-04-10,39109200,75.02999877929688,75.45999908447266,74.51000213623047,74.93000030517578,61.58013534545898
2006-04-07,51457700,76.37000274658203,76.69000244140625,74.86000061035156,75.01000213623047,61.64588928222656
2006-04-06,25663700,75.94000244140625,76.2300033569336,75.55000305175781,76.2300033569336,62.648536682128906
2006-04-05,27471100,75.83000183105469,76.19999694824219,75.2699966430664,76.06999969482422,62.51700973510742
2006-04-04,30181200,75.27999877929688,75.98999786376953,75.06999969482422,75.68000030517578,62.19651412963867
2006-04-03,35542000,76.12000274658203,76.41000366210938,75.30000305175781,75.33999633789062,61.91709899902344
2006-03-31,24722400,75.93000030517578,76.0,75.33000183105469,75.97000122070312,62.434837341308594
2006-03-30,29733500,76.0,76.23999786376953,75.2699966430664,75.69999694824219,62.21295928955078
2006-03-29,33875700,74.66000366210938,75.95999908447266,74.66000366210938,75.9000015258789,62.37731170654297
2006-03-28,27179200,74.80999755859375,75.30000305175781,74.33000183105469,74.5199966430664,61.2431755065918
2006-03-27,23334000,74.80999755859375,74.94000244140625,74.41999816894531,74.91000366210938,61.56370544433594
2006-03-24,27560100,74.27999877929688,74.94000244140625,74.0999984741211,74.9000015258789,61.55547332763672
2006-03-23,25409600,74.02999877929688,74.44999694824219,73.75,74.44999694824219,61.04677200317383
2006-03-22,36219500,72.98999786376953,74.22000122070312,72.88999938964844,74.12999725341797,60.78437423706055
2006-03-21,44425900,74.0,74.5999984741211,73.0,73.0,59.85780334472656
2006-03-20,25640700,74.19000244140625,74.33000183105469,73.70999908447266,74.02999877929688,60.70235061645508
2006-03-17,31551600,74.12999725341797,74.30000305175781,73.69999694824219,74.06999969482422,60.73517990112305
2006-03-16,32559900,74.19999694824219,74.5,73.7699966430664,73.7699966430664,60.48918914794922
2006-03-15,31951400,73.30000305175781,73.94999694824219,73.04000091552734,73.94000244140625,60.62859344482422
2006-03-14,37978800,72.27999877929688,73.2699966430664,72.01000213623047,73.2699966430664,60.079219818115234
2006-03-13,35127000,72.5999984741211,73.08000183105469,72.19999694824219,72.47000122070312,59.423221588134766
2006-03-10,40266300,71.4000015258789,72.3499984741211,70.9800033569336,72.31999969482422,59.300254821777344
2006-03-09,31106800,71.87000274658203,72.38999938964844,71.22000122070312,71.22000122070312,58.39826965332031
2006-03-08,51662600,71.44999694824219,72.0,70.87999725341797,71.8499984741211,58.914825439453125
2006-03-07,38899700,72.3499984741211,72.4000015258789,71.44000244140625,71.5999984741211,58.70984649658203
2006-03-06,29340300,73.4000015258789,73.45999908447266,72.44000244140625,72.6500015258789,59.570838928222656
2006-03-03,38377600,73.20999908447266,74.13999938964844,73.1500015258789,73.22000122070312,60.0382194519043
2006-03-02,36546000,73.66000366210938,73.88999938964844,73.08999633789062,73.58999633789062,60.34160232543945
2006-03-01,26244900,72.7699966430664,73.9000015258789,72.62000274658203,73.9000015258789,60.59576416015625
2006-02-28,36395700,73.37999725341797,73.47000122070312,72.44000244140625,72.58000183105469,59.51342391967773
2006-02-27,20584000,73.41000366210938,73.87999725341797,73.31999969482422,73.55000305175781,60.30881881713867
2006-02-24,22995700,72.69000244140625,73.3499984741211,72.44999694824219,73.3499984741211,60.144813537597656
2006-02-23,38795900,72.75,73.2699966430664,72.37999725341797,72.7699966430664,59.66923141479492
2006-02-22,28699200,72.47000122070312,73.01000213623047,71.9800033569336,72.81999969482422,59.710227966308594
2006-02-21,21177400,72.75,72.93000030517578,71.8499984741211,72.33000183105469,59.30844497680664
2006-02-17,17558400,72.83000183105469,72.9000015258789,72.30000305175781,72.6500015258789,59.570838928222656
2006-02-16,30261700,72.37000274658203,72.83000183105469,72.12000274658203,72.80000305175781,59.693843841552734
2006-02-15,40853100,71.51000213623047,72.16000366210938,71.18000030517578,72.16000366210938,59.16902923583984
2006-02-14,46124800,70.80000305175781,71.77999877929688,70.30999755859375,71.52999877929688,58.65243148803711
2006-02-13,29784500,71.04000091552734,71.1500015258789,70.3499984741211,70.70999908447266,57.980072021484375
2006-02-10,31342400,71.18000030517578,71.43000030517578,70.37000274658203,71.18000030517578,58.365455627441406
2006-02-09,33152400,71.77999877929688,72.33999633789062,71.23999786376953,71.33000183105469,58.48844909667969
2006-02-08,36002600,71.44000244140625,71.83999633789062,70.87999725341797,71.69999694824219,58.79182815551758
2006-02-07,41861300,72.2699966430664,72.58999633789062,71.1500015258789,71.25,58.4228630065918
2006-02-06,24741300,71.9000015258789,72.44999694824219,71.5199966430664,72.41999816894531,59.38220977783203
2006-02-03,42793600,71.80999755859375,72.48999786376953,71.51000213623047,71.77999877929688,58.857452392578125
2006-02-02,46751000,73.0,73.08999633789062,71.66000366210938,72.0,59.037841796875
2006-02-01,35011400,72.58999633789062,73.20999908447266,72.47000122070312,73.0999984741211,59.93979644775391
2006-01-31,38124600,72.4800033569336,72.95999908447266,72.12999725341797,72.3499984741211,59.32482147216797
2006-01-30,28170300,72.69999694824219,72.9800033569336,72.47000122070312,72.55999755859375,59.49701690673828
2006-01-27,29044200,72.54000091552734,73.23999786376953,72.26000213623047,72.7699966430664,59.66923141479492
2006-01-26,38990300,71.62000274658203,72.44999694824219,71.41000366210938,72.41000366210938,59.3740234375
2006-01-25,32586600,71.38999938964844,71.5999984741211,70.7699966430664,71.37999725341797,58.529441833496094
2006-01-24,36770600,70.44999694824219,71.43000030517578,70.44000244140625,71.19999694824219,58.38188934326172
2006-01-23,30482700,70.25,70.55999755859375,69.98999786376953,70.41000366210938,57.73409271240234
2006-01-20,43301200,71.02999877929688,71.12000274658203,69.83000183105469,70.19000244140625,57.5536994934082
2006-01-19,26801500,70.05000305175781,71.16999816894531,69.94000244140625,71.0,58.217864990234375
2006-01-18,30545300,69.38999938964844,70.0,69.30000305175781,69.87999725341797,57.29948043823242
2006-01-17,26979900,69.9800033569336,70.05000305175781,69.54000091552734,70.02999877929688,57.42249298095703
2006-01-13,20630300,70.2699966430664,70.47000122070312,70.0199966430664,70.36000061035156,57.69308471679688
2006-01-12,24564000,70.44999694824219,70.73999786376953,70.05000305175781,70.33000183105469,57.66849899291992
2006-01-11,29588700,70.70999908447266,70.7300033569336,70.04000091552734,70.58000183105469,57.873512268066406
2006-01-10,27130700,69.7300033569336,70.69999694824219,69.68000030517578,70.69999694824219,57.97188568115234
2006-01-09,22285700,69.61000061035156,70.37999725341797,69.56999969482422,70.06999969482422,57.45529556274414
2006-01-06,26874100,69.12000274658203,69.6500015258789,68.68000030517578,69.61000061035156,57.078121185302734
2006-01-05,23712300,68.43000030517578,68.79000091552734,68.25,68.79000091552734,56.40573501586914
2006-01-04,29795200,68.11000061035156,68.6500015258789,67.87999725341797,68.41999816894531,56.10234832763672
2006-01-03,40428100,67.20999908447266,68.1500015258789,66.05000305175781,68.05000305175781,55.79895782470703
2005-12-30,33860500,66.76000213623047,66.98999786376953,66.45999908447266,66.72000122070312,54.708404541015625
2005-12-29,20883600,67.5,67.72000122070312,67.1500015258789,67.1500015258789,55.06098556518555
2005-12-28,20488800,67.33999633789062,67.69000244140625,66.95999908447266,67.51000213623047,55.35616683959961
2005-12-27,26201500,68.3499984741211,68.43000030517578,67.06999969482422,67.11000061035156,55.02819442749024
2005-12-23,15255300,68.0999984741211,68.2699966430664,67.95999908447266,68.12999725341797,55.86455154418945
2005-12-22,20624100,67.75,68.01000213623047,67.38999938964844,67.97000122070312,55.73336410522461
2005-12-21,30167400,67.12999725341797,67.9800033569336,67.08000183105469,67.79000091552734,55.37175369262695
2005-12-20,28762600,66.91999816894531,67.52999877929688,66.54000091552734,66.9800033569336,54.71016311645508
2005-12-19,22938900,67.91999816894531,67.97000122070312,66.80999755859375,67.0,54.726470947265625
2005-12-16,21479900,68.44000244140625,68.55000305175781,67.80999755859375,67.83999633789062,55.41258239746094
2005-12-15,31912800,68.81999969482422,68.81999969482422,67.7300033569336,68.08000183105469,55.60861587524414
2005-12-14,26972600,68.76000213623047,69.16000366210938,68.41999816894531,68.77999877929688,56.18041610717773
2005-12-13,24765500,68.66999816894531,69.02999877929688,68.30999755859375,68.86000061035156,56.2457389831543
2005-12-12,24178300,68.87999725341797,68.97000122070312,68.27999877929688,68.8499984741211,56.237571716308594
2005-12-09,22101700,68.4000015258789,68.76000213623047,67.91999816894531,68.63999938964844,56.06607818603516
2005-12-08,33286000,68.25,68.80999755859375,67.69999694824219,68.30000305175781,55.78832626342773
2005-12-07,23412400,68.41999816894531,68.56999969482422,67.75,68.12000274658203,55.64129638671875
2005-12-06,26482100,68.61000061035156,69.08000183105469,68.3499984741211,68.54000091552734,55.984371185302734
2005-12-05,25918100,68.70999908447266,68.76000213623047,67.91999816894531,68.33000183105469,55.812835693359375
2005-12-02,23767700,68.5999984741211,68.81999969482422,68.12000274658203,68.81999969482422,56.21306228637695
2005-12-01,37384100,67.79000091552734,68.8499984741211,67.43000030517578,68.55000305175781,55.99254608154297
2005-11-30,38323000,67.12999725341797,67.77999877929688,67.06999969482422,67.44999694824219,55.09403991699219
2005-11-29,23177100,67.0999984741211,67.56999969482422,66.8499984741211,67.16000366210938,54.85717391967773
2005-11-28,24596300,68.12000274658203,68.1500015258789,66.80999755859375,67.05999755859375,54.77547836303711
2005-11-25,5901000,68.0,68.12999725341797,67.7699966430664,67.95999908447266,55.51061248779297
2005-11-23,21290900,67.80000305175781,68.3499984741211,67.7699966430664,68.01000213623047,55.55144500732422
2005-11-22,21208700,67.45999908447266,68.11000061035156,67.29000091552734,67.93000030517578,55.48613357543945
2005-11-21,30758600,67.01000213623047,67.69000244140625,66.5199966430664,67.56999969482422,55.19205856323242
2005-11-18,28896800,66.62999725341797,67.08000183105469,66.37000274658203,66.88999938964844,54.63661575317383
2005-11-17,22203100,65.43000030517578,66.41000366210938,65.41999816894531,66.37999725341797,54.22005844116211
2005-11-16,28408200,65.33000183105469,65.5,64.58000183105469,65.25,53.29705429077149
2005-11-15,35159500,66.08999633789062,66.23999786376953,65.1500015258789,65.2300033569336,53.28071594238281
2005-11-14,24330700,66.51000213623047,66.55000305175781,65.75,66.19000244140625,54.06486511230469
2005-11-11,19662800,66.05000305175781,66.48999786376953,65.94999694824219,66.43000030517578,54.26087951660156
2005-11-10,34586100,65.63999938964844,66.25,64.73999786376953,66.05000305175781,53.950496673583984
2005-11-09,29761700,65.41999816894531,66.0999984741211,65.11000061035156,65.69999694824219,53.66460800170898
2005-11-08,21210800,65.43000030517578,65.56999969482422,65.05999755859375,65.4800033569336,53.48491287231445
2005-11-07,20776800,65.7300033569336,66.05000305175781,65.26000213623047,65.72000122070312,53.68094253540039
2005-11-04,26502300,65.58000183105469,65.7699966430664,64.94000244140625,65.4800033569336,53.48491287231445
2005-11-03,43129900,65.7699966430664,66.16000366210938,65.2699966430664,65.62000274658203,53.59927749633789
2005-11-02,33256200,63.91999816894531,65.38999938964844,63.84999847412109,65.38999938964844,53.41139602661133
2005-11-01,30221400,64.05000305175781,64.37000274658203,63.59999847412109,64.0999984741211,52.35771560668945
2005-10-31,35208700,63.45000076293945,64.55000305175781,63.40999984741211,63.77999877929688,52.09634017944336
2005-10-28,38437300,62.43999862670898,63.27000045776367,62.02000045776367,63.060001373291016,51.50822067260742
2005-10-27,27349900,63.27000045776367,63.33000183105469,61.93999862670898,62.18999862670898,50.797611236572266
2005-10-26,34786100,63.68999862670898,64.58999633789062,63.310001373291016,63.52000045776367,51.88395690917969
2005-10-25,31535500,64.20999908447266,64.4000015258789,63.27000045776367,63.84999847412109,52.15349960327149
2005-10-24,30567800,63.150001525878906,64.4000015258789,62.91999816894531,64.4000015258789,52.60275268554688
2005-10-21,41173200,62.630001068115234,63.38999938964844,62.52999877929688,63.02000045776367,51.47555541992188
2005-10-20,47278000,63.400001525878906,63.650001525878906,61.880001068115234,62.33000183105469,50.91194534301758
2005-10-19,42623200,61.90999984741211,63.5099983215332,61.380001068115234,63.5099983215332,51.87578582763672
2005-10-18,32724600,62.900001525878906,63.02999877929688,62.09999847412109,62.16999816894531,50.78126525878906
2005-10-17,32203400,62.86000061035156,63.33000183105469,62.22999954223633,63.02000045776367,51.47555541992188
2005-10-14,52777600,62.5,63.02000045776367,61.31999969482422,62.90999984741211,51.38572311401367
2005-10-13,48558500,61.63999938964844,62.13999938964844,61.04999923706055,61.869998931884766,50.53621292114258
2005-10-12,63535700,62.43999862670898,62.79999923706055,61.25,61.619998931884766,50.3320198059082
2005-10-11,34321100,63.68999862670898,63.90999984741211,62.5,62.5,51.050811767578125
2005-10-10,16625700,64.25,64.27999877929688,63.29999923706055,63.380001068115234,51.76962661743164
2005-10-07,24054600,64.0,64.26000213623047,63.59999847412109,64.0999984741211,52.35771560668945
2005-10-06,59096500,64.08999633789062,64.52999877929688,62.86000061035156,63.52999877929688,51.892127990722656
2005-10-05,45606700,65.7699966430664,65.7699966430664,64.05000305175781,64.0999984741211,52.35771560668945
2005-10-04,17037600,66.87999725341797,67.0999984741211,65.72000122070312,65.77999877929688,53.72997283935547
2005-10-03,26406700,66.48999786376953,67.05999755859375,66.44000244140625,66.79000091552734,54.55493927001953
2005-09-30,29016300,66.04000091552734,66.44000244140625,65.79000091552734,66.38999938964844,54.22822189331055
2005-09-29,24484600,65.25,66.1500015258789,64.80999755859375,66.02999877929688,53.93416595458984
2005-09-28,21575500,65.56999969482422,65.63999938964844,64.73999786376953,65.30999755859375,53.34606170654297
2005-09-27,27076800,65.5199966430664,65.8499984741211,64.95999908447266,65.4000015258789,53.4195671081543
2005-09-26,22874700,65.62000274658203,65.8499984741211,65.19000244140625,65.62000274658203,53.59927749633789
2005-09-23,27178400,64.61000061035156,65.30000305175781,64.23999786376953,65.18000030517578,53.239871978759766
2005-09-22,34380600,64.66999816894531,65.12000274658203,64.0999984741211,64.93000030517578,52.87393951416016
2005-09-21,28527200,65.52999877929688,65.61000061035156,64.5999984741211,64.5999984741211,52.605224609375
2005-09-20,29350200,66.76000213623047,66.91999816894531,65.55999755859375,65.66000366210938,53.46840286254883
2005-09-19,24514400,66.86000061035156,66.9800033569336,66.30000305175781,66.62000274658203,54.25015640258789
2005-09-16,24336600,66.56999969482422,67.0199966430664,66.33999633789062,66.94000244140625,54.510738372802734
2005-09-15,23098600,66.48999786376953,66.63999938964844,66.05999755859375,66.16999816894531,53.88369369506836
2005-09-14,21257200,67.19999694824219,67.30000305175781,66.25,66.4000015258789,54.07099151611328
2005-09-13,23028900,67.55000305175781,67.55000305175781,66.91000366210938,67.16999816894531,54.69803237915039
2005-09-12,17628700,67.43000030517578,68.08000183105469,67.27999877929688,67.69000244140625,55.12146759033203
2005-09-09,23016100,67.22000122070312,67.58000183105469,67.05000305175781,67.38999938964844,54.87718963623047
2005-09-08,13027800,67.19000244140625,67.30000305175781,66.73999786376953,66.9800033569336,54.5433235168457
2005-09-07,14230200,67.12999725341797,67.47000122070312,66.87999725341797,67.36000061035156,54.852760314941406
2005-09-06,26684300,66.37000274658203,67.19000244140625,66.2699966430664,67.16000366210938,54.689884185791016
2005-09-02,21928100,66.76000213623047,66.80000305175781,65.9000015258789,66.16999816894531,53.88369369506836
2005-09-01,21105000,66.41999816894531,66.87999725341797,66.20999908447266,66.52999877929688,54.176876068115234
2005-08-31,25306700,65.1500015258789,66.52999877929688,64.91999816894531,66.52999877929688,54.176876068115234
2005-08-30,21959000,65.12000274658203,65.2699966430664,64.69999694824219,65.08000183105469,52.99608612060547
2005-08-29,23967300,64.43000030517578,65.37000274658203,64.19999694824219,65.37000274658203,53.23223876953125
2005-08-26,19853300,65.55999755859375,65.56999969482422,64.44000244140625,64.5,52.52378463745117
2005-08-25,13910500,65.33999633789062,65.68000030517578,65.18000030517578,65.56999969482422,53.395118713378906
2005-08-24,28753000,65.23999786376953,66.02999877929688,64.91000366210938,65.20999908447266,53.10195159912109
2005-08-23,20650300,65.51000213623047,65.62999725341797,64.86000061035156,65.47000122070312,53.31367874145508
2005-08-22,22168900,65.23999786376953,65.54000091552734,64.87000274658203,65.4800033569336,53.32181167602539
2005-08-19,20511600,65.05000305175781,65.16000366210938,64.70999908447266,65.11000061035156,53.0205078125
2005-08-18,23307000,64.7699966430664,65.1500015258789,64.47000122070312,64.7699966430664,52.7436408996582
2005-08-17,21158800,65.0,65.58999633789062,64.83999633789062,64.9800033569336,52.91466522216797
2005-08-16,18698200,66.06999969482422,66.08000183105469,65.05999755859375,65.05999755859375,52.97980499267578
2005-08-15,23665800,65.6500015258789,66.48999786376953,65.25,66.22000122070312,53.92444610595703
2005-08-12,25523100,66.04000091552734,66.06999969482422,65.12999725341797,65.5199966430664,53.35439300537109
2005-08-11,22973700,65.56999969482422,66.4000015258789,65.55000305175781,66.31999969482422,54.00582885742188
2005-08-10,27119700,66.04000091552734,66.5999984741211,64.87000274658203,65.75,53.54168701171875
2005-08-09,21193800,65.88999938964844,66.06999969482422,65.44999694824219,65.83999633789062,53.61497116088867
2005-08-08,20272000,66.16999816894531,66.37000274658203,65.5199966430664,65.73999786376953,53.53352737426758
2005-08-05,33135200,66.76000213623047,66.81999969482422,65.66000366210938,65.97000122070312,53.7208366394043
2005-08-04,19246400,67.55999755859375,67.80000305175781,66.77999877929688,66.88999938964844,54.47000503540039
2005-08-03,16877600,68.1500015258789,68.30999755859375,67.87000274658203,68.02999877929688,55.39833068847656
2005-08-02,16505300,68.02999877929688,68.5199966430664,68.0,68.37000274658203,55.67522811889648
2005-08-01,19025900,67.94000244140625,68.25,67.72000122070312,67.86000061035156,55.25989532470703
2005-07-29,24809900,68.0,68.26000213623047,67.44000244140625,67.88999938964844,55.28433609008789
2005-07-28,21416900,67.37000274658203,68.0,67.0199966430664,67.95999908447266,55.341339111328125
2005-07-27,24091600,67.25,67.31999969482422,66.44999694824219,67.2699966430664,54.77944946289063
2005-07-26,21896800,66.91000366210938,67.37000274658203,66.58999633789062,67.08000183105469,54.62472152709961
2005-07-25,22514700,67.30000305175781,67.68000030517578,66.61000061035156,66.87999725341797,54.46186447143555
2005-07-22,27929800,66.44999694824219,67.41999816894531,66.30999755859375,67.31999969482422,54.82016372680664
2005-07-21,41935700,67.44999694824219,67.44999694824219,66.22000122070312,66.30000305175781,53.98957061767578
2005-07-20,23859900,66.25,67.55000305175781,66.19000244140625,67.3499984741211,54.84458160400391
2005-07-19,14000400,65.88999938964844,66.6500015258789,65.75,66.54000091552734,54.185001373291016
2005-07-18,14741300,65.91000366210938,66.08000183105469,65.37000274658203,65.62000274658203,53.43582534790039
2005-07-15,15694300,65.94999694824219,66.19999694824219,65.41999816894531,66.0,53.745262145996094
2005-07-14,26043100,66.9000015258789,67.06999969482422,65.77999877929688,65.94000244140625,53.6964111328125
2005-07-13,16978500,66.6500015258789,66.81999969482422,66.1500015258789,66.41999816894531,54.087284088134766
2005-07-12,24254400,66.68000030517578,67.13999938964844,66.33000183105469,66.56999969482422,54.209434509277344
2005-07-11,35662900,66.01000213623047,66.98999786376953,65.9800033569336,66.77999877929688,54.38043212890625
2005-07-08,24967200,64.63999938964844,66.0199966430664,64.55000305175781,65.97000122070312,53.7208366394043
2005-07-07,32447900,63.68999862670898,64.69000244140625,63.470001220703125,64.58000183105469,52.58893203735352
2005-07-06,21094100,65.01000213623047,65.13999938964844,64.37999725341797,64.4000015258789,52.442344665527344
2005-07-05,27172600,63.810001373291016,65.05000305175781,63.7599983215332,64.98999786376953,52.922813415527344
2005-07-01,14988200,63.70000076293945,64.05000305175781,63.43999862670898,63.97999954223633,52.10033416748047
2005-06-30,28369700,64.06999969482422,64.29000091552734,63.400001525878906,63.70000076293945,51.87232208251953
2005-06-29,17068800,63.86000061035156,64.05999755859375,63.630001068115234,63.84000015258789,51.986324310302734
2005-06-28,18261700,62.77000045776367,63.86000061035156,62.720001220703125,63.34000015258789,51.57917404174805
2005-06-27,19839000,62.27999877929688,62.59000015258789,62.09999847412109,62.369998931884766,50.78928756713867
2005-06-24,25158200,62.93999862670898,63.02000045776367,62.06999969482422,62.209999084472656,50.65898513793945
2005-06-23,19600900,63.90999984741211,64.11000061035156,62.880001068115234,62.880001068115234,51.20458221435547
2005-06-22,15672300,63.970001220703125,64.22000122070312,63.4900016784668,64.01000213623047,52.12476348876953
2005-06-21,13798200,63.84999847412109,63.9900016784668,63.52999877929688,63.86000061035156,52.00260925292969
2005-06-20,17148400,63.720001220703125,64.01000213623047,63.560001373291016,63.68000030517578,51.856056213378906
2005-06-17,20964800,64.31999969482422,64.6500015258789,63.880001068115234,64.0199966430664,52.01402282714844
2005-06-16,21612000,63.47999954223633,64.13999938964844,63.33000183105469,64.05999755859375,52.046504974365234
2005-06-15,20371900,63.43000030517578,63.47999954223633,62.63999938964844,63.43999862670898,51.542781829833984
2005-06-14,14950400,62.70000076293945,63.27000045776367,62.470001220703125,63.27000045776367,51.404666900634766
2005-06-13,21416100,62.27000045776367,62.81999969482422,62.130001068115234,62.72999954223633,50.9659309387207
2005-06-10,19949900,62.45000076293945,62.54999923706055,62.08000183105469,62.45000076293945,50.73845291137695
2005-06-09,21813800,61.66999816894531,62.41999816894531,61.36000061035156,62.31999969482422,50.63283157348633
2005-06-08,18085800,62.2400016784668,62.369998931884766,61.625,61.71500015258789,50.14128875732422
2005-06-07,25201400,62.20000076293945,62.875,61.970001220703125,62.11000061035156,50.46220779418945
2005-06-06,16974800,61.72999954223633,62.060001373291016,61.525001525878906,61.98500061035156,50.36064529418945
2005-06-03,21798200,62.14500045776367,62.415000915527344,61.55500030517578,61.755001068115234,50.17377853393555
2005-06-02,14395000,62.040000915527344,62.34000015258789,61.845001220703125,62.209999084472656,50.543453216552734
2005-06-01,26634800,61.34000015258789,62.25,61.31999969482422,62.040000915527344,50.40533447265625
2005-05-31,19278200,61.52000045776367,61.70500183105469,61.13999938964844,61.345001220703125,49.840667724609375
2005-05-27,15095200,61.29999923706055,61.540000915527344,60.900001525878906,61.47499847412109,49.94629287719727
2005-05-26,20049800,60.54499816894531,61.19499969482422,60.54499816894531,61.1349983215332,49.670040130615234
2005-05-25,22453600,60.77000045776367,60.79999923706055,60.150001525878906,60.29499816894531,48.98758316040039
2005-05-24,21963200,60.77999877929688,61.125,60.630001068115234,60.75,49.35725402832031
2005-05-23,27477400,60.67499923706055,61.25,60.619998931884766,61.0,49.56037521362305
2005-05-20,23165000,60.650001525878906,60.720001220703125,60.185001373291016,60.59999847412109,49.2353744506836
2005-05-19,26642600,60.45500183105469,60.869998931884766,60.345001220703125,60.67499923706055,49.29632568359375
2005-05-18,36759800,59.619998931884766,60.560001373291016,59.60499954223633,60.525001525878906,49.17445373535156
2005-05-17,22691400,58.755001068115234,59.34999847412109,58.41999816894531,59.334999084472656,48.20761489868164
2005-05-16,31343600,58.01499938964844,59.0,57.95000076293945,58.98500061035156,47.92326354980469
2005-05-13,37347200,58.5,58.60499954223633,57.44499969482422,58.09000015258789,47.19609832763672
2005-05-12,30449600,59.400001525878906,59.57500076293945,58.185001373291016,58.29999923706055,47.36672592163086
2005-05-11,32094000,59.375,59.41999816894531,58.505001068115234,59.23500061035156,48.126373291015625
2005-05-10,28207600,59.57500076293945,59.91999816894531,59.01499938964844,59.20500183105469,48.10200119018555
2005-05-09,19355600,59.33000183105469,60.0,59.03499984741211,59.91999816894531,48.682918548583984
2005-05-06,23372200,59.64500045776367,59.72499847412109,59.08000183105469,59.34999847412109,48.21980285644531
2005-05-05,38436800,59.20000076293945,59.58000183105469,58.72999954223633,59.13999938964844,48.04918670654297
2005-05-04,23520000,58.3849983215332,59.275001525878906,58.21500015258789,59.150001525878906,48.05731964111328
2005-05-03,25104800,58.185001373291016,58.650001525878906,57.83000183105469,58.5,47.52921295166016
2005-05-02,25063400,57.77999877929688,58.2400016784668,57.53499984741211,58.209999084472656,47.29360580444336
2005-04-29,57488600,57.4900016784668,57.71500015258789,56.494998931884766,57.619998931884766,46.81422805786133
2005-04-28,30459400,58.1349983215332,58.150001525878906,56.875,56.875,46.208946228027344
2005-04-27,30928600,58.125,58.790000915527344,57.6150016784668,58.3650016784668,47.41952896118164
2005-04-26,30991400,58.97999954223633,59.56499862670898,58.025001525878906,58.38999938964844,47.43983840942383
2005-04-25,19041800,58.90999984741211,59.32500076293945,58.75,59.22499847412109,48.11824798583984
2005-04-22,30021000,59.46500015258789,59.560001373291016,58.040000915527344,58.685001373291016,47.67951583862305
2005-04-21,32386400,58.84000015258789,59.68999862670898,58.025001525878906,59.650001525878906,48.46354293823242
2005-04-20,31657400,59.20000076293945,59.29999923706055,58.09000015258789,58.22499847412109,47.305782318115234
2005-04-19,32092800,58.55500030517578,59.16999816894531,58.47999954223633,59.150001525878906,48.05731964111328
2005-04-18,35293400,57.709999084472656,58.380001068115234,57.310001373291016,58.18999862670898,47.277339935302734
2005-04-15,51555800,58.65499877929688,58.97499847412109,57.5,57.81999969482422,46.97673416137695
2005-04-14,36952400,59.8650016784668,60.125,58.625,58.625,47.63076400756836
2005-04-13,25937800,60.79999923706055,60.900001525878906,59.72499847412109,59.82500076293945,48.605716705322266
2005-04-12,32519000,60.2599983215332,61.05500030517578,59.650001525878906,60.915000915527344,49.49132537841797
2005-04-11,19150600,60.67499923706055,60.7400016784668,60.19499969482422,60.34999847412109,49.03227233886719
2005-04-08,19497000,61.52999877929688,61.65999984741211,60.56999969482422,60.650001525878906,49.276004791259766
2005-04-07,14978600,61.09000015258789,61.755001068115234,60.94499969482422,61.584999084472656,50.0356559753418
2005-04-06,19717800,61.31499862670898,61.80500030517578,61.17499923706055,61.345001220703125,49.840667724609375
2005-04-05,17858000,61.06499862670898,61.32500076293945,60.875,61.15499877929688,49.686302185058594
2005-04-04,30577600,60.720001220703125,61.18999862670898,60.20000076293945,61.04499816894531,49.59693908691406
2005-04-01,23993200,61.3650016784668,61.720001220703125,60.40999984741211,60.81999969482422,49.41413116455078
2005-03-31,20469400,61.17499923706055,61.185001373291016,60.75,61.07500076293945,49.62129974365234
2005-03-30,19132800,60.275001525878906,61.119998931884766,60.275001525878906,61.084999084472656,49.62942123413086
2005-03-29,21808800,60.97999954223633,61.54499816894531,59.92499923706055,60.20000076293945,48.91040802001953
2005-03-28,12566800,61.255001068115234,61.505001068115234,60.970001220703125,61.07500076293945,49.62129974365234
2005-03-24,14170800,61.150001525878906,61.625,61.005001068115234,61.04999923706055,49.60099792480469
2005-03-23,21073800,61.5,61.51499938964844,61.005001068115234,61.09999847412109,49.41900253295898
2005-03-22,30865000,62.04999923706055,62.755001068115234,61.54999923706055,61.54999923706055,49.78296661376953
2005-03-21,16590200,62.040000915527344,62.1349983215332,61.57500076293945,61.97499847412109,50.126712799072266
2005-03-18,24139800,62.27999877929688,62.34999847412109,61.7400016784668,61.900001525878906,50.06605529785156
2005-03-17,19603400,62.2599983215332,62.619998931884766,61.91999816894531,62.23500061035156,50.33701705932617
2005-03-16,21527600,62.369998931884766,62.63999938964844,61.97499847412109,62.23500061035156,50.33701705932617
2005-03-15,18482400,63.26499938964844,63.40999984741211,62.45000076293945,62.584999084472656,50.62010955810547
2005-03-14,14980800,62.72999954223633,63.0099983215332,62.435001373291016,63.0099983215332,50.963844299316406
2005-03-11,15532600,62.775001525878906,63.04999923706055,62.20500183105469,62.540000915527344,50.58370590209961
2005-03-10,22922000,62.94499969482422,63.345001220703125,62.22999954223633,62.584999084472656,50.62010955810547
2005-03-09,22694800,63.435001373291016,63.56999969482422,62.85499954223633,62.85499954223633,50.83848190307617
2005-03-08,15237000,64.19000244140625,64.33499908447266,63.525001525878906,63.57500076293945,51.42082977294922
2005-03-07,13329800,64.44999694824219,64.63999938964844,64.12999725341797,64.18499755859375,51.91421508789063
2005-03-04,16204600,64.07499694824219,64.45500183105469,63.7599983215332,64.34500122070312,52.04362487792969
2005-03-03,17486400,63.79999923706055,63.970001220703125,63.13999938964844,63.56499862670898,51.41275405883789
2005-03-02,21102400,63.35499954223633,64.12999725341797,63.25,63.5099983215332,51.36825942993164
2005-03-01,19476800,63.33000183105469,63.790000915527344,63.13999938964844,63.625,51.46126937866211
2005-02-28,18075400,63.45000076293945,63.6349983215332,62.67499923706055,63.13999938964844,51.06898880004883
2005-02-25,23738200,62.400001525878906,63.54499816894531,62.400001525878906,63.53499984741211,51.38847351074219
2005-02-24,16971800,61.84000015258789,62.58000183105469,61.3849983215332,62.494998931884766,50.54730987548828
2005-02-23,17492200,61.7400016784668,62.28499984741211,61.65999984741211,61.915000915527344,50.07818603515625
2005-02-22,27227400,62.45000076293945,62.84999847412109,61.5,61.54999923706055,49.78296661376953
2005-02-18,15579400,62.86000061035156,63.20500183105469,62.5,62.775001525878906,50.77378082275391
2005-02-17,17347600,63.70000076293945,63.834999084472656,62.875,62.93000030517578,50.89913558959961
2005-02-16,18858800,63.20000076293945,63.900001525878906,62.97499847412109,63.4900016784668,51.35209655761719
2005-02-15,14451600,63.32500076293945,63.68000030517578,62.915000915527344,63.29999923706055,51.19841766357422
2005-02-14,8975000,63.20000076293945,63.5,62.86000061035156,63.244998931884766,51.153934478759766
2005-02-11,18049200,62.32500076293945,63.369998931884766,61.880001068115234,63.29999923706055,51.19841766357422
2005-02-10,20379000,62.369998931884766,62.6150016784668,61.90499877929688,62.28499984741211,50.37745666503906
2005-02-09,27444000,63.7400016784668,63.75,62.17499923706055,62.17499923706055,50.28847122192383
2005-02-08,10688000,63.35499954223633,63.72999954223633,63.29999923706055,63.52999877929688,51.38444519042969
2005-02-07,12354400,63.525001525878906,63.775001525878906,63.09000015258789,63.375,51.259071350097656
2005-02-04,19564000,62.60499954223633,63.52999877929688,62.52999877929688,63.38999938964844,51.27120971679688
2005-02-03,14914600,62.77999877929688,62.84999847412109,62.125,62.59999847412109,50.63223648071289
2005-02-02,17766800,62.560001373291016,62.994998931884766,62.459999084472656,62.94499969482422,50.91130447387695
2005-02-01,20250400,62.125,62.685001373291016,62.02999877929688,62.470001220703125,50.52709579467773
2005-01-31,21879000,61.7599983215332,62.25,61.56999969482422,62.119998931884766,50.24399185180664
2005-01-28,20704200,61.650001525878906,61.650001525878906,60.685001373291016,61.400001525878906,49.6616439819336
2005-01-27,20795400,61.18999862670898,61.8650016784668,61.07500076293945,61.45000076293945,49.70208358764648
2005-01-26,18351600,60.709999084472656,61.45000076293945,60.560001373291016,61.275001525878906,49.56055450439453
2005-01-25,22059200,60.58000183105469,61.09999847412109,60.22999954223633,60.470001220703125,48.90943908691406
2005-01-24,18547200,60.959999084472656,61.25,60.084999084472656,60.31499862670898,48.78407287597656
2005-01-21,22309800,61.025001525878906,61.4900016784668,60.57500076293945,60.77999877929688,49.1601676940918
2005-01-20,29061600,61.06999969482422,61.48500061035156,60.81499862670898,60.91999816894531,49.273414611816406
2005-01-19,20194800,62.14500045776367,62.375,61.28499984741211,61.28499984741211,49.568641662597656
2005-01-18,16787600,61.29999923706055,62.40499877929688,61.209999084472656,62.17499923706055,50.28847122192383
2005-01-14,13541000,61.04499816894531,61.54999923706055,60.915000915527344,61.44499969482422,49.698036193847656
2005-01-13,18940600,61.14500045776367,61.435001373291016,60.57500076293945,60.8650016784668,49.22891616821289
2005-01-12,24791200,60.88999938964844,61.25,60.130001068115234,61.04999923706055,49.378562927246094
2005-01-11,23233800,61.244998931884766,61.28499984741211,60.625,60.79999923706055,49.176368713378906
2005-01-10,23449000,61.0,62.09999847412109,60.95000076293945,61.54999923706055,49.78296661376953
2005-01-07,20906200,61.755001068115234,61.95000076293945,60.89500045776367,60.93000030517578,49.28151321411133
2005-01-06,23061200,61.66999816894531,62.20000076293945,61.22499847412109,61.6150016784668,49.83554458618164
2005-01-05,29884200,62.470001220703125,62.63999938964844,61.290000915527344,61.290000915527344,49.57268142700195
2005-01-04,27450000,64.03500366210938,64.08499908447266,62.43000030517578,62.540000915527344,50.58370590209961
2005-01-03,16062600,65.09500122070312,65.20999908447266,63.56999969482422,63.90999984741211,51.69181060791016
2004-12-31,15081800,64.94000244140625,65.33000183105469,64.68000030517578,64.75,52.37119674682617
2004-12-30,7993400,65.1050033569336,65.19999694824219,64.79000091552734,64.79000091552734,52.40355682373047
2004-12-29,9263400,65.01000213623047,65.19999694824219,64.80500030517578,65.0199966430664,52.5895881652832
2004-12-28,8985200,64.2300033569336,65.0999984741211,64.2300033569336,65.0250015258789,52.59363555908203
2004-12-27,10330200,65.0,65.0,63.82500076293945,64.17500305175781,51.90613555908203
2004-12-23,8365000,64.57499694824219,64.8499984741211,64.53500366210938,64.58999633789062,52.24178314208984
2004-12-22,7285200,64.51000213623047,64.92500305175781,64.44000244140625,64.62999725341797,52.10792922973633
2004-12-21,9142200,63.95000076293945,64.52999877929688,63.80500030517578,64.50499725341797,52.00715637207031
2004-12-20,11991600,64.04499816894531,64.47000122070312,63.5099983215332,63.83000183105469,51.46294403076172
2004-12-17,19285200,63.97499847412109,64.2750015258789,63.67499923706055,63.90499877929688,51.52340698242188
2004-12-16,13787000,64.625,64.71499633789062,63.83000183105469,64.16500091552734,51.73302459716797
2004-12-15,10569000,64.15499877929688,64.74500274658203,64.1050033569336,64.66999816894531,52.140174865722656
2004-12-14,11281800,63.72999954223633,64.31500244140625,63.70000076293945,64.13500213623047,51.70883941650391
2004-12-13,11161400,63.42499923706055,63.790000915527344,62.970001220703125,63.790000915527344,51.4306755065918
2004-12-10,10605200,62.505001068115234,63.29999923706055,62.415000915527344,63.09999847412109,50.87436676025391
2004-12-09,18757600,62.685001373291016,62.96500015258789,61.95000076293945,62.619998931884766,50.48737335205078
2004-12-08,11617000,62.5,63.09999847412109,62.29999923706055,63.09999847412109,50.87436676025391
2004-12-07,13218200,63.73500061035156,63.86000061035156,62.35499954223633,62.40499877929688,50.31402206420898
2004-12-06,6219600,63.9900016784668,64.07499694824219,63.42499923706055,63.52000045776367,51.21298599243164
2004-12-03,13313800,63.95500183105469,64.41000366210938,63.81999969482422,63.81999969482422,51.45488357543945
2004-12-02,12883400,64.00499725341797,64.40499877929688,63.775001525878906,63.93999862670898,51.55160903930664
2004-12-01,19120200,63.40499877929688,64.32499694824219,63.34000015258789,64.02999877929688,51.62418746948242
2004-11-30,14468600,63.22999954223633,63.4900016784668,63.060001373291016,63.43999862670898,51.14848709106445
2004-11-29,17324000,63.209999084472656,63.540000915527344,62.47499847412109,62.97499847412109,50.77357864379883
2004-11-26,6176600,62.82500076293945,63.20000076293945,62.75,62.75,50.5921745300293
2004-11-24,11408600,62.400001525878906,62.95000076293945,62.32500076293945,62.709999084472656,50.559940338134766
2004-11-23,21859400,61.96500015258789,62.375,61.39500045776367,62.334999084472656,50.25758743286133
2004-11-22,13922200,61.07500076293945,62.025001525878906,61.04999923706055,61.95000076293945,49.94719314575195
2004-11-19,11445000,61.93999862670898,61.97499847412109,61.060001373291016,61.29999923706055,49.42312240600586
2004-11-18,12526000,62.06999969482422,62.19499969482422,61.630001068115234,61.959999084472656,49.95524215698242
2004-11-17,14988800,62.025001525878906,62.66999816894531,61.80500030517578,62.05500030517578,50.031837463378906
2004-11-16,11696400,62.02000045776367,62.1349983215332,61.525001525878906,61.72499847412109,49.76577377319336
2004-11-15,9308000,61.95000076293945,62.275001525878906,61.67499923706055,62.275001525878906,50.20920944213867
2004-11-12,12640800,61.36000061035156,62.025001525878906,61.17499923706055,61.92499923706055,49.927024841308594
2004-11-11,8648200,60.80500030517578,61.4900016784668,60.75,61.29999923706055,49.42312240600586
2004-11-10,11236200,60.375,61.06999969482422,60.29999923706055,60.70000076293945,48.939361572265625
2004-11-09,6608800,60.07500076293945,60.57500076293945,60.0,60.26499938964844,48.58863830566406
2004-11-08,5433200,60.2400016784668,60.435001373291016,59.8849983215332,60.04999923706055,48.41529846191406
2004-11-05,10656600,60.20000076293945,60.625,59.81999969482422,60.2599983215332,48.584617614746094
2004-11-04,12551400,59.275001525878906,60.03499984741211,58.915000915527344,59.9900016784668,48.36693954467773
2004-11-03,18907000,59.209999084472656,59.54999923706055,58.86000061035156,59.26499938964844,47.78241729736328
2004-11-02,12997000,58.6349983215332,59.02999877929688,58.06999969482422,58.32500076293945,47.024532318115234
2004-11-01,13256800,58.27000045776367,58.625,57.86000061035156,58.55500030517578,47.2099494934082
2004-10-29,11972800,58.244998931884766,58.560001373291016,57.875,58.095001220703125,46.83908462524414
2004-10-28,10726400,58.47499847412109,58.540000915527344,57.92499923706055,58.20000076293945,46.923736572265625
2004-10-27,18685600,57.68000030517578,58.59000015258789,57.59000015258789,58.415000915527344,47.09709167480469
2004-10-26,15694400,57.125,57.84999847412109,56.4900016784668,57.84999847412109,46.641544342041016
2004-10-25,15370400,56.39500045776367,57.22499847412109,56.27999877929688,57.09999847412109,46.036869049072266
2004-10-22,16834000,57.47499847412109,57.650001525878906,56.45500183105469,56.494998931884766,45.54908752441406
2004-10-21,10623200,56.869998931884766,57.57500076293945,56.56499862670898,57.47499847412109,46.33919525146485
2004-10-20,14972600,56.27000045776367,56.94499969482422,56.03499984741211,56.755001068115234,45.75871658325195
2004-10-19,14654200,57.26499938964844,57.540000915527344,56.400001525878906,56.459999084472656,45.5208740234375
2004-10-18,14040600,56.65999984741211,57.22499847412109,56.36000061035156,57.04999923706055,45.99655532836914
2004-10-15,16297800,56.505001068115234,57.125,56.14500045776367,56.810001373291016,45.80305862426758
2004-10-14,13499000,56.65999984741211,56.8650016784668,56.22999954223633,56.22999954223633,45.33545684814453
2004-10-13,17654200,57.8650016784668,57.97499847412109,56.584999084472656,56.59999847412109,45.63373947143555
2004-10-12,14074200,57.10499954223633,57.67499923706055,56.790000915527344,57.435001373291016,46.30696868896485
2004-10-11,7916600,57.494998931884766,57.61000061035156,57.20500183105469,57.56999969482422,46.41579818725586
2004-10-08,15495600,57.82500076293945,58.185001373291016,57.29999923706055,57.29999923706055,46.19811248779297
2004-10-07,10364600,58.875,58.935001373291016,58.0,58.02999877929688,46.78667449951172
2004-10-06,9322000,58.595001220703125,59.130001068115234,58.43999862670898,59.01499938964844,47.58084487915039
2004-10-05,10255200,58.6150016784668,58.88999938964844,58.375,58.6349983215332,47.27444839477539
2004-10-04,13371200,58.79999923706055,59.09000015258789,58.59999847412109,58.68999862670898,47.31879806518555
2004-10-01,16410000,57.28499984741211,58.375,57.21500015258789,58.36000061035156,47.05272674560547
2004-09-30,17295400,56.66999816894531,57.29999923706055,56.65499877929688,56.92499923706055,45.89578628540039
2004-09-29,16073200,56.27999877929688,56.92499923706055,56.23500061035156,56.92499923706055,45.89578628540039
2004-09-28,13526000,55.790000915527344,56.400001525878906,55.56999969482422,56.400001525878906,45.472503662109375
2004-09-27,15947800,56.185001373291016,56.20000076293945,55.54499816894531,55.73500061035156,44.93634796142578
2004-09-24,10635200,56.5,56.79499816894531,56.32500076293945,56.334999084472656,45.42008590698242
2004-09-23,9478000,56.54499816894531,56.709999084472656,56.29499816894531,56.3650016784668,45.33743667602539
2004-09-22,14979200,57.01499938964844,57.05500030517578,56.38999938964844,56.41999816894531,45.38169479370117
2004-09-21,9596800,57.185001373291016,57.67499923706055,57.10499954223633,57.38999938964844,46.161903381347656
2004-09-20,10983200,56.95500183105469,57.34000015258789,56.810001373291016,56.959999084472656,45.816043853759766
2004-09-17,12199800,57.29999923706055,57.43999862670898,56.775001525878906,57.21500015258789,46.02114486694336
2004-09-16,9656400,56.92499923706055,57.415000915527344,56.834999084472656,57.31499862670898,46.101593017578125
2004-09-15,10729200,56.869998931884766,56.88999938964844,56.42499923706055,56.70500183105469,45.61093521118164
2004-09-14,9151600,57.1349983215332,57.18000030517578,56.58000183105469,57.04999923706055,45.888427734375
2004-09-13,13555400,56.92499923706055,57.43999862670898,56.880001068115234,57.165000915527344,45.98093032836914
2004-09-10,11722400,56.5,56.959999084472656,56.07500076293945,56.86000061035156,45.7356071472168
2004-09-09,12038400,55.86000061035156,56.7400016784668,55.84999847412109,56.34000015258789,45.317325592041016
2004-09-08,11916600,56.02000045776367,56.53499984741211,55.560001373291016,55.875,44.94331359863281
2004-09-07,11445200,55.90499877929688,56.32500076293945,55.70500183105469,56.17499923706055,45.18462371826172
2004-09-03,10964400,55.82500076293945,56.10499954223633,55.20000076293945,55.47499847412109,44.6215705871582
2004-09-02,9649400,55.005001068115234,56.09999847412109,54.970001220703125,56.095001220703125,45.12027359008789
2004-09-01,20113400,54.54499816894531,55.54499816894531,54.54499816894531,55.125,44.34003829956055
2004-08-31,24903400,54.400001525878906,54.75,53.93999862670898,54.16999816894531,43.5718879699707
2004-08-30,10043000,54.70000076293945,54.900001525878906,54.20000076293945,54.255001068115234,43.64026641845703
2004-08-27,8073200,54.57500076293945,55.125,54.57500076293945,54.880001068115234,44.14299011230469
2004-08-26,9472000,54.67499923706055,54.8650016784668,54.400001525878906,54.45000076293945,43.79710388183594
2004-08-25,12466400,54.43000030517578,54.875,54.0,54.77000045776367,44.05450439453125
2004-08-24,11565000,54.625,54.75,54.060001373291016,54.459999084472656,43.805137634277344
2004-08-23,12611200,54.73500061035156,54.91999816894531,54.10499954223633,54.310001373291016,43.68450927734375
2004-08-20,11919400,53.560001373291016,54.70000076293945,53.45500183105469,54.5099983215332,43.84537506103516
2004-08-19,10119000,53.86000061035156,54.040000915527344,53.3650016784668,53.560001373291016,43.08123397827149
2004-08-18,13410200,52.57500076293945,54.060001373291016,52.5,54.02000045776367,43.45124053955078
2004-08-17,10360800,52.959999084472656,53.22499847412109,52.66999816894531,52.88999938964844,42.54231643676758
2004-08-16,16553200,51.77999877929688,52.685001373291016,51.71500015258789,52.560001373291016,42.27687072753906
2004-08-13,9646200,51.78499984741211,52.040000915527344,51.334999084472656,51.67499923706055,41.56502151489258
2004-08-12,9952400,52.095001220703125,52.20500183105469,51.5,51.685001373291016,41.57307815551758
2004-08-11,13067600,52.150001525878906,52.70500183105469,51.560001373291016,52.43999862670898,42.18036651611328
2004-08-10,18270600,51.7599983215332,52.8650016784668,51.72499847412109,52.5099983215332,42.23667526245117
2004-08-09,10382000,51.95000076293945,52.119998931884766,51.54999923706055,51.70000076293945,41.58514022827149
2004-08-06,18657600,52.34999847412109,52.505001068115234,51.685001373291016,51.8650016784668,41.71785354614258
2004-08-05,15848800,53.9900016784668,54.060001373291016,52.8650016784668,52.97499847412109,42.61068344116211
2004-08-04,19376200,53.685001373291016,54.494998931884766,53.34999847412109,53.970001220703125,43.41102981567383
2004-08-03,14361000,54.71500015258789,54.775001525878906,53.9900016784668,54.01499938964844,43.44720458984375
2004-08-02,12227000,54.59999847412109,55.095001220703125,54.165000915527344,54.79999923706055,44.078643798828125
2004-07-30,12301000,54.59999847412109,55.084999084472656,54.5,55.0,44.23948669433594
2004-07-29,11042800,54.400001525878906,54.84000015258789,54.125,54.70000076293945,43.99819946289063
2004-07-28,20419800,54.0099983215332,54.34999847412109,53.20000076293945,54.060001373291016,43.48341751098633
2004-07-27,16286600,53.38999938964844,54.345001220703125,53.34000015258789,54.10499954223633,43.51959991455078
2004-07-26,16526600,53.93999862670898,54.119998931884766,52.85499954223633,53.1150016784668,42.72328567504883
2004-07-23,18983400,54.334999084472656,54.435001373291016,53.70000076293945,53.81999969482422,43.29036331176758
2004-07-22,18692400,54.52999877929688,54.76499938964844,53.60499954223633,54.59999847412109,43.91775131225586
2004-07-21,18338800,56.380001068115234,56.44499969482422,54.5099983215332,54.5099983215332,43.84537506103516
2004-07-20,9760000,55.334999084472656,56.45500183105469,55.220001220703125,56.275001525878906,45.26506042480469
2004-07-19,19252200,55.41999816894531,55.5,54.82500076293945,55.18000030517578,44.38429641723633
2004-07-16,13095600,56.28499984741211,56.310001373291016,55.20000076293945,55.25,44.44059371948242
2004-07-15,7474400,55.95500183105469,56.290000915527344,55.76499938964844,55.875,44.94331359863281
2004-07-14,12582800,55.6349983215332,56.459999084472656,55.540000915527344,55.75,44.8427734375
2004-07-13,6838400,56.165000915527344,56.38999938964844,56.005001068115234,56.07500076293945,45.10419464111328
2004-07-12,13178000,56.09999847412109,56.375,55.58000183105469,56.0,45.04385757446289
2004-07-09,11431800,56.150001525878906,56.35499954223633,55.92499923706055,56.32500076293945,45.305267333984375
2004-07-08,13588000,56.6349983215332,56.9900016784668,55.79499816894531,55.95500183105469,45.00766754150391
2004-07-07,8702200,56.97999954223633,57.5,56.84999847412109,56.9900016784668,45.84015655517578
2004-07-06,13059400,57.73500061035156,57.77999877929688,56.875,57.060001373291016,45.89647674560547
2004-07-02,7557600,58.04499816894531,58.22499847412109,57.650001525878906,58.09999847412109,46.73299789428711
2004-07-01,16748000,58.90999984741211,59.040000915527344,57.91999816894531,57.91999816894531,46.58821487426758
2004-06-30,10870600,58.720001220703125,58.994998931884766,58.52000045776367,58.994998931884766,47.45289993286133
2004-06-29,7803600,58.06999969482422,58.8650016784668,58.06999969482422,58.665000915527344,47.18744659423828
2004-06-28,15502800,58.34999847412109,58.70500183105469,58.040000915527344,58.18000030517578,46.79736328125
2004-06-25,12696200,57.3650016784668,58.5,57.3650016784668,58.29999923706055,46.89388656616211
2004-06-24,8302000,57.959999084472656,58.29999923706055,57.685001373291016,57.775001525878906,46.34891891479492
2004-06-23,16378600,56.98500061035156,58.04999923706055,56.97499847412109,57.98500061035156,46.517391204833984
2004-06-22,9991200,56.72499847412109,57.14500045776367,56.20500183105469,57.125,45.82747650146485
2004-06-21,6144000,56.93000030517578,57.19499969482422,56.650001525878906,56.685001373291016,45.4744873046875
2004-06-18,11470800,56.52999877929688,57.18000030517578,56.5,56.90999984741211,45.65497970581055
2004-06-17,17147600,56.7599983215332,57.040000915527344,56.33000183105469,56.71500015258789,45.49855422973633
2004-06-16,8662800,56.65499877929688,56.95500183105469,56.459999084472656,56.86000061035156,45.61487579345703
2004-06-15,20003800,56.11000061035156,56.915000915527344,56.10499954223633,56.75,45.526641845703125
2004-06-14,11226200,56.459999084472656,56.54999923706055,55.6150016784668,55.73500061035156,44.71236038208008
2004-06-10,9060600,56.970001220703125,57.07500076293945,56.540000915527344,56.84999847412109,45.60686492919922
2004-06-09,10326200,57.525001525878906,57.755001068115234,56.625,56.625,45.426368713378906
2004-06-08,6247600,57.55500030517578,57.79499816894531,57.415000915527344,57.66999816894531,46.26469802856445
2004-06-07,9933800,56.94499969482422,57.77000045776367,56.79999923706055,57.72499847412109,46.30879592895508
2004-06-04,11023000,56.56999969482422,57.04999923706055,56.31999969482422,56.70000076293945,45.48653793334961
2004-06-03,11824400,57.025001525878906,57.08000183105469,56.0,56.0,44.92496109008789
2004-06-02,12855600,57.40499877929688,57.459999084472656,56.86000061035156,57.09999847412109,45.80741882324219
2004-06-01,11926600,56.5,57.29999923706055,56.43999862670898,57.290000915527344,45.95983505249024
2004-05-28,6848400,56.6349983215332,56.84999847412109,56.38999938964844,56.75,45.526641845703125
2004-05-27,19802800,56.82500076293945,57.130001068115234,56.185001373291016,56.650001525878906,45.44641876220703
2004-05-26,12890600,56.220001220703125,56.6349983215332,56.02999877929688,56.6349983215332,45.434383392333984
2004-05-25,14969200,54.97499847412109,56.459999084472656,54.810001373291016,56.25,45.12552261352539
2004-05-24,10802600,54.880001068115234,55.209999084472656,54.595001220703125,55.09999847412109,44.20294189453125
2004-05-21,12021800,54.07500076293945,54.595001220703125,53.91999816894531,54.39500045776367,43.63739013671875
2004-05-20,12400600,53.900001525878906,54.29999923706055,53.4900016784668,53.88999938964844,43.23225784301758
2004-05-19,18784800,54.59999847412109,55.209999084472656,53.720001220703125,53.77999877929688,43.14399337768555
2004-05-18,13970400,53.78499984741211,54.19499969482422,53.51499938964844,54.165000915527344,43.452880859375
2004-05-17,19698400,53.2400016784668,53.92499923706055,52.755001068115234,53.560001373291016,42.96752548217773
2004-05-14,20033200,54.369998931884766,54.900001525878906,53.82500076293945,54.07500076293945,43.38066864013672
2004-05-13,20447600,54.70000076293945,55.17499923706055,54.21500015258789,54.28499984741211,43.54914093017578
2004-05-12,31080600,54.52999877929688,55.04999923706055,53.150001525878906,55.040000915527344,44.154815673828125
2004-05-11,24259000,53.93000030517578,54.79999923706055,53.75,54.625,43.82189178466797
2004-05-10,33149000,54.0,54.380001068115234,53.07500076293945,53.459999084472656,42.88728713989258
2004-05-07,21520200,55.59999847412109,56.58000183105469,54.42499923706055,54.42499923706055,43.66145324707031
2004-05-06,22115200,56.43999862670898,56.43999862670898,55.34999847412109,56.02000045776367,44.94099426269531
2004-05-05,9045000,56.79999923706055,57.20000076293945,56.64500045776367,56.84999847412109,45.60686492919922
2004-05-04,14691400,56.33000183105469,57.459999084472656,56.22499847412109,56.59999847412109,45.40629196166992
2004-05-03,14629600,55.79999923706055,56.685001373291016,55.744998931884766,56.28499984741211,45.153594970703125
2004-04-30,18905200,56.79999923706055,56.900001525878906,55.55500030517578,55.55500030517578,44.567962646484375
2004-04-29,16087800,57.650001525878906,57.935001373291016,56.125,56.47499847412109,45.3060188293457
2004-04-28,15350600,58.57500076293945,58.650001525878906,57.29999923706055,57.619998931884766,46.224571228027344
2004-04-27,6833800,59.0,59.35499954223633,58.43000030517578,58.84999847412109,47.21132278442383
2004-04-26,10711800,59.03499984741211,59.52999877929688,58.595001220703125,59.0,47.331661224365234
2004-04-23,9145400,59.244998931884766,59.27999877929688,58.345001220703125,58.875,47.23137283325195
2004-04-22,14381000,58.060001373291016,59.2599983215332,58.04999923706055,59.0,47.331661224365234
2004-04-21,12238800,57.5,58.20000076293945,57.02000045776367,58.20000076293945,46.68988037109375
2004-04-20,16260800,58.72499847412109,59.1150016784668,57.1349983215332,57.26499938964844,45.939788818359375
2004-04-19,11097200,58.01499938964844,58.619998931884766,57.584999084472656,58.560001373291016,46.97869873046875
2004-04-16,13355800,57.95000076293945,58.41999816894531,57.27999877929688,58.130001068115234,46.63371276855469
2004-04-15,13475000,58.125,58.47499847412109,57.20000076293945,57.68999862670898,46.28072738647461
2004-04-14,15333200,57.96500015258789,58.66999816894531,57.57500076293945,58.13999938964844,46.6417350769043
2004-04-13,16763600,60.07500076293945,60.07500076293945,58.09999847412109,58.31999969482422,46.78613662719727
2004-04-12,7693000,59.68999862670898,60.150001525878906,59.560001373291016,59.709999084472656,47.9012336730957
2004-04-08,9078200,60.54499816894531,60.57500076293945,59.470001220703125,59.55500030517578,47.77690505981445
2004-04-07,10875800,59.625,60.244998931884766,59.17499923706055,60.09000015258789,48.206085205078125
2004-04-06,10185200,60.025001525878906,60.2400016784668,59.505001068115234,59.63999938964844,47.84511184692383
2004-04-05,7325800,60.23500061035156,60.45000076293945,59.900001525878906,60.375,48.43472290039063
2004-04-02,12827200,60.27999877929688,60.470001220703125,59.80500030517578,60.20000076293945,48.29433059692383
2004-04-01,9806600,58.790000915527344,59.470001220703125,58.69499969482422,59.44499969482422,47.68865203857422
2004-03-31,13493800,58.67499923706055,58.900001525878906,58.15499877929688,58.79999923706055,47.17123031616211
2004-03-30,9919000,58.05500030517578,58.7400016784668,58.0,58.66999816894531,47.0669174194336
2004-03-29,15613000,57.5,58.25,57.459999084472656,58.19499969482422,46.68585968017578
2004-03-26,11659800,56.83000183105469,57.494998931884766,56.79499816894531,57.09999847412109,45.80741882324219
2004-03-25,19901400,56.17499923706055,57.125,56.0,57.060001373291016,45.69149398803711
2004-03-24,13165400,56.0099983215332,56.18000030517578,55.36000061035156,55.775001525878906,44.66251754760742
2004-03-23,15122600,56.15999984741211,56.57500076293945,55.6349983215332,55.84999847412109,44.72259521484375
2004-03-22,18560600,56.31499862670898,56.57500076293945,55.54999923706055,55.755001068115234,44.6464958190918
2004-03-19,14281000,57.375,57.560001373291016,56.650001525878906,56.84999847412109,45.52334213256836
2004-03-18,17928600,57.470001220703125,57.6150016784668,56.67499923706055,57.34999847412109,45.92370223999024
2004-03-17,18236800,56.92499923706055,57.81999969482422,56.900001525878906,57.70000076293945,46.20397567749024
2004-03-16,34601400,57.01499938964844,57.26499938964844,56.0099983215332,56.650001525878906,45.363189697265625
2004-03-15,21093200,57.90999984741211,57.93999862670898,56.40999984741211,56.625,45.34316635131836
2004-03-12,13307200,57.0,58.470001220703125,56.90999984741211,58.125,46.54429244995117
2004-03-11,21167800,56.959999084472656,58.0,56.540000915527344,56.59999847412109,45.32313919067383
2004-03-10,17781600,58.53499984741211,58.880001068115234,57.11000061035156,57.17499923706055,45.78358840942383
2004-03-09,11062800,58.95000076293945,59.150001525878906,58.18999862670898,58.400001525878906,46.76451110839844
2004-03-08,7698400,59.90499877929688,60.165000915527344,58.8650016784668,58.900001525878906,47.16490173339844
2004-03-05,9174400,59.18000030517578,60.21500015258789,59.09999847412109,59.744998931884766,47.84154510498047
2004-03-04,4835200,58.875,59.650001525878906,58.685001373291016,59.61000061035156,47.73344039916992
2004-03-03,8672000,58.69499969482422,59.15999984741211,58.28499984741211,58.8650016784668,47.13687515258789
2004-03-02,14451000,59.20000076293945,59.45000076293945,57.21500015258789,58.80500030517578,47.088829040527344
2004-03-01,11023800,58.5,59.29499816894531,58.400001525878906,59.275001525878906,47.46518707275391
2004-02-27,9046400,58.185001373291016,58.54999923706055,57.97499847412109,58.34999847412109,46.72447967529297
2004-02-26,8306000,57.59000015258789,58.244998931884766,57.400001525878906,58.04999923706055,46.4842414855957
2004-02-25,10497800,57.06999969482422,57.72999954223633,56.84000015258789,57.70000076293945,46.20397567749024
2004-02-24,14168400,56.75,57.494998931884766,56.29999923706055,56.900001525878906,45.56336975097656
2004-02-23,12405200,57.95500183105469,57.97999954223633,56.790000915527344,56.90499877929688,45.56736755371094
2004-02-20,10968000,58.06999969482422,58.25,57.27999877929688,57.775001525878906,46.264041900634766
2004-02-19,9321400,59.400001525878906,59.470001220703125,57.875,57.875,46.3441162109375
2004-02-18,5221200,59.400001525878906,59.435001373291016,58.7400016784668,58.915000915527344,47.17692184448242
2004-02-17,6605200,58.709999084472656,59.34999847412109,58.68000030517578,59.34999847412109,47.52524566650391
2004-02-13,7421800,59.1150016784668,59.369998931884766,58.20000076293945,58.32500076293945,46.70444869995117
2004-02-12,5121000,59.3650016784668,59.54999923706055,58.90499877929688,58.93000030517578,47.18891525268555
2004-02-11,8204200,59.005001068115234,59.46500015258789,58.75,59.334999084472656,47.51322937011719
2004-02-10,4896000,58.29999923706055,59.025001525878906,58.18000030517578,58.97499847412109,47.22494888305664
2004-02-09,8756000,58.39500045776367,58.650001525878906,58.095001220703125,58.275001525878906,46.66441345214844
2004-02-06,11458200,56.72499847412109,58.31499862670898,56.72499847412109,58.15999984741211,46.57233810424805
2004-02-05,9354400,56.56999969482422,56.935001373291016,56.29499816894531,56.72499847412109,45.423248291015625
2004-02-04,11437000,57.39500045776367,57.40499877929688,56.150001525878906,56.20000076293945,45.00284194946289
2004-02-03,4679200,57.79999923706055,57.90999984741211,57.55500030517578,57.625,46.1439208984375
2004-02-02,10310800,57.91999816894531,58.375,57.31999969482422,57.95000076293945,46.4041748046875
2004-01-30,8807200,57.80500030517578,58.18999862670898,57.375,57.79999923706055,46.284061431884766
2004-01-29,17243600,58.34999847412109,58.494998931884766,57.08000183105469,57.72499847412109,46.22399520874024
2004-01-28,12830000,59.595001220703125,59.66999816894531,57.93999862670898,58.275001525878906,46.66441345214844
2004-01-27,6646800,59.90999984741211,59.95000076293945,59.14500045776367,59.20000076293945,47.40511703491211
2004-01-26,4996200,59.34999847412109,60.02999877929688,58.95500183105469,59.95000076293945,48.00570297241211
2004-01-23,8255400,59.095001220703125,59.40999984741211,58.68999862670898,59.36000061035156,47.53323745727539
2004-01-22,7189000,59.755001068115234,59.8650016784668,58.83000183105469,59.040000915527344,47.27701568603516
2004-01-21,8255600,59.42499923706055,59.685001373291016,58.75,59.375,47.54527282714844
2004-01-20,7429800,59.04999923706055,59.56499862670898,58.65499877929688,59.45500183105469,47.60932540893555
2004-01-16,6732200,58.84999847412109,59.060001373291016,58.560001373291016,58.75,47.04478454589844
2004-01-15,6338000,58.375,58.54999923706055,57.63999938964844,58.42499923706055,46.784515380859375
2004-01-14,6592000,58.18999862670898,58.38999938964844,57.8849983215332,58.275001525878906,46.66441345214844
2004-01-13,8131000,58.15499877929688,58.15999984741211,57.209999084472656,57.97499847412109,46.4241943359375
2004-01-12,5907000,57.43999862670898,58.25,57.25,58.220001220703125,46.620384216308594
2004-01-09,9598000,57.33000183105469,58.005001068115234,57.060001373291016,57.150001525878906,45.763553619384766
2004-01-08,6201200,57.63999938964844,57.8650016784668,57.20500183105469,57.61000061035156,46.13192367553711
2004-01-07,5919600,56.65999984741211,57.275001525878906,56.47999954223633,57.17499923706055,45.78358840942383
2004-01-06,6196800,56.685001373291016,57.06499862670898,56.5,56.57500076293945,45.30312347412109
2004-01-05,8686000,56.375,56.775001525878906,56.15499877929688,56.650001525878906,45.363189697265625
2004-01-02,11182200,55.584999084472656,56.31499862670898,55.58000183105469,55.994998931884766,44.838680267333984
2003-12-31,12725800,56.32500076293945,56.494998931884766,55.34000015258789,55.400001525878906,44.36223983764648
2003-12-30,5729000,56.0,56.375,55.90499877929688,56.220001220703125,45.01886749267578
2003-12-29,4843200,55.47999954223633,56.125,55.45500183105469,56.07500076293945,44.902740478515625
2003-12-26,1510000,55.17499923706055,55.375,55.09999847412109,55.23500061035156,44.23011016845703
2003-12-24,1266600,55.04999923706055,55.18000030517578,54.935001373291016,55.040000915527344,44.07395553588867
2003-12-23,5986400,54.744998931884766,55.244998931884766,54.619998931884766,55.10499954223633,44.1259994506836
2003-12-22,4387400,54.125,54.80500030517578,54.02999877929688,54.80500030517578,43.88576889038086
2003-12-19,7819200,54.400001525878906,54.46500015258789,53.834999084472656,54.20000076293945,43.40131378173828
2003-12-18,9705200,53.584999084472656,54.5,53.459999084472656,54.375,43.54145431518555
2003-12-17,6907800,53.59999847412109,53.65499877929688,53.01499938964844,53.54999923706055,42.88082504272461
2003-12-16,8354600,53.31999969482422,53.584999084472656,52.625,53.560001373291016,42.88882827758789
2003-12-15,7393200,54.505001068115234,55.45000076293945,53.17499923706055,53.20500183105469,42.51247787475586
2003-12-12,8462600,54.18000030517578,54.47999954223633,53.77000045776367,54.47999954223633,43.53124237060547
2003-12-11,8991000,52.900001525878906,54.30500030517578,52.82500076293945,54.27999877929688,43.22159957885742
2003-12-10,9320400,53.5,53.5,52.44499969482422,52.80500030517578,42.04712677001953
2003-12-09,7100600,54.42499923706055,54.47499847412109,53.20000076293945,53.28499984741211,42.429325103759766
2003-12-08,6081800,53.70000076293945,54.275001525878906,53.47499847412109,54.20000076293945,43.15790939331055
2003-12-05,6813800,54.15499877929688,54.25,53.57500076293945,53.79999923706055,42.83940124511719
2003-12-04,7712800,54.40499877929688,54.505001068115234,53.55500030517578,54.47499847412109,43.37688446044922
2003-12-03,4838000,55.540000915527344,55.68000030517578,54.32500076293945,54.34999847412109,43.27734375
2003-12-02,4948800,55.42499923706055,55.709999084472656,55.17499923706055,55.345001220703125,44.06964111328125
2003-12-01,5149400,54.935001373291016,55.43000030517578,54.875,55.43000030517578,44.1373176574707
2003-11-28,1156400,54.334999084472656,54.72999954223633,54.31999969482422,54.72499847412109,43.57595443725586
2003-11-26,5508000,54.54999923706055,54.744998931884766,53.775001525878906,54.46500015258789,43.368927001953125
2003-11-25,7972400,53.89500045776367,54.41999816894531,53.755001068115234,54.17499923706055,43.13800811767578
2003-11-24,7887600,53.025001525878906,53.94499969482422,52.900001525878906,53.84999847412109,42.87921142578125
2003-11-21,7275200,52.42499923706055,52.650001525878906,52.150001525878906,52.64500045776367,41.91970443725586
2003-11-20,6618600,52.0,52.869998931884766,51.88999938964844,52.06999969482422,41.46184921264648
2003-11-19,7253200,52.04999923706055,52.650001525878906,51.78499984741211,52.42499923706055,41.74453353881836
2003-11-18,11541800,52.775001525878906,53.095001220703125,51.84999847412109,51.880001068115234,41.31055450439453
2003-11-17,9251200,52.71500015258789,53.59999847412109,51.94499969482422,52.45500183105469,41.76841354370117
2003-11-14,6241800,54.1150016784668,54.470001220703125,53.0,53.09999847412109,42.282020568847656
2003-11-13,7083000,53.78499984741211,54.25,53.625,54.125,43.09818649291992
2003-11-12,8923600,52.84000015258789,53.97999954223633,52.84000015258789,53.97999954223633,42.98271560668945
2003-11-11,6615600,53.15499877929688,53.244998931884766,52.5,52.7599983215332,42.01126480102539
2003-11-10,4527000,54.1349983215332,54.2599983215332,53.11000061035156,53.125,42.30191040039063
2003-11-07,5796400,54.630001068115234,54.69499969482422,53.994998931884766,53.994998931884766,42.99467086791992
2003-11-06,6670600,54.02000045776367,54.40999984741211,53.525001525878906,54.40999984741211,43.325138092041016
2003-11-05,8291000,53.67499923706055,53.98500061035156,53.02999877929688,53.98500061035156,42.9867057800293
2003-11-04,5421000,53.59999847412109,53.994998931884766,53.459999084472656,53.720001220703125,42.77569580078125
2003-11-03,5433600,53.095001220703125,53.75,53.095001220703125,53.64500045776367,42.71599578857422
2003-10-31,4893400,53.1349983215332,53.27999877929688,52.02999877929688,52.75,42.00330352783203
2003-10-30,8193200,53.5,53.625,52.81499862670898,53.09999847412109,42.282020568847656
2003-10-29,9492400,52.3849983215332,53.125,52.290000915527344,52.95000076293945,42.162559509277344
2003-10-28,6610600,51.65499877929688,52.59999847412109,51.52999877929688,52.59999847412109,41.883888244628906
2003-10-27,7502400,50.79999923706055,51.55500030517578,50.775001525878906,51.3650016784668,40.90047836303711
2003-10-24,8896400,50.42499923706055,50.915000915527344,50.13999938964844,50.625,40.31123733520508
2003-10-23,9793400,50.82500076293945,51.25,50.435001373291016,50.75,40.41077423095703
2003-10-22,7309400,51.834999084472656,51.94499969482422,51.14500045776367,51.20000076293945,40.76908874511719
2003-10-21,8582600,51.9900016784668,52.57500076293945,51.9900016784668,52.345001220703125,41.68081665039063
2003-10-20,5974200,51.970001220703125,52.275001525878906,51.755001068115234,52.11000061035156,41.49369812011719
2003-10-17,8651800,52.84999847412109,52.95500183105469,51.845001220703125,51.84999847412109,41.28667068481445
2003-10-16,4426400,52.40499877929688,52.96500015258789,52.375,52.875,42.10284805297852
2003-10-15,8170200,53.33000183105469,53.400001525878906,52.3849983215332,52.40499877929688,41.72859191894531
2003-10-14,7334800,52.67499923706055,53.125,52.43999862670898,53.06999969482422,42.25812530517578
2003-10-13,5230400,52.060001373291016,52.845001220703125,51.95000076293945,52.72499847412109,41.98340606689453
2003-10-10,9808000,51.92499923706055,52.08000183105469,51.2599983215332,51.90999984741211,41.334468841552734
2003-10-09,10419000,52.0099983215332,52.595001220703125,51.45000076293945,51.97499847412109,41.386192321777344
2003-10-08,5080400,51.93000030517578,52.09999847412109,51.220001220703125,51.435001373291016,40.956241607666016
2003-10-07,8096800,51.31999969482422,51.95500183105469,51.09999847412109,51.84000015258789,41.2786979675293
2003-10-06,2976200,51.09999847412109,51.59999847412109,50.89500045776367,51.54999923706055,41.04777908325195
2003-10-03,8542200,50.83000183105469,51.34999847412109,50.75,51.11000061035156,40.69744110107422
2003-10-02,7705200,49.84999847412109,50.375,49.755001068115234,50.31499862670898,40.06438064575195
2003-10-01,10303000,48.685001373291016,49.970001220703125,48.650001525878906,49.834999084472656,39.68219757080078
2003-09-30,14310400,48.93999862670898,49.150001525878906,48.07500076293945,48.525001525878906,38.639068603515625
2003-09-29,13239800,48.625,49.165000915527344,47.880001068115234,49.165000915527344,39.14867782592773
2003-09-26,10653600,49.209999084472656,49.30500030517578,48.2400016784668,48.29999923706055,38.45990753173828
2003-09-25,7514800,50.665000915527344,50.84999847412109,49.13999938964844,49.13999938964844,39.1287841796875
2003-09-24,5422200,51.900001525878906,51.92499923706055,50.505001068115234,50.505001068115234,40.21569061279297
2003-09-23,4706000,51.150001525878906,51.78499984741211,51.150001525878906,51.78499984741211,41.23490905761719
2003-09-22,4317400,51.09999847412109,51.45000076293945,50.869998931884766,51.09000015258789,40.68151473999024
2003-09-19,2665200,51.95000076293945,51.95000076293945,51.54499816894531,51.79999923706055,41.246864318847656
2003-09-18,2872400,51.375,51.869998931884766,51.0,51.85499954223633,41.290645599365234
2003-09-17,3757800,51.28499984741211,51.54999923706055,51.09000015258789,51.31999969482422,40.86463928222656
2003-09-16,4066000,50.72499847412109,51.45000076293945,50.709999084472656,51.334999084472656,40.876590728759766
2003-09-15,6256800,50.810001373291016,51.150001525878906,50.525001525878906,50.58000183105469,40.27539443969727
2003-09-12,5092000,50.35499954223633,50.900001525878906,49.900001525878906,50.70500183105469,40.374942779541016
2003-09-11,5449200,50.18999862670898,50.775001525878906,50.095001220703125,50.59999847412109,40.19694900512695
2003-09-10,7439600,50.95500183105469,50.95500183105469,50.1150016784668,50.165000915527344,39.85139846801758
2003-09-09,4377400,51.525001525878906,51.619998931884766,51.05500030517578,51.17499923706055,40.65374755859375
2003-09-08,4607400,51.07500076293945,51.70000076293945,50.98500061035156,51.55500030517578,40.95561981201172
2003-09-05,6292200,50.900001525878906,51.4900016784668,50.625,50.84999847412109,40.39559173583984
2003-09-04,4888200,51.07500076293945,51.275001525878906,50.77999877929688,51.17499923706055,40.65374755859375
2003-09-03,5528200,50.88999938964844,51.17499923706055,50.7400016784668,50.96500015258789,40.48694610595703
2003-09-02,6342600,49.875,50.75,49.54999923706055,50.75,40.31612396240234
2003-08-29,3550000,49.44499969482422,49.92499923706055,49.334999084472656,49.60499954223633,39.40654373168945
2003-08-28,4292200,49.150001525878906,49.494998931884766,48.64500045776367,49.400001525878906,39.2436752319336
2003-08-27,2388200,48.595001220703125,49.09999847412109,48.494998931884766,49.07500076293945,38.98550796508789
2003-08-26,5046000,48.15999984741211,48.625,47.55500030517578,48.59999847412109,38.608154296875
2003-08-25,4681600,48.369998931884766,48.54499816894531,47.959999084472656,48.415000915527344,38.46120071411133
2003-08-22,7130400,49.89500045776367,49.89500045776367,48.44499969482422,48.459999084472656,38.49694442749024
2003-08-21,4575200,49.20000076293945,49.400001525878906,49.04999923706055,49.33000183105469,39.18806076049805
2003-08-20,4613200,48.505001068115234,48.9900016784668,48.375,48.93000030517578,38.87030029296875
2003-08-19,5247200,48.275001525878906,48.95500183105469,48.04999923706055,48.95500183105469,38.89019012451172
2003-08-18,3762000,47.33000183105469,48.15499877929688,47.15999984741211,48.05500030517578,38.175201416015625
2003-08-15,1488000,47.025001525878906,47.334999084472656,47.02000045776367,47.119998931884766,37.43242645263672
2003-08-14,2902600,46.71500015258789,47.13999938964844,46.51499938964844,47.10499954223633,37.42051315307617
2003-08-13,7627000,46.650001525878906,46.79999923706055,46.400001525878906,46.79999923706055,37.17823028564453
2003-08-12,5286600,45.845001220703125,46.64500045776367,45.755001068115234,46.64500045776367,37.05510330200195
2003-08-11,4535400,45.220001220703125,45.875,45.220001220703125,45.875,36.443397521972656
2003-08-08,4139800,45.43000030517578,45.47499847412109,45.06999969482422,45.25,35.94689178466797
2003-08-07,5006600,45.255001068115234,45.34999847412109,44.81499862670898,45.34999847412109,36.026329040527344
2003-08-06,4478600,45.48500061035156,45.72999954223633,45.07500076293945,45.20000076293945,35.90716552734375
2003-08-05,6021600,46.220001220703125,46.32500076293945,45.40499877929688,45.40499877929688,36.07003021240234
2003-08-04,7828000,46.56999969482422,46.75,45.834999084472656,46.20500183105469,36.7055549621582
2003-08-01,4639000,47.375,47.47499847412109,46.525001525878906,46.67499923706055,37.07893371582031
2003-07-31,5324600,47.5,47.869998931884766,47.23500061035156,47.34000015258789,37.607208251953125
2003-07-30,2509400,47.47499847412109,47.47499847412109,46.91999816894531,47.244998931884766,37.531734466552734
2003-07-29,4928000,47.47499847412109,47.625,46.79999923706055,47.42499923706055,37.67473983764648
2003-07-28,3708800,46.81999969482422,47.45000076293945,46.790000915527344,47.400001525878906,37.654884338378906
2003-07-25,2761000,46.47499847412109,46.93000030517578,46.14500045776367,46.82500076293945,37.19810104370117
2003-07-24,3961800,46.83000183105469,47.220001220703125,46.334999084472656,46.48500061035156,36.9279899597168
2003-07-23,4282600,46.275001525878906,46.57500076293945,45.84000015258789,46.57500076293945,36.99949645996094
2003-07-22,3774600,45.86000061035156,46.34999847412109,45.560001373291016,46.2599983215332,36.74923706054688
2003-07-21,4103600,46.05500030517578,46.17499923706055,45.40999984741211,45.72499847412109,36.32423400878906
2003-07-18,4134000,46.09999847412109,46.400001525878906,45.77000045776367,46.125,36.64200973510742
2003-07-17,6777000,46.8849983215332,46.93999862670898,45.790000915527344,45.81499862670898,36.39573287963867
2003-07-16,3465200,47.83000183105469,47.869998931884766,47.04999923706055,47.31499862670898,37.58735275268555
2003-07-15,3240400,48.150001525878906,48.150001525878906,47.244998931884766,47.57500076293945,37.79390335083008
2003-07-14,5055000,47.73500061035156,48.150001525878906,47.29999923706055,47.70500183105469,37.89716720581055
2003-07-11,2477400,46.86000061035156,47.34999847412109,46.79999923706055,47.31499862670898,37.58735275268555
2003-07-10,3662000,47.34999847412109,47.35499954223633,46.58000183105469,46.66999816894531,37.07495880126953
2003-07-09,7547600,47.2599983215332,47.70000076293945,46.869998931884766,47.59999847412109,37.81373977661133
2003-07-08,3650400,46.400001525878906,47.380001068115234,46.345001220703125,47.25,37.53571319580078
2003-07-07,3659800,45.92499923706055,46.494998931884766,45.92499923706055,46.42499923706055,36.88033676147461
2003-07-03,1816000,45.5099983215332,45.82500076293945,45.40499877929688,45.47999954223633,36.129615783691406
2003-07-02,4177000,44.935001373291016,45.875,44.935001373291016,45.875,36.443397521972656
2003-07-01,5613600,44.40499877929688,44.84999847412109,43.875,44.755001068115234,35.55366516113281
2003-06-30,8802400,44.845001220703125,45.15499877929688,44.04999923706055,44.45000076293945,35.311363220214844
2003-06-27,6459200,45.0,45.44499969482422,44.584999084472656,44.59000015258789,35.422584533691406
2003-06-26,6290800,44.275001525878906,44.970001220703125,44.20000076293945,44.875,35.64899826049805
2003-06-25,4250200,43.834999084472656,44.52000045776367,43.834999084472656,44.119998931884766,35.04922103881836
2003-06-24,3491000,43.709999084472656,44.1150016784668,43.4900016784668,43.82500076293945,34.81487274169922
2003-06-23,3962800,44.67499923706055,44.84999847412109,43.69499969482422,43.84000015258789,34.826778411865234
2003-06-20,2780400,45.150001525878906,45.20000076293945,44.625,44.6349983215332,35.45832061767578
2003-06-19,3822600,45.75,45.91999816894531,44.83000183105469,45.02000045776367,35.76419448852539
2003-06-18,2160400,45.4900016784668,45.76499938964844,45.28499984741211,45.63999938964844,36.256717681884766
2003-06-17,3670200,45.81499862670898,45.84999847412109,45.31999969482422,45.66999816894531,36.28055191040039
2003-06-16,3104400,45.09999847412109,45.619998931884766,44.92499923706055,45.57500076293945,36.20508193969727
2003-06-13,2896400,45.67499923706055,45.69499969482422,44.78499984741211,44.81999969482422,35.60529327392578
2003-06-12,2266400,45.7400016784668,45.80500030517578,45.400001525878906,45.70500183105469,36.2487678527832
2003-06-11,3112200,45.0,45.525001525878906,44.63999938964844,45.45000076293945,36.046531677246094
2003-06-10,2932800,44.4900016784668,45.095001220703125,44.47999954223633,45.025001525878906,35.70945739746094
2003-06-09,3422400,45.09999847412109,45.20000076293945,44.34000015258789,44.36000061035156,35.182037353515625
2003-06-06,4320000,46.20000076293945,46.540000915527344,45.20000076293945,45.20000076293945,35.848243713378906
2003-06-05,2841000,44.82500076293945,45.72499847412109,44.67499923706055,45.72499847412109,36.264625549316406
2003-06-04,2709200,44.375,45.125,44.345001220703125,44.9900016784668,35.68170166015625
2003-06-03,2407400,44.209999084472656,44.3849983215332,44.0,44.3849983215332,35.20187759399414
2003-06-02,6354800,44.375,44.72499847412109,44.06999969482422,44.244998931884766,35.0908317565918
2003-05-30,6961800,43.57500076293945,44.07500076293945,43.435001373291016,44.01499938964844,34.90843200683594
2003-05-29,4168000,43.185001373291016,43.48500061035156,42.56999969482422,43.244998931884766,34.29774475097656
2003-05-28,2116200,42.79999923706055,43.17499923706055,42.79999923706055,42.970001220703125,34.07963562011719
2003-05-27,2582600,41.6349983215332,42.69499969482422,41.6349983215332,42.68000030517578,33.84963607788086
2003-05-23,1370600,41.3849983215332,41.82500076293945,41.19499969482422,41.70000076293945,33.07239532470703
2003-05-22,3453000,40.97499847412109,41.45500183105469,40.92499923706055,41.375,32.81465148925781
2003-05-21,2802600,40.685001373291016,41.04999923706055,40.584999084472656,40.959999084472656,32.48549270629883
2003-05-20,4261000,40.869998931884766,41.05500030517578,40.43000030517578,40.80500030517578,32.36258316040039
2003-05-19,4013600,41.29999923706055,41.595001220703125,40.76499938964844,40.81499862670898,32.3704833984375
2003-05-16,3475200,42.05500030517578,42.3650016784668,41.525001525878906,41.53499984741211,32.94154357910156
2003-05-15,1187200,42.01499938964844,42.20000076293945,41.84999847412109,42.05500030517578,33.353939056396484
2003-05-14,3340200,42.04499816894531,42.04499816894531,41.70500183105469,41.88999938964844,33.223052978515625
2003-05-13,3012400,41.685001373291016,41.9900016784668,41.375,41.915000915527344,33.2429084777832
2003-05-12,2536600,41.18000030517578,41.72499847412109,41.150001525878906,41.66999816894531,33.04861068725586
2003-05-09,2168600,40.86000061035156,41.2400016784668,40.744998931884766,41.220001220703125,32.69169998168945
2003-05-08,4200400,40.68999862670898,40.880001068115234,40.53499984741211,40.6349983215332,32.22775650024414
2003-05-07,3449000,41.040000915527344,41.19499969482422,40.86000061035156,40.97499847412109,32.49738693237305
2003-05-06,3022400,40.93000030517578,41.28499984741211,40.89500045776367,41.22499847412109,32.695674896240234
2003-05-05,3975800,40.76499938964844,40.91999816894531,40.630001068115234,40.834999084472656,32.3863525390625
2003-05-02,3410400,39.75,40.67499923706055,39.75,40.650001525878906,32.23963928222656
2003-05-01,2613600,39.75,39.92499923706055,39.244998931884766,39.650001525878906,31.44653511047364
2003-04-30,2213600,39.42499923706055,39.95000076293945,39.29999923706055,39.70000076293945,31.486188888549805
2003-04-29,3249800,39.43000030517578,39.775001525878906,39.375,39.57500076293945,31.38705062866211
2003-04-28,1924800,38.900001525878906,39.459999084472656,38.775001525878906,39.310001373291016,31.1768856048584
2003-04-25,1117000,39.125,39.125,38.6150016784668,38.625,30.63359642028809
2003-04-24,2505200,39.15499877929688,39.34999847412109,39.02000045776367,39.17499923706055,31.069812774658203
2003-04-23,2297600,38.97499847412109,39.41999816894531,38.97499847412109,39.375,31.228450775146484
2003-04-22,1848600,38.09999847412109,39.07500076293945,38.09999847412109,38.96500015258789,30.90326499938965
2003-04-21,1799600,38.2400016784668,38.435001373291016,38.09000015258789,38.435001373291016,30.48291206359864
2003-04-17,3477400,37.685001373291016,38.275001525878906,37.625,38.17499923706055,30.27670860290528
2003-04-16,2042800,38.060001373291016,38.32500076293945,37.52999877929688,37.59999847412109,29.820669174194336
2003-04-15,1252600,37.57500076293945,37.994998931884766,37.32500076293945,37.994998931884766,30.13394927978516
2003-04-14,1661200,37.0099983215332,37.625,37.0099983215332,37.59000015258789,29.81274032592773
2003-04-11,1954200,37.3849983215332,37.494998931884766,36.8849983215332,36.91999816894531,29.281354904174805
2003-04-10,1569000,37.17499923706055,37.27999877929688,36.98500061035156,37.125,29.443952560424805
2003-04-09,4016000,37.3650016784668,37.79999923706055,36.90999984741211,37.1150016784668,29.436016082763672
2003-04-08,2013600,37.34999847412109,37.5,37.18000030517578,37.31999969482422,29.598596572875977
2003-04-07,3368400,38.07500076293945,38.220001220703125,37.290000915527344,37.290000915527344,29.57480239868164
2003-04-04,1385600,37.540000915527344,37.65499877929688,37.165000915527344,37.26499938964844,29.554994583129883
2003-04-03,3017200,37.70000076293945,37.70000076293945,37.29999923706055,37.375,29.6422176361084
2003-04-02,2797000,37.23500061035156,37.59999847412109,37.06499862670898,37.35499954223633,29.626359939575195
2003-04-01,2088800,36.34999847412109,36.67499923706055,36.11000061035156,36.625,29.04739189147949
2003-03-31,1859000,36.32500076293945,36.65499877929688,35.974998474121094,36.0,28.55171203613281
2003-03-28,2776000,36.595001220703125,36.94499969482422,36.595001220703125,36.75,29.14653778076172
2003-03-27,1205600,36.34999847412109,36.869998931884766,36.29999923706055,36.76499938964844,29.158432006835938
2003-03-26,2660600,36.96500015258789,37.04999923706055,36.52000045776367,36.52000045776367,28.9641227722168
2003-03-25,2976600,36.560001373291016,37.125,36.5,36.97499847412109,29.32497978210449
2003-03-24,5340800,36.84999847412109,36.970001220703125,36.40499877929688,36.584999084472656,29.015682220458984
2003-03-21,7680000,37.165000915527344,37.5,36.88999938964844,37.3849983215332,29.6501579284668
2003-03-20,4423200,36.54999923706055,36.994998931884766,36.02999877929688,36.869998931884766,29.241703033447266
2003-03-19,3538600,36.72499847412109,36.72999954223633,36.29999923706055,36.630001068115234,29.051362991333008
2003-03-18,3548000,36.45000076293945,36.720001220703125,36.1150016784668,36.720001220703125,29.122737884521484
2003-03-17,2270200,35.275001525878906,36.34000015258789,35.09000015258789,36.244998931884766,28.746007919311523
2003-03-14,3235600,35.54999923706055,35.630001068115234,35.17499923706055,35.42499923706055,28.09567070007324
2003-03-13,3975600,34.900001525878906,35.41999816894531,34.619998931884766,35.380001068115234,28.05998420715332
2003-03-12,4736200,34.439998626708984,34.540000915527344,34.1150016784668,34.45000076293945,27.32239532470703
2003-03-11,2102800,34.665000915527344,34.900001525878906,34.375,34.375,27.26290702819824
2003-03-10,2208200,34.994998931884766,35.06999969482422,34.525001525878906,34.619998931884766,27.45722770690918
2003-03-07,2813200,34.875,35.41999816894531,34.7599983215332,35.224998474121094,27.93704032897949
2003-03-06,1848200,35.25,35.43000030517578,35.07500076293945,35.209999084472656,27.86169815063477
2003-03-05,1838200,35.3849983215332,35.6349983215332,35.290000915527344,35.5,28.09119415283203
2003-03-04,1724800,35.82500076293945,35.82500076293945,35.400001525878906,35.43000030517578,28.035789489746094
2003-03-03,2962200,36.25,36.375,35.630001068115234,35.89500045776367,28.40374565124512
2003-02-28,1443000,36.04499816894531,36.27000045776367,35.834999084472656,36.005001068115234,28.49079322814941
2003-02-27,2940800,35.935001373291016,36.150001525878906,35.650001525878906,35.94499969482422,28.443309783935547
2003-02-26,1955600,35.89500045776367,35.95000076293945,35.505001068115234,35.75,28.289012908935547
2003-02-25,2659400,35.45000076293945,36.025001525878906,35.17499923706055,35.93000030517578,28.431442260742188
2003-02-24,2446600,36.095001220703125,36.095001220703125,35.599998474121094,35.60499954223633,28.17426872253418
2003-02-21,2668800,35.849998474121094,36.40499877929688,35.57500076293945,36.15999984741211,28.61343765258789
2003-02-20,2898200,35.959999084472656,35.98500061035156,35.70000076293945,35.849998474121094,28.368127822875977
2003-02-19,4073800,36.275001525878906,36.275001525878906,35.665000915527344,35.92499923706055,28.4274959564209
2003-02-18,1881000,35.92499923706055,36.375,35.92499923706055,36.3650016784668,28.775653839111328
2003-02-14,2653800,35.380001068115234,35.79499816894531,35.255001068115234,35.650001525878906,28.20987701416016
2003-02-13,3505600,35.41999816894531,35.44499969482422,34.970001220703125,35.33000183105469,27.956663131713867
2003-02-12,7394600,35.810001373291016,35.939998626708984,35.334999084472656,35.42499923706055,28.03184509277344
2003-02-11,3132400,36.13999938964844,36.22499847412109,35.52000045776367,35.93000030517578,28.431442260742188
2003-02-10,2130400,35.70000076293945,36.060001373291016,35.44499969482422,36.02999877929688,28.510576248168945
2003-02-07,7994200,36.52000045776367,36.59999847412109,35.63999938964844,35.65999984741211,28.21780014038086
2003-02-06,6960800,36.415000915527344,36.61000061035156,36.1349983215332,36.32500076293945,28.74402236938477
2003-02-05,3436600,36.959999084472656,37.0,36.345001220703125,36.525001525878906,28.90226936340332
2003-02-04,4280400,36.525001525878906,37.0,36.22499847412109,36.79999923706055,29.1198673248291
2003-02-03,2648800,37.20000076293945,37.2400016784668,36.625,36.79999923706055,29.1198673248291
2003-01-31,5831000,36.42499923706055,37.119998931884766,36.32500076293945,37.119998931884766,29.373096466064453
2003-01-30,3346000,37.334999084472656,37.40499877929688,36.48500061035156,36.59999847412109,28.96161460876465
2003-01-29,3905200,36.77000045776367,37.400001525878906,36.2400016784668,37.20500183105469,29.44035148620605
2003-01-28,2633200,36.900001525878906,37.22499847412109,36.345001220703125,36.92499923706055,29.218788146972656
2003-01-27,3477400,37.0,37.30500030517578,36.56499862670898,36.625,28.98139953613281
2003-01-24,3565000,38.0,38.0,37.18999862670898,37.18999862670898,29.42848777770996
2003-01-23,2213000,37.97499847412109,38.27000045776367,37.78499984741211,37.97499847412109,30.049636840820312
2003-01-22,3258600,37.8849983215332,38.17499923706055,37.72999954223633,37.7400016784668,29.86369705200196
2003-01-21,2134600,38.70000076293945,38.77000045776367,38.040000915527344,38.06999969482422,30.124818801879883
2003-01-17,2416600,38.93999862670898,39.48500061035156,38.45000076293945,38.630001068115234,30.56795883178711
2003-01-16,2323000,39.5,39.75,39.18999862670898,39.369998931884766,31.15353012084961
2003-01-15,2381600,39.584999084472656,39.70000076293945,39.07500076293945,39.42499923706055,31.1970443725586
2003-01-14,1566400,39.45000076293945,39.72499847412109,39.2599983215332,39.51499938964844,31.26824760437012
2003-01-13,1759000,39.65999984741211,39.81499862670898,39.09000015258789,39.4900016784668,31.24848365783692
2003-01-10,2698000,38.915000915527344,39.625,38.85499954223633,39.400001525878906,31.1772518157959
2003-01-09,3828600,38.9900016784668,39.52999877929688,38.9900016784668,39.31499862670898,31.11000061035156
2003-01-08,3288400,38.95000076293945,39.01499938964844,38.59999847412109,38.744998931884766,30.658950805664062
2003-01-07,2988600,39.34999847412109,39.45000076293945,38.81999969482422,39.1349983215332,30.967565536499023
2003-01-06,2917800,38.8849983215332,39.61000061035156,38.8849983215332,39.34000015258789,31.12977409362793
2003-01-03,3222200,39.0,39.04999923706055,38.665000915527344,38.8849983215332,30.769737243652344
2003-01-02,4014200,38.25,39.025001525878906,38.03499984741211,38.95000076293945,30.821168899536133
2002-12-31,5448200,38.06999969482422,38.57500076293945,37.79999923706055,37.90499877929688,29.9942569732666
2002-12-30,3471000,38.150001525878906,38.31999969482422,37.650001525878906,37.95000076293945,30.029874801635746
2002-12-27,2351200,38.625,38.625,38.06999969482422,38.06999969482422,30.124818801879883
2002-12-26,1086200,38.75,39.244998931884766,38.525001525878906,38.70000076293945,30.62336158752441
2002-12-24,673400,38.665000915527344,38.84999847412109,38.540000915527344,38.70000076293945,30.62336158752441
2002-12-23,1882400,38.45000076293945,38.85499954223633,38.35499954223633,38.775001525878906,30.68268394470215
2002-12-20,2046200,38.369998931884766,38.625,38.185001373291016,38.51499938964844,30.47695541381836
2002-12-19,6629200,38.125,38.650001525878906,37.86000061035156,38.084999084472656,30.13669204711914
2002-12-18,2486200,38.75,38.75,38.0099983215332,38.18000030517578,30.211870193481445
2002-12-17,2077200,39.22499847412109,39.27000045776367,38.7400016784668,38.79999923706055,30.70247268676757
2002-12-16,2859800,38.650001525878906,39.26499938964844,38.650001525878906,39.21500015258789,31.03086853027344
2002-12-13,2011200,38.97499847412109,39.95000076293945,38.47999954223633,38.525001525878906,30.48487091064453
2002-12-12,1891200,39.5,39.68000030517578,38.58000183105469,39.48500061035156,31.09418487548828
2002-12-11,3124400,39.09999847412109,39.57500076293945,39.04999923706055,39.32500076293945,30.968164443969727
2002-12-10,2678800,38.7400016784668,39.45500183105469,38.73500061035156,39.27999877929688,30.932727813720703
2002-12-09,2156400,39.26499938964844,39.41999816894531,38.45000076293945,38.52999877929688,30.342117309570312
2002-12-06,1557000,39.0,39.790000915527344,38.92499923706055,39.58000183105469,31.168994903564453
2002-12-05,2432800,40.040000915527344,40.040000915527344,39.22499847412109,39.41999816894531,31.04296875
2002-12-04,2430000,39.66999816894531,40.07500076293945,39.32500076293945,39.60499954223633,31.188671112060547
2002-12-03,2852800,40.45000076293945,40.595001220703125,39.96500015258789,40.0,31.499725341796875
2002-12-02,3044000,41.25,41.380001068115234,40.459999084472656,40.71500015258789,32.06279373168945
2002-11-29,958000,40.92499923706055,41.1150016784668,40.400001525878906,40.40499877929688,31.818649291992188
2002-11-27,2574600,40.20000076293945,40.97499847412109,40.08000183105469,40.90999984741211,32.21635055541992
2002-11-26,2437000,40.275001525878906,40.400001525878906,39.59999847412109,39.82500076293945,31.36193084716797
2002-11-25,2283800,40.0,40.44499969482422,39.79999923706055,40.275001525878906,31.716291427612305
2002-11-22,3888400,39.400001525878906,40.06999969482422,39.334999084472656,40.0099983215332,31.50760078430176
2002-11-21,3331200,39.0099983215332,39.77999877929688,38.880001068115234,39.73500061035156,31.29104804992676
2002-11-20,2492400,37.84999847412109,38.97499847412109,37.7599983215332,38.97499847412109,30.69255828857422
2002-11-19,2249400,38.01499938964844,38.34999847412109,37.775001525878906,37.970001220703125,29.9011344909668
2002-11-18,2844200,38.875,38.875,38.03499984741211,38.10499954223633,30.007429122924805
2002-11-15,1922800,38.17499923706055,38.75,38.17499923706055,38.400001525878906,30.2397518157959
2002-11-14,2136600,37.900001525878906,38.54999923706055,37.85499954223633,38.415000915527344,30.25155067443848
2002-11-13,2486400,37.36000061035156,38.0,37.025001525878906,37.59999847412109,29.6097469329834
2002-11-12,2507000,39.81999969482422,39.88999938964844,37.025001525878906,37.400001525878906,29.45225143432617
2002-11-11,2235800,37.72499847412109,37.72499847412109,36.790000915527344,36.810001373291016,28.98763084411621
2002-11-08,2176200,38.32500076293945,38.494998931884766,37.66999816894531,37.72499847412109,29.70817947387696
2002-11-07,3318400,38.92499923706055,38.92499923706055,38.150001525878906,38.244998931884766,30.11767578125
2002-11-06,3383400,38.84999847412109,39.25,38.525001525878906,39.17499923706055,30.85003662109375
2002-11-05,2669800,38.525001525878906,38.625,38.165000915527344,38.52000045776367,30.33424949645996
2002-11-04,4515800,38.69499969482422,39.150001525878906,38.400001525878906,38.45500183105469,30.28306007385254
2002-11-01,4799800,37.1349983215332,38.22499847412109,36.97499847412109,38.125,30.023174285888672
2002-10-31,5474000,37.525001525878906,37.685001373291016,37.165000915527344,37.25,29.33411979675293
2002-10-30,3422800,37.0,37.3650016784668,36.720001220703125,37.32500076293945,29.3931941986084
2002-10-29,4680000,36.775001525878906,36.88999938964844,36.09000015258789,36.69499969482422,28.89706039428711
2002-10-28,2487600,37.70000076293945,37.70000076293945,36.67499923706055,36.79999923706055,28.97975349426269
2002-10-25,4374800,36.32500076293945,37.220001220703125,36.32500076293945,37.220001220703125,29.31050109863281
2002-10-24,5630200,36.95000076293945,37.06999969482422,36.3849983215332,36.42499923706055,28.684457778930664
2002-10-23,3649800,36.0,36.869998931884766,35.79999923706055,36.77999877929688,28.96400260925293
2002-10-22,3712400,36.34999847412109,36.6150016784668,36.04999923706055,36.20500183105469,28.511186599731445
2002-10-21,3263600,35.900001525878906,36.810001373291016,35.869998931884766,36.67499923706055,28.881322860717773
2002-10-18,2756200,35.834999084472656,36.36000061035156,35.779998779296875,36.20000076293945,28.50725555419922
2002-10-17,5284000,35.935001373291016,36.19499969482422,35.67499923706055,36.125,28.448205947875977
2002-10-16,2821800,35.5,35.665000915527344,34.86000061035156,35.07500076293945,27.621326446533203
2002-10-15,5130200,35.380001068115234,36.025001525878906,35.21500015258789,35.974998474121094,28.33006477355957
2002-10-14,3476800,34.04999923706055,34.6150016784668,34.04999923706055,34.58000183105469,27.231523513793945
2002-10-11,6104000,33.8849983215332,34.744998931884766,33.8849983215332,34.349998474121094,27.050397872924805
2002-10-10,5369400,32.53499984741211,33.540000915527344,32.29999923706055,33.5,26.38102149963379
2002-10-09,4646000,33.57500076293945,33.744998931884766,32.4900016784668,32.54999923706055,25.632896423339844
2002-10-08,5766800,34.255001068115234,34.255001068115234,33.224998474121094,33.974998474121094,26.755083084106445
2002-10-07,2920000,34.474998474121094,34.79999923706055,33.54999923706055,33.720001220703125,26.554275512695312
2002-10-04,4060200,35.875,35.875,34.42499923706055,34.650001525878906,27.286640167236328
2002-10-03,2119800,35.970001220703125,36.334999084472656,35.45500183105469,35.6349983215332,28.06231689453125
2002-10-02,2099000,36.57500076293945,36.8650016784668,35.900001525878906,36.025001525878906,28.369441986083984
2002-10-01,3433400,36.25,36.92499923706055,35.474998474121094,36.92499923706055,29.078182220458984
2002-09-30,3999800,35.650001525878906,36.290000915527344,35.2400016784668,35.775001525878906,28.17257499694824
2002-09-27,2526000,36.625,37.02000045776367,36.02000045776367,36.025001525878906,28.369441986083984
2002-09-26,4840000,36.70000076293945,37.06499862670898,36.40499877929688,36.93000030517578,29.082124710083008
2002-09-25,2974800,35.625,36.45000076293945,35.494998931884766,36.45000076293945,28.70412254333496
2002-09-24,2243400,35.345001220703125,35.93000030517578,35.25,35.375,27.857574462890625
2002-09-23,2234800,36.29999923706055,36.44499969482422,35.400001525878906,35.650001525878906,28.07414054870605
2002-09-20,1485600,36.875,36.96500015258789,36.400001525878906,36.54999923706055,28.78287696838379
2002-09-19,1405200,36.75,37.28499984741211,36.29999923706055,36.39500045776367,28.66082191467285
2002-09-18,2323200,37.32500076293945,37.84999847412109,37.09999847412109,37.775001525878906,29.74757194519043
2002-09-17,2629600,38.70000076293945,38.880001068115234,37.720001220703125,37.875,29.8262996673584
2002-09-16,1133000,38.79999923706055,38.875,38.310001373291016,38.400001525878906,30.2397518157959
2002-09-13,2655200,38.20000076293945,38.86000061035156,38.125,38.84999847412109,30.59412002563477
2002-09-12,1948400,39.0,39.16999816894531,38.48500061035156,38.5,30.21768951416016
2002-09-11,1719400,40.0,40.0,39.125,39.150001525878906,30.72786903381348
2002-09-10,1767800,39.32500076293945,39.44499969482422,38.79499816894531,39.275001525878906,30.82596778869629
2002-09-09,1222400,39.04999923706055,39.42499923706055,38.369998931884766,39.02999877929688,30.633684158325195
2002-09-06,2753400,38.400001525878906,39.20000076293945,38.400001525878906,39.150001525878906,30.72786903381348
2002-09-05,1483200,38.125,38.55500030517578,37.900001525878906,37.900001525878906,29.746761322021484
2002-09-04,1916400,37.84999847412109,38.900001525878906,37.72499847412109,38.67499923706055,30.35503196716309
2002-09-03,3562400,38.32500076293945,38.650001525878906,37.58000183105469,37.875,29.72713661193848
2002-08-30,1380800,39.17499923706055,39.59000015258789,38.875,39.025001525878906,30.62974166870117
2002-08-29,2405600,38.42499923706055,39.61000061035156,38.42499923706055,39.290000915527344,30.83774185180664
2002-08-28,2720800,39.34999847412109,39.525001525878906,38.834999084472656,39.0,30.61012458801269
2002-08-27,2726800,40.875,40.89500045776367,39.65999984741211,39.775001525878906,31.21839904785156
2002-08-26,2294200,40.0,40.67499923706055,39.625,40.54999923706055,31.82668113708496
2002-08-23,3484600,40.59999847412109,40.84999847412109,39.82500076293945,39.82500076293945,31.25763893127441
2002-08-22,1878800,40.59999847412109,41.125,40.32500076293945,40.900001525878906,32.10138702392578
2002-08-21,2511600,39.94499969482422,40.650001525878906,39.685001373291016,40.63999938964844,31.89732551574707
2002-08-20,2326600,39.90499877929688,39.94499969482422,39.525001525878906,39.82500076293945,31.25763893127441
2002-08-19,3215600,39.70500183105469,40.13999938964844,39.53499984741211,40.025001525878906,31.41462135314941
2002-08-16,2472000,38.82500076293945,39.665000915527344,38.63999938964844,39.47499847412109,30.98295021057129
2002-08-15,3498400,39.150001525878906,39.25,38.69499969482422,38.880001068115234,30.51593017578125
2002-08-14,6681200,37.775001525878906,38.95500183105469,37.07500076293945,38.84000015258789,30.484533309936523
2002-08-13,2094800,38.54999923706055,38.90999984741211,37.45000076293945,37.5,29.432804107666016
2002-08-12,1342000,38.25,38.880001068115234,38.10499954223633,38.59999847412109,30.296192169189453
2002-08-09,4054000,38.29999923706055,39.095001220703125,38.220001220703125,38.505001068115234,30.221622467041016
2002-08-08,2317200,38.220001220703125,38.900001525878906,37.84999847412109,38.834999084472656,30.48063850402832
2002-08-07,3205600,38.375,38.67499923706055,37.40499877929688,38.220001220703125,29.9979305267334
2002-08-06,1486400,37.150001525878906,38.07500076293945,37.0,38.07500076293945,29.88411521911621
2002-08-05,1793400,37.48500061035156,37.64500045776367,36.48500061035156,36.48500061035156,28.636173248291016
2002-08-02,2652400,38.625,38.67499923706055,37.43000030517578,37.48500061035156,29.421049118041992
2002-08-01,2009800,39.150001525878906,39.375,38.5,38.70000076293945,30.374670028686523
2002-07-31,1834800,39.89500045776367,39.95000076293945,39.17499923706055,39.275001525878906,30.82596778869629
2002-07-30,3403200,39.84999847412109,40.21500015258789,38.7599983215332,39.89500045776367,31.31258583068848
2002-07-29,2366800,39.150001525878906,40.150001525878906,38.75,39.775001525878906,31.21839904785156
2002-07-26,2480400,37.97499847412109,38.29999923706055,37.32500076293945,38.29999923706055,30.060720443725582
2002-07-25,6251400,37.0,38.59999847412109,36.70000076293945,37.70000076293945,29.58979034423828
2002-07-24,6626600,35.20000076293945,38.0,34.75,38.0,29.825244903564453
2002-07-23,3187000,38.07500076293945,38.07500076293945,35.875,35.875,28.157384872436523
2002-07-22,3325800,38.29999923706055,38.89500045776367,37.29999923706055,37.85499954223633,29.71144294738769
2002-07-19,2860400,39.025001525878906,39.334999084472656,38.32500076293945,38.625,30.31581115722656
2002-07-18,1829400,40.650001525878906,40.95000076293945,39.45000076293945,39.45000076293945,30.96331214904785
2002-07-17,2669000,41.494998931884766,41.5,40.060001373291016,40.875,32.08176803588867
2002-07-16,2598200,40.47499847412109,41.25,40.220001220703125,40.5,31.787425994873047
2002-07-15,3691200,40.95000076293945,40.95000076293945,39.42499923706055,40.77000045776367,31.999366760253903
2002-07-12,3394800,41.5,42.09000015258789,40.95000076293945,41.025001525878906,32.199485778808594
2002-07-11,3428800,41.5,41.619998931884766,40.54999923706055,41.380001068115234,32.478118896484375
2002-07-10,2447800,42.94499969482422,42.94499969482422,41.67499923706055,41.70500183105469,32.73321533203125
2002-07-09,1619000,43.09999847412109,43.435001373291016,42.650001525878906,42.8849983215332,33.659366607666016
2002-07-08,1810000,43.875,44.119998931884766,43.025001525878906,43.04999923706055,33.78886413574219
2002-07-05,1063400,43.07500076293945,43.959999084472656,42.900001525878906,43.959999084472656,34.503116607666016
2002-07-03,2908600,42.900001525878906,43.0,42.0,42.54999923706055,33.396446228027344
2002-07-02,1720600,44.27999877929688,44.29999923706055,43.0,43.06499862670898,33.80064010620117
2002-07-01,1844600,45.45000076293945,45.81499862670898,44.29999923706055,44.400001525878906,34.84846496582031
2002-06-28,3006800,45.72999954223633,46.32500076293945,45.32500076293945,45.32500076293945,35.5744514465332
2002-06-27,4792200,45.650001525878906,45.84999847412109,44.7400016784668,45.84999847412109,35.98651885986328
2002-06-26,6941400,44.0,45.15499877929688,43.95000076293945,44.98500061035156,35.307586669921875
2002-06-25,1502800,45.95000076293945,46.17499923706055,44.72499847412109,45.0099983215332,35.32722091674805
2002-06-24,2586600,45.625,46.19499969482422,44.93000030517578,45.65499877929688,35.83346939086914
2002-06-21,1713200,45.900001525878906,46.31999969482422,45.59999847412109,45.79999923706055,35.947296142578125
2002-06-20,1983200,46.119998931884766,46.58000183105469,45.65999984741211,45.900001525878906,36.02577590942383
2002-06-19,2348000,46.34999847412109,47.185001373291016,46.0,46.0,36.10426330566406
2002-06-18,1905600,46.76499938964844,47.275001525878906,46.57500076293945,46.94499969482422,36.8459587097168
2002-06-17,1479000,45.875,46.900001525878906,45.875,46.81499862670898,36.743934631347656
2002-06-14,3394200,44.79999923706055,45.79999923706055,44.255001068115234,45.75,35.908042907714844
2002-06-13,1413200,46.09999847412109,46.29499816894531,45.3849983215332,45.5,35.61723327636719
2002-06-12,4146000,46.005001068115234,46.345001220703125,45.47499847412109,46.150001525878906,36.12605667114258
2002-06-11,2877200,47.0,47.095001220703125,46.0,46.0,36.008636474609375
2002-06-10,2447000,46.900001525878906,47.22499847412109,46.59999847412109,46.75,36.59572982788086
2002-06-07,2509000,45.625,47.0,45.60499954223633,46.79999923706055,36.6348762512207
2002-06-06,1848400,47.275001525878906,47.29999923706055,46.275001525878906,46.380001068115234,36.306095123291016
2002-06-05,1600400,47.275001525878906,47.42499923706055,46.86000061035156,47.29999923706055,37.02627182006836
2002-06-04,5450800,47.04999923706055,47.400001525878906,46.505001068115234,47.1349983215332,36.89712524414063
2002-06-03,2000800,48.47499847412109,48.47499847412109,47.125,47.125,36.8892707824707
2002-05-31,6645800,48.775001525878906,49.119998931884766,48.25,48.25,37.76993179321289
2002-05-30,3009400,48.435001373291016,48.82500076293945,48.02000045776367,48.61000061035156,38.05173110961914
2002-05-29,1952000,48.95000076293945,48.95000076293945,48.34000015258789,48.435001373291016,37.91475296020508
2002-05-28,2984200,49.400001525878906,49.400001525878906,48.5,49.060001373291016,38.40401458740234
2002-05-24,1608400,49.75,49.82500076293945,49.185001373291016,49.185001373291016,38.50183868408203
2002-05-23,2384600,49.34999847412109,49.994998931884766,48.75,49.97499847412109,39.12025451660156
2002-05-22,2344600,49.150001525878906,49.59000015258789,48.67499923706055,49.0,38.3570442199707
2002-05-21,2511000,50.17499923706055,50.31999969482422,49.1349983215332,49.29999923706055,38.59187698364258
2002-05-20,1856200,50.625,50.625,50.005001068115234,50.060001373291016,39.18678665161133
2002-05-17,1620400,50.59999847412109,50.8849983215332,50.2599983215332,50.70000076293945,39.687782287597656
2002-05-16,1452200,51.17499923706055,51.17499923706055,50.375,50.54499816894531,39.56645202636719
2002-05-15,1803200,50.875,51.40999984741211,50.58000183105469,51.150001525878906,40.04003143310547
2002-05-14,9461400,50.34999847412109,51.20000076293945,50.11000061035156,51.20000076293945,40.07918167114258
2002-05-13,2245000,49.07500076293945,49.72499847412109,49.0,49.70000076293945,38.90497970581055
2002-05-10,1788600,49.994998931884766,50.02000045776367,48.95000076293945,49.06499862670898,38.40790557861328
2002-05-09,1718000,50.79999923706055,50.79999923706055,49.84999847412109,49.875,39.041988372802734
2002-05-08,2224000,50.45000076293945,50.810001373291016,50.2400016784668,50.79999923706055,39.76606750488281
2002-05-07,1302400,50.2400016784668,50.27000045776367,49.59999847412109,49.6150016784668,38.83843231201172
2002-05-06,2717000,50.994998931884766,51.15999984741211,49.97499847412109,49.97499847412109,39.12025451660156
2002-05-03,1494800,51.25,51.25,50.650001525878906,50.95000076293945,39.88347244262695
2002-05-02,932200,50.95000076293945,51.29999923706055,50.81999969482422,51.17499923706055,40.05961227416992
2002-05-01,1435200,50.75,51.0,49.97999954223633,51.0,39.92262649536133
2002-04-30,1444200,49.900001525878906,50.83000183105469,49.810001373291016,50.650001525878906,39.64864730834961
2002-04-29,3547600,50.0,50.09000015258789,49.54999923706055,49.834999084472656,39.01066207885742
2002-04-26,2200800,50.810001373291016,50.94499969482422,49.685001373291016,49.685001373291016,38.89323043823242
2002-04-25,1388200,50.29999923706055,50.77000045776367,50.10499954223633,50.65499877929688,39.65255355834961
2002-04-24,1095400,51.0,51.32500076293945,50.3849983215332,50.52000045776367,39.54688262939453
2002-04-23,1798200,50.79999923706055,51.040000915527344,50.70000076293945,50.95000076293945,39.88347244262695
2002-04-22,1507000,51.400001525878906,51.44499969482422,50.755001068115234,50.77000045776367,39.74259185791016
2002-04-19,760800,51.79999923706055,51.81999969482422,51.45000076293945,51.45000076293945,40.27487182617188
2002-04-18,2359200,51.775001525878906,51.8650016784668,51.07500076293945,51.4900016784668,40.3061752319336
2002-04-17,6833400,52.375,52.375,51.625,51.709999084472656,40.4784049987793
2002-04-16,1361400,51.45000076293945,52.150001525878906,51.375,52.150001525878906,40.82283782958984
2002-04-15,2844000,51.5,51.625,50.790000915527344,50.875,39.82476425170898
2002-04-12,2963400,50.5,51.25,50.125,51.25,40.11830520629883
2002-04-11,1505600,50.82500076293945,50.97499847412109,50.0099983215332,50.1349983215332,39.2454948425293
2002-04-10,2098000,50.25,50.95000076293945,50.16999816894531,50.95000076293945,39.88347244262695
2002-04-09,954600,50.16999816894531,50.345001220703125,49.96500015258789,49.98500061035156,39.12808227539063
2002-04-08,1162200,49.005001068115234,50.16999816894531,49.0,50.16999816894531,39.272891998291016
2002-04-05,815400,49.79999923706055,49.95000076293945,49.34999847412109,49.54999923706055,38.78756713867188
2002-04-04,2093200,49.20000076293945,49.900001525878906,49.17499923706055,49.619998931884766,38.84235763549805
2002-04-03,6075400,49.875,49.95500183105469,49.2599983215332,49.42499923706055,38.689701080322266
2002-04-02,5878800,49.69499969482422,50.20000076293945,49.650001525878906,49.77999877929688,38.96761322021485
2002-04-01,1304000,50.04999923706055,50.415000915527344,49.52999877929688,50.09999847412109,39.21811294555664
2002-03-28,1783000,50.45000076293945,50.71500015258789,50.04999923706055,50.04999923706055,39.17896270751953
2002-03-27,976400,49.84999847412109,50.31499862670898,49.73500061035156,50.31499862670898,39.38639831542969
2002-03-26,843600,49.400001525878906,49.93000030517578,49.400001525878906,49.84999847412109,39.02239227294922
2002-03-25,1873600,50.025001525878906,50.06999969482422,49.22499847412109,49.29499816894531,38.58794784545898
2002-03-22,1018600,50.275001525878906,50.55500030517578,49.880001068115234,49.900001525878906,39.061561584472656
2002-03-21,960200,49.775001525878906,50.310001373291016,49.5,50.26499938964844,39.34727478027344
2002-03-20,1805600,49.97499847412109,50.025001525878906,49.42499923706055,49.435001373291016,38.69753646850586
2002-03-19,621200,50.150001525878906,50.32500076293945,49.95000076293945,50.22499847412109,39.31595993041992
2002-03-18,1362400,49.744998931884766,50.18000030517578,49.54999923706055,49.90499877929688,39.065467834472656
2002-03-15,1414800,49.30500030517578,49.79999923706055,49.04999923706055,49.625,38.84628677368164
2002-03-14,1402200,49.375,49.6150016784668,48.755001068115234,49.42499923706055,38.689701080322266
2002-03-13,1581200,49.25,49.525001525878906,49.025001525878906,49.20000076293945,38.51358795166016
2002-03-12,818000,49.275001525878906,49.75,49.07500076293945,49.619998931884766,38.84235763549805
2002-03-11,1110600,49.68999862670898,49.9900016784668,49.27000045776367,49.70000076293945,38.90497970581055
2002-03-08,1206800,49.84999847412109,49.880001068115234,49.345001220703125,49.68999862670898,38.89714050292969
2002-03-07,1150200,49.54999923706055,49.650001525878906,49.07500076293945,49.25,38.507720947265625
2002-03-06,846600,48.61000061035156,49.31999969482422,48.20000076293945,49.20000076293945,38.46861267089844
2002-03-05,1330800,48.4900016784668,48.915000915527344,48.34999847412109,48.61000061035156,38.00731658935547
2002-03-04,1448800,47.75,48.7400016784668,47.625,48.5,37.92130279541016
2002-03-01,1445200,46.82500076293945,47.75,46.650001525878906,47.75,37.33489990234375
2002-02-28,1466200,47.150001525878906,47.2400016784668,46.47999954223633,46.59999847412109,36.43572998046875
2002-02-27,1247600,47.125,47.29499816894531,46.81499862670898,47.09999847412109,36.8266716003418
2002-02-26,994200,46.64500045776367,47.0099983215332,46.35499954223633,46.8849983215332,36.65856170654297
2002-02-25,740600,46.375,46.665000915527344,46.17499923706055,46.665000915527344,36.48654556274414
2002-02-22,1361800,45.59999847412109,46.375,45.38999938964844,46.375,36.25979995727539
2002-02-21,665600,46.45000076293945,46.54999923706055,45.55500030517578,45.55500030517578,35.618648529052734
2002-02-20,1388200,45.70000076293945,46.54999923706055,45.43999862670898,46.54999923706055,36.39663696289063
2002-02-19,981400,46.25,46.400001525878906,45.625,45.775001525878906,35.790679931640625
2002-02-15,847800,46.869998931884766,46.94499969482422,46.400001525878906,46.68000030517578,36.49827194213867
2002-02-14,1958000,47.470001220703125,47.59000015258789,46.75,46.75,36.55301284790039
2002-02-13,359200,47.125,47.39500045776367,47.005001068115234,47.34999847412109,37.02212905883789
2002-02-12,394600,46.650001525878906,47.119998931884766,46.47999954223633,46.90499877929688,36.67420959472656
2002-02-11,1031600,46.400001525878906,47.0,46.375,46.80500030517578,36.59600830078125
2002-02-08,1737800,45.60499954223633,46.59999847412109,45.45500183105469,46.59999847412109,36.43572998046875
2002-02-07,1973000,45.95000076293945,46.04999923706055,45.375,45.400001525878906,35.49745559692383
2002-02-06,1273600,46.525001525878906,46.72499847412109,45.775001525878906,46.0,35.96659469604492
2002-02-05,1805200,46.57500076293945,46.84999847412109,46.19499969482422,46.52000045776367,36.3731689453125
2002-02-04,2787200,47.625,47.70500183105469,46.55500030517578,46.70000076293945,36.51391220092773
2002-02-01,768400,47.75,48.185001373291016,47.6150016784668,47.82500076293945,37.3935432434082
2002-01-31,2674000,47.79999923706055,48.09999847412109,47.505001068115234,48.09999847412109,37.6085319519043
2002-01-30,1250600,47.20000076293945,47.79499816894531,46.5,47.69499969482422,37.29188919067383
2002-01-29,1519000,47.92499923706055,48.01499938964844,46.82500076293945,47.10499954223633,36.830562591552734
2002-01-28,617600,47.79999923706055,48.0,47.5,47.95000076293945,37.49127578735352
2002-01-25,770400,47.67499923706055,47.78499984741211,47.33000183105469,47.63999938964844,37.24888229370117
2002-01-24,956600,47.54999923706055,47.88999938964844,47.54999923706055,47.67499923706055,37.27622985839844
2002-01-23,1752600,46.82500076293945,47.42499923706055,46.400001525878906,47.29999923706055,36.9830436706543
2002-01-22,1331400,47.375,47.54499816894531,46.55500030517578,46.650001525878906,36.47481155395508
2002-01-18,991000,47.54999923706055,47.83000183105469,46.900001525878906,46.95000076293945,36.70940399169922
2002-01-17,813400,47.75,48.0,47.2599983215332,47.54999923706055,37.17852020263672
2002-01-16,4382800,47.75,47.92499923706055,47.09999847412109,47.31999969482422,36.99868774414063
2002-01-15,1170000,48.095001220703125,48.29999923706055,47.72999954223633,48.29999923706055,37.76492691040039
2002-01-14,781000,48.630001068115234,48.630001068115234,47.84999847412109,47.97499847412109,37.51081848144531
2002-01-11,802800,49.375,49.47499847412109,48.54999923706055,48.70000076293945,38.07768630981445
2002-01-10,365200,49.07500076293945,49.29999923706055,48.97999954223633,49.29999923706055,38.54680633544922
2002-01-09,868800,49.875,50.06499862670898,49.0,49.0,38.312255859375
2002-01-08,743600,49.125,49.619998931884766,48.650001525878906,49.5,38.70317459106445
2002-01-07,1661800,49.67499923706055,49.900001525878906,48.92499923706055,48.92499923706055,38.253604888916016
2002-01-04,1304400,49.375,49.91999816894531,49.150001525878906,49.72499847412109,38.87911987304688
2002-01-03,1013400,48.5,49.29499816894531,48.5,49.29499816894531,38.54289627075195
2002-01-02,1807400,48.54999923706055,48.64500045776367,47.63999938964844,48.619998931884766,38.01511764526367
2001-12-31,2346600,49.125,49.20000076293945,48.17499923706055,48.17499923706055,37.66718292236328
2001-12-28,2017600,49.150001525878906,49.26499938964844,48.875,49.0,38.312255859375
2001-12-27,1705200,48.75,49.07500076293945,48.72999954223633,48.95000076293945,38.27314376831055
2001-12-26,963000,48.29999923706055,48.869998931884766,48.29999923706055,48.75,38.11676788330078
2001-12-24,319000,48.22499847412109,48.42499923706055,48.10499954223633,48.32500076293945,37.78446578979492
2001-12-21,1577800,47.45000076293945,48.2400016784668,47.20500183105469,48.09999847412109,37.6085319519043
2001-12-20,5581600,47.900001525878906,47.915000915527344,46.97499847412109,47.150001525878906,36.865753173828125
2001-12-19,1551600,47.875,48.18999862670898,47.56499862670898,47.900001525878906,37.4521713256836
2001-12-18,1727800,48.25,48.32500076293945,47.81499862670898,48.275001525878906,37.74537658691406
2001-12-17,798800,46.83000183105469,47.84999847412109,46.83000183105469,47.84999847412109,37.41307830810547
2001-12-14,1147400,46.650001525878906,46.95000076293945,46.3650016784668,46.95000076293945,36.70940399169922
2001-12-13,796400,46.97499847412109,47.27000045776367,46.54999923706055,46.55500030517578,36.29498672485352
2001-12-12,249400,47.45000076293945,47.56499862670898,46.8650016784668,47.400001525878906,36.95376205444336
2001-12-11,429000,47.42499923706055,47.70000076293945,47.02999877929688,47.32500076293945,36.89527893066406
2001-12-10,674600,47.875,48.09000015258789,47.0,47.05500030517578,36.68478393554688
2001-12-07,526800,48.07500076293945,48.2400016784668,47.77999877929688,47.8849983215332,37.33187484741211
2001-12-06,738000,47.79999923706055,48.25,47.67499923706055,48.25,37.616432189941406
2001-12-05,600400,47.04999923706055,47.9900016784668,46.900001525878906,47.57500076293945,37.09018707275391
2001-12-04,680400,45.5,46.67499923706055,45.47999954223633,46.54999923706055,36.29108428955078
2001-12-03,210800,45.45000076293945,45.70500183105469,45.29999923706055,45.5,35.472496032714844
2001-11-30,740200,46.20000076293945,46.28499984741211,45.70000076293945,45.79999923706055,35.70638656616211
2001-11-29,507000,45.17499923706055,46.34999847412109,45.09999847412109,46.34999847412109,36.13514709472656
2001-11-28,641400,45.59999847412109,45.869998931884766,45.025001525878906,45.025001525878906,35.10218048095703
2001-11-27,420800,45.95000076293945,46.16999816894531,45.55500030517578,45.82500076293945,35.72587203979492
2001-11-26,549200,45.7400016784668,46.07500076293945,45.45000076293945,45.97499847412109,35.842803955078125
2001-11-23,224600,45.025001525878906,45.775001525878906,45.025001525878906,45.7400016784668,35.65959930419922
2001-11-21,384800,45.150001525878906,45.22499847412109,44.68000030517578,45.084999084472656,35.14894485473633
2001-11-20,457000,45.5,45.82500076293945,45.04999923706055,45.2400016784668,35.26980209350586
2001-11-19,316200,45.07500076293945,45.68999862670898,45.005001068115234,45.5,35.472496032714844
2001-11-16,423200,44.83000183105469,45.07500076293945,44.63999938964844,44.994998931884766,35.07878494262695
2001-11-15,363400,44.900001525878906,45.20000076293945,44.70000076293945,44.95000076293945,35.043697357177734
2001-11-14,285600,45.0,45.119998931884766,44.209999084472656,45.119998931884766,35.17623519897461
2001-11-13,442200,44.25,44.67499923706055,44.125,44.67499923706055,34.82931900024414
2001-11-12,230200,43.34999847412109,43.88999938964844,42.52999877929688,43.875,34.20561981201172
2001-11-09,421400,43.52999877929688,43.744998931884766,43.415000915527344,43.70000076293945,34.069175720214844
2001-11-08,483200,44.17499923706055,44.45000076293945,43.47499847412109,43.84999847412109,34.18613052368164
2001-11-07,584200,43.84999847412109,44.32500076293945,43.80500030517578,43.95000076293945,34.26408767700195
2001-11-06,1671200,43.375,44.25,43.25,44.25,34.49797058105469
2001-11-05,305600,43.59999847412109,43.650001525878906,43.310001373291016,43.625,34.01072311401367
2001-11-02,369600,43.22499847412109,43.34999847412109,42.92499923706055,43.0,33.523441314697266
2001-11-01,786000,42.66999816894531,43.29999923706055,42.25,43.29999923706055,33.75735092163086
2001-10-31,1531200,42.32500076293945,42.8849983215332,42.20500183105469,42.54999923706055,33.17262268066406
2001-10-30,887200,42.400001525878906,42.400001525878906,41.67499923706055,41.84999847412109,32.62689971923828
2001-10-29,516400,43.505001068115234,43.5099983215332,42.70000076293945,42.75,33.328556060791016
2001-10-26,951600,43.20000076293945,43.82500076293945,43.20000076293945,43.625,34.01072311401367
2001-10-25,1195000,42.20000076293945,43.625,42.0,43.625,34.01072311401367
2001-10-24,527600,42.5,42.68999862670898,42.29999923706055,42.67499923706055,33.27008056640625
2001-10-23,851600,43.005001068115234,43.14500045776367,42.400001525878906,42.400001525878906,33.05568313598633
2001-10-22,369600,42.375,42.875,42.34000015258789,42.68000030517578,33.27397537231445
2001-10-19,519200,41.72499847412109,42.47499847412109,41.72499847412109,42.29999923706055,32.97772979736328
2001-10-18,969400,42.275001525878906,42.275001525878906,41.650001525878906,41.77999877929688,32.57231903076172
2001-10-17,797400,43.650001525878906,43.72499847412109,42.04999923706055,42.04999923706055,32.78282165527344
2001-10-16,966400,42.95000076293945,43.400001525878906,42.8650016784668,43.275001525878906,33.73784255981445
2001-10-15,590600,42.375,42.78499984741211,42.150001525878906,42.70000076293945,33.28958511352539
2001-10-12,573800,42.560001373291016,42.88999938964844,41.900001525878906,42.540000915527344,33.16484451293945
2001-10-11,1523400,42.5,43.20000076293945,42.5,42.67499923706055,33.27008056640625
2001-10-10,638600,40.54999923706055,42.0,40.54999923706055,42.0,32.74383544921875
2001-10-09,1017200,40.82500076293945,40.97499847412109,40.5,40.584999084472656,31.64067649841309
2001-10-08,348000,40.75,41.39500045776367,40.75,40.92499923706055,31.905750274658203
2001-10-05,503800,41.45000076293945,41.45000076293945,40.505001068115234,41.29999923706055,32.198097229003906
2001-10-04,2346200,41.25,41.970001220703125,41.025001525878906,41.5099983215332,32.361839294433594
2001-10-03,1441200,39.5,41.375,39.5,41.09999847412109,32.04218673706055
2001-10-02,1107200,39.5,40.185001373291016,39.5,40.185001373291016,31.328832626342773
2001-10-01,906000,40.09999847412109,40.14500045776367,39.025001525878906,39.75,30.989707946777344
2001-09-28,2264800,39.79999923706055,40.38999938964844,39.63999938964844,40.09999847412109,31.147958755493164
2001-09-27,1879400,38.88999938964844,39.525001525878906,38.31499862670898,39.51499938964844,30.69355773925781
2001-09-26,990600,39.59999847412109,39.79999923706055,38.67499923706055,38.88999938964844,30.20807456970215
2001-09-25,924600,39.119998931884766,39.75,38.875,39.47499847412109,30.66248893737793
2001-09-24,1702800,38.25,39.290000915527344,38.25,39.0,30.29352378845215
2001-09-21,1011200,37.25,38.025001525878906,36.75,37.83000183105469,29.384740829467773
2001-09-20,732000,39.54999923706055,39.650001525878906,38.29999923706055,38.55500030517578,29.947885513305664
2001-09-19,1636000,41.255001068115234,41.34999847412109,38.79999923706055,40.08000183105469,31.132436752319336
2001-09-18,4303400,41.869998931884766,41.92499923706055,40.79999923706055,41.07500076293945,31.90529441833496
2001-09-17,1338800,41.0,42.494998931884766,41.0,41.75,32.42961120605469
2001-09-10,4777800,43.92499923706055,44.29999923706055,43.54999923706055,43.92499923706055,34.119041442871094
2001-09-07,4950200,44.650001525878906,45.04999923706055,44.084999084472656,44.26499938964844,34.38315963745117
2001-09-06,305400,45.75,45.900001525878906,45.09999847412109,45.09999847412109,35.03175735473633
2001-09-05,569200,46.59999847412109,46.67499923706055,45.70000076293945,46.17499923706055,35.866756439208984
2001-09-04,697400,46.84999847412109,47.244998931884766,46.5,46.5,36.11919403076172
2001-08-31,995600,46.70000076293945,47.06999969482422,46.630001068115234,46.94499969482422,36.46486282348633
2001-08-30,959400,46.900001525878906,47.09999847412109,46.30500030517578,46.55500030517578,36.16193389892578
2001-08-29,653000,47.525001525878906,47.525001525878906,46.900001525878906,47.150001525878906,36.62409210205078
2001-08-28,985000,47.82500076293945,47.84999847412109,47.25,47.34999847412109,36.77945709228516
2001-08-27,249400,48.04999923706055,48.22499847412109,47.67499923706055,47.875,37.18724822998047
2001-08-24,2401000,47.5,48.04999923706055,47.42499923706055,48.04999923706055,37.323184967041016
2001-08-23,842200,47.59999847412109,47.994998931884766,47.04999923706055,47.04999923706055,36.54642868041992
2001-08-22,1277800,47.45000076293945,47.67499923706055,46.88999938964844,47.67499923706055,37.03190231323242
2001-08-21,910400,47.84999847412109,48.0,47.0,47.04999923706055,36.54642868041992
2001-08-20,2469600,47.29999923706055,47.875,47.275001525878906,47.875,37.18724822998047
2001-08-17,2412000,47.70000076293945,48.0,47.29999923706055,47.34999847412109,36.77945709228516
2001-08-16,1579400,47.625,48.25,47.25,48.09999847412109,37.36202239990234
2001-08-15,931600,47.875,48.1150016784668,47.5099983215332,47.790000915527344,37.1212272644043
2001-08-14,4667800,47.775001525878906,48.20000076293945,47.709999084472656,47.84999847412109,37.1678352355957
2001-08-13,1614800,47.57500076293945,47.810001373291016,47.30500030517578,47.70000076293945,37.05132675170898
2001-08-10,425400,47.17499923706055,47.59999847412109,46.755001068115234,47.29999923706055,36.74061584472656
2001-08-09,535200,47.09999847412109,47.34999847412109,46.72499847412109,47.34999847412109,36.77945709228516
2001-08-08,1126400,47.5,48.15999984741211,46.875,46.875,36.41049957275391
2001-08-07,427400,47.900001525878906,48.04999923706055,47.650001525878906,47.95000076293945,37.24551010131836
2001-08-06,236800,48.5,48.5,47.79999923706055,47.900001525878906,37.206668853759766
2001-08-03,303000,48.75,48.89500045776367,48.04999923706055,48.57500076293945,37.7309684753418
2001-08-02,553000,49.22499847412109,49.25,48.45000076293945,48.70000076293945,37.82809066772461
2001-08-01,439000,48.525001525878906,48.900001525878906,48.22499847412109,48.84999847412109,37.94459533691406
2001-07-31,652200,48.29499816894531,48.834999084472656,48.060001373291016,48.1150016784668,37.37367248535156
2001-07-30,378000,48.45000076293945,48.5,47.84999847412109,48.17499923706055,37.4202880859375
2001-07-27,592200,48.32500076293945,48.540000915527344,48.084999084472656,48.25,37.47853469848633
2001-07-26,622800,47.505001068115234,48.54999923706055,47.22999954223633,48.32500076293945,37.53679275512695
2001-07-25,603600,47.45000076293945,47.650001525878906,46.95500183105469,47.625,36.99305725097656
2001-07-24,588200,48.0,48.17499923706055,46.900001525878906,47.34999847412109,36.77945709228516
2001-07-23,1452000,48.82500076293945,48.82500076293945,48.0,48.150001525878906,37.40085983276367
2001-07-20,629600,48.25,48.79999923706055,48.25,48.5,37.6727294921875
2001-07-19,431000,48.59999847412109,49.084999084472656,48.25,48.5,37.6727294921875
2001-07-18,877800,48.34999847412109,48.94499969482422,48.07500076293945,48.09999847412109,37.36202239990234
2001-07-17,558400,48.04999923706055,49.025001525878906,47.95000076293945,49.025001525878906,38.08053970336914
2001-07-16,547200,48.84999847412109,48.994998931884766,48.07500076293945,48.07500076293945,37.34261322021485
2001-07-13,241200,48.54999923706055,49.07500076293945,48.34999847412109,48.900001525878906,37.983436584472656
2001-07-12,1254200,47.900001525878906,48.75,47.875,48.665000915527344,37.8008918762207
2001-07-11,1103400,47.400001525878906,47.619998931884766,46.744998931884766,47.5,36.89596939086914
2001-07-10,775600,48.54999923706055,48.54999923706055,47.290000915527344,47.5,36.89596939086914
2001-07-09,895400,48.125,48.47499847412109,47.625,48.400001525878906,37.59505462646485
2001-07-06,588600,48.54999923706055,48.72499847412109,47.775001525878906,47.95000076293945,37.24551010131836
2001-07-05,849600,49.0,49.494998931884766,48.775001525878906,48.84999847412109,37.94459533691406
2001-07-03,1084800,49.625,49.77000045776367,49.29999923706055,49.5,38.449485778808594
2001-07-02,2142000,50.79999923706055,50.79999923706055,49.65499877929688,49.79999923706055,38.6825065612793
2001-06-29,2283200,50.45000076293945,51.20000076293945,50.22499847412109,50.95000076293945,39.57578659057617
2001-06-28,922600,49.75,50.375,49.75,50.09999847412109,38.9155387878418
2001-06-27,989000,49.09999847412109,49.59999847412109,48.95000076293945,49.47499847412109,38.4300537109375
2001-06-26,1007600,48.0,49.04999923706055,47.92499923706055,49.0,38.06111526489258
2001-06-25,1857600,48.84999847412109,48.8849983215332,48.125,48.2599983215332,37.48629760742188
2001-06-22,673400,49.625,49.625,48.5,48.59999847412109,37.750396728515625
2001-06-21,776800,49.32500076293945,49.79999923706055,49.275001525878906,49.494998931884766,38.44560241699219
2001-06-20,861400,48.5,49.54999923706055,48.5,49.42499923706055,38.391231536865234
2001-06-19,763600,49.5,49.54999923706055,48.59000015258789,48.84999847412109,37.94459533691406
2001-06-18,685600,49.25,49.5,48.75,49.0,38.06111526489258
2001-06-15,817800,49.0,49.57500076293945,48.92499923706055,49.375,38.35238265991211
2001-06-14,865200,49.875,50.025001525878906,49.07500076293945,49.07500076293945,38.11933898925781
2001-06-13,759400,50.625,51.0,50.20000076293945,50.33000183105469,39.094181060791016
2001-06-12,690200,50.0,50.75,49.72999954223633,50.400001525878906,39.1485595703125
2001-06-11,513400,50.95000076293945,50.95000076293945,50.25,50.275001525878906,39.05146026611328
2001-06-08,545400,51.25,51.29999923706055,50.525001525878906,50.95000076293945,39.57578659057617
2001-06-07,262800,51.0,51.57500076293945,51.0,51.38999938964844,39.80726623535156
2001-06-06,1081200,51.5,51.625,51.07500076293945,51.17499923706055,39.64071273803711
2001-06-05,1191600,50.79999923706055,51.72499847412109,50.72499847412109,51.5,39.89247131347656
2001-06-04,417800,50.375,50.790000915527344,50.150001525878906,50.790000915527344,39.34248733520508
2001-06-01,538200,49.875,50.25,49.25,50.1349983215332,38.83509826660156
2001-05-31,972000,49.57500076293945,50.09999847412109,49.400001525878906,49.54999923706055,38.3819694519043
2001-05-30,849400,49.95000076293945,49.95000076293945,49.150001525878906,49.34999847412109,38.2270393371582
2001-05-29,753600,50.75,50.75,50.0,50.0,38.73052597045898
2001-05-25,339600,51.04999923706055,51.09999847412109,50.650001525878906,50.650001525878906,39.23403549194336
2001-05-24,540200,50.79999923706055,51.17499923706055,50.15999984741211,51.025001525878906,39.52451705932617
2001-05-23,659000,51.32500076293945,51.47499847412109,50.5,50.5,39.117862701416016
2001-05-22,896200,51.59999847412109,51.900001525878906,51.150001525878906,51.70000076293945,40.04737854003906
2001-05-21,376000,50.42499923706055,51.45000076293945,50.34999847412109,51.45000076293945,39.85372161865234
2001-05-18,309000,50.125,50.67499923706055,50.125,50.57500076293945,39.17595291137695
2001-05-17,173600,49.875,50.42499923706055,49.75,50.380001068115234,39.024898529052734
2001-05-16,633200,48.54999923706055,49.875,48.54999923706055,49.8650016784668,38.62596130371094
2001-05-15,435000,48.5,49.09999847412109,48.42499923706055,48.92499923706055,37.89784622192383
2001-05-14,249400,48.459999084472656,48.65999984741211,48.150001525878906,48.45000076293945,37.52989959716797
2001-05-11,1009600,48.82500076293945,49.17499923706055,48.32500076293945,48.459999084472656,37.537635803222656
2001-05-10,562600,49.42499923706055,49.42499923706055,48.75,48.75,37.76229095458984
2001-05-09,237000,48.54999923706055,49.20000076293945,48.54999923706055,48.70000076293945,37.72356414794922
2001-05-08,437800,49.04999923706055,49.25,48.525001525878906,49.0,37.9559440612793
2001-05-07,269000,49.29999923706055,49.5,48.70000076293945,48.75,37.76229095458984
2001-05-04,754000,48.07500076293945,49.25,47.73500061035156,49.04999923706055,37.99467086791992
2001-05-03,385600,48.57500076293945,48.625,48.150001525878906,48.369998931884766,37.46792221069336
2001-05-02,590200,49.20000076293945,49.29999923706055,48.5,48.97499847412109,37.93655014038086
2001-05-01,563400,48.32500076293945,49.09999847412109,48.01499938964844,49.09999847412109,38.03338241577149
2001-04-30,1112800,48.82500076293945,49.04999923706055,48.255001068115234,48.5,37.56863021850586
2001-04-27,1658400,48.125,48.45000076293945,47.95000076293945,48.45000076293945,37.52989959716797
2001-04-26,323600,47.25,47.95000076293945,47.17499923706055,47.82500076293945,37.045780181884766
2001-04-25,390200,46.25,47.20000076293945,45.95500183105469,47.150001525878906,36.52289581298828
2001-04-24,319200,46.09999847412109,46.51499938964844,45.75,46.150001525878906,35.74827575683594
2001-04-23,305200,46.0,46.22499847412109,45.75,45.79999923706055,35.47719192504883
2001-04-20,504000,47.0,47.0,46.0,46.64500045776367,36.131717681884766
2001-04-19,251200,46.650001525878906,47.244998931884766,46.34999847412109,47.19499969482422,36.55775833129883
2001-04-18,688600,46.07500076293945,48.0,46.0,46.67499923706055,36.15494537353516
2001-04-17,295400,44.375,45.54999923706055,44.375,45.34999847412109,35.12861251831055
2001-04-16,262400,45.25,45.400001525878906,44.630001068115234,44.630001068115234,34.57086944580078
2001-04-12,492000,44.625,45.5,44.525001525878906,45.45000076293945,35.20606994628906
2001-04-11,526800,45.900001525878906,45.900001525878906,44.560001373291016,44.900001525878906,34.78002166748047
2001-04-10,769000,44.375,45.375,44.34999847412109,45.20000076293945,35.01240158081055
2001-04-09,569800,43.79999923706055,44.29999923706055,43.54999923706055,44.150001525878906,34.19906997680664
2001-04-06,405000,43.75,43.88999938964844,43.125,43.20000076293945,33.46316909790039
2001-04-05,950000,43.0,44.45000076293945,43.0,44.45000076293945,34.431453704833984
2001-04-04,356400,42.32500076293945,42.92499923706055,42.20000076293945,42.400001525878906,32.84349822998047
2001-04-03,507400,43.650001525878906,43.650001525878906,42.125,42.26499938964844,32.73893356323242
2001-04-02,340200,44.775001525878906,45.0,43.67499923706055,43.75,33.889217376708984
2001-03-30,231400,44.22499847412109,44.92499923706055,43.95000076293945,44.79999923706055,34.70256042480469
2001-03-29,591800,43.875,44.70000076293945,43.75,43.95000076293945,34.04414749145508
2001-03-28,1233200,44.45000076293945,44.5,43.775001525878906,43.875,33.986053466796875
2001-03-27,633200,44.79999923706055,45.29999923706055,44.04999923706055,45.084999084472656,34.9233283996582
2001-03-26,1011600,44.5,44.97499847412109,44.29999923706055,44.72499847412109,34.644466400146484
2001-03-23,297200,43.875,44.25,43.5,44.125,34.1796989440918
2001-03-22,1193000,43.125,43.375,41.57500076293945,43.0,33.30826187133789
2001-03-21,494800,44.125,44.29999923706055,43.07500076293945,43.42499923706055,33.63748550415039
2001-03-20,625200,45.04999923706055,45.58000183105469,44.09999847412109,44.09999847412109,34.16034698486328
2001-03-19,784600,44.5,45.20000076293945,43.755001068115234,45.150001525878906,34.97367858886719
2001-03-16,301400,44.92499923706055,45.17499923706055,43.82500076293945,44.0,34.0828742980957
2001-03-15,561600,45.525001525878906,45.70000076293945,44.75,44.82500076293945,34.72193908691406
2001-03-14,655800,44.875,46.150001525878906,44.84999847412109,45.0,34.85749053955078
2001-03-13,672200,45.900001525878906,46.09999847412109,45.005001068115234,46.09999847412109,35.709564208984375
2001-03-12,1006400,46.625,46.625,45.33000183105469,45.625,35.34162902832031
2001-03-09,246600,47.29999923706055,47.775001525878906,46.95500183105469,46.95500183105469,36.37185287475586
2001-03-08,830400,48.29499816894531,48.400001525878906,47.900001525878906,47.900001525878906,37.02872085571289
2001-03-07,394600,48.400001525878906,48.59999847412109,48.125,48.29999923706055,37.33793640136719
2001-03-06,522000,48.0,48.20000076293945,47.81499862670898,48.04999923706055,37.14468002319336
2001-03-05,522200,48.0,48.025001525878906,47.29999923706055,47.34999847412109,36.603546142578125
2001-03-02,1030800,46.650001525878906,48.150001525878906,46.625,47.525001525878906,36.73883438110352
2001-03-01,541600,47.025001525878906,47.400001525878906,46.34999847412109,47.400001525878906,36.642208099365234
2001-02-28,316200,47.900001525878906,47.900001525878906,46.92499923706055,47.07500076293945,36.39095687866211
2001-02-27,448400,48.650001525878906,48.650001525878906,47.625,47.775001525878906,36.93209838867188
2001-02-26,903200,48.07500076293945,48.744998931884766,47.85499954223633,48.650001525878906,37.6085205078125
2001-02-23,380800,47.400001525878906,47.75,46.22499847412109,47.59999847412109,36.79680633544922
2001-02-22,526600,48.17499923706055,48.244998931884766,47.125,47.5,36.71950912475586
2001-02-21,399600,48.59999847412109,49.07500076293945,48.025001525878906,48.17499923706055,37.24131393432617
2001-02-20,631000,49.84999847412109,50.0,48.7599983215332,49.02999877929688,37.90226745605469
2001-02-16,675400,49.54999923706055,50.20000076293945,49.45000076293945,49.60499954223633,38.34674835205078
2001-02-15,1262000,51.0,51.07500076293945,50.51499938964844,50.70000076293945,39.19324493408203
2001-02-14,336000,50.20000076293945,50.45000076293945,49.650001525878906,50.45000076293945,38.9999885559082
2001-02-13,913000,50.82500076293945,51.25,49.92499923706055,49.92499923706055,38.5941162109375
2001-02-12,443200,49.32500076293945,50.45000076293945,49.255001068115234,50.400001525878906,38.96132278442383
2001-02-09,985000,49.875,49.97499847412109,49.125,49.29999923706055,38.11098861694336
2001-02-08,2393800,50.82500076293945,50.900001525878906,49.875,49.93999862670898,38.60573196411133
2001-02-07,406600,50.025001525878906,50.79999923706055,50.025001525878906,50.70000076293945,39.19324493408203
2001-02-06,424800,49.875,50.744998931884766,49.875,50.57500076293945,39.09662628173828
2001-02-05,541600,49.5,49.994998931884766,49.45500183105469,49.78499984741211,38.48591232299805
2001-02-02,856000,50.900001525878906,50.900001525878906,49.685001373291016,49.685001373291016,38.408599853515625
2001-02-01,702800,50.47499847412109,50.81999969482422,50.25,50.81999969482422,39.2860107421875
2001-01-31,922400,51.22499847412109,51.525001525878906,50.45000076293945,50.45000076293945,38.9999885559082
2001-01-30,1381400,51.0,51.15499877929688,50.42499923706055,51.15499877929688,39.54496765136719
2001-01-29,596800,49.69499969482422,50.82500076293945,49.69499969482422,50.82500076293945,39.289886474609375
2001-01-26,435200,49.53125,50.0,49.171875,49.8125,38.50717544555664
2001-01-25,772000,50.0234375,50.15625,49.609375,49.8125,38.50717544555664
2001-01-24,938800,50.25,50.40625,49.8125,50.0,38.6521110534668
2001-01-23,3197400,49.0,50.1875,48.875,50.1875,38.797061920166016
2001-01-22,237600,48.5,49.09375,48.265625,48.96875,37.85491180419922
2001-01-19,590800,49.90625,49.90625,48.390625,48.625,37.58918762207031
2001-01-18,916200,49.4375,49.5,48.765625,49.5,38.265586853027344
2001-01-17,1089600,50.09375,50.1875,48.96875,49.3125,38.12065124511719
2001-01-16,445200,48.25,49.34375,48.03125,49.34375,38.144805908203125
2001-01-12,1014200,48.0625,48.7265625,47.8125,48.375,37.39593124389648
2001-01-11,431200,47.25,48.4375,47.25,48.2421875,37.29324722290039
2001-01-10,1021800,45.6875,47.59375,45.6875,47.59375,36.7919807434082
2001-01-09,327600,46.1875,46.5625,45.84375,46.1171875,35.65052032470703
2001-01-08,423400,45.875,46.25,45.34375,46.1875,35.70490264892578
2001-01-05,263200,47.4375,47.4375,45.8125,46.03125,35.5840950012207
2001-01-04,506600,47.9375,48.28125,47.3125,47.5,36.71950912475586
2001-01-03,1409800,45.75,48.75,45.71875,48.1171875,37.19660949707031
2001-01-02,826000,47.875,47.875,45.84375,46.203125,35.71696853637695
2000-12-29,1803800,49.46875,49.609375,47.8125,47.875,37.0093994140625
2000-12-28,1201000,47.71875,49.375,47.71875,49.28125,38.096492767333984
2000-12-27,741200,46.5,47.75,46.1875,47.75,36.91277694702149
2000-12-26,514000,46.25,46.609375,46.015625,46.515625,35.95854187011719
2000-12-22,885600,45.125,46.34375,45.0625,46.25,35.753196716308594
2000-12-21,404600,44.0625,44.953125,43.75,44.40625,34.32790756225586
2000-12-20,261400,44.734375,45.0,43.90625,44.0625,34.062164306640625
2000-12-19,453800,46.25,46.75,45.5,45.5,35.173431396484375
2000-12-18,239600,45.84375,46.46875,45.8125,46.3125,35.80152893066406
2000-12-15,389000,45.34375,45.703125,45.0,45.625,35.27005386352539
2000-12-14,593800,46.5,46.84375,45.875,45.875,35.463321685791016
2000-12-13,525400,47.890625,47.890625,46.59375,46.6171875,36.03707504272461
2000-12-12,323200,48.78125,48.78125,47.71875,47.71875,36.72087097167969
2000-12-11,250800,47.96875,48.78125,47.78125,48.78125,37.53848648071289
2000-12-08,359600,46.96875,47.875,46.65625,46.65625,35.90324020385742
2000-12-07,236200,45.71875,46.40625,45.71875,46.03125,35.42228698730469
2000-12-06,310800,47.09375,47.53125,46.15625,46.15625,35.51848220825195
2000-12-05,392400,45.75,47.25,45.75,47.25,36.36014175415039
2000-12-04,528200,45.734375,45.734375,45.0,45.0625,34.67681884765625
2000-12-01,309200,45.1875,46.25,45.125,45.5625,35.06156539916992
2000-11-30,214600,45.0,45.28125,43.96875,44.5625,34.292049407958984
2000-11-29,526800,46.0,46.0,45.0625,45.53125,35.03751754760742
2000-11-28,171000,46.875,47.21875,45.5,45.65625,35.13371658325195
2000-11-27,235600,47.90625,48.0546875,47.0625,47.0703125,36.22185516357422
2000-11-24,82200,46.2109375,47.09375,46.09375,46.9375,36.119667053222656
2000-11-22,123400,46.28125,46.5,45.46875,45.65625,35.13371658325195
2000-11-21,84400,47.0625,47.0625,46.4375,46.6328125,35.88520431518555
2000-11-20,79800,47.6875,47.84375,46.875,46.90625,36.095611572265625
2000-11-17,215400,48.5,48.8984375,48.03125,48.15625,37.05753326416016
2000-11-16,165400,48.640625,49.2421875,47.8515625,47.8515625,36.82305145263672
2000-11-15,542200,48.71875,49.4375,48.5625,49.28125,37.92325210571289
2000-11-14,129600,48.4375,48.8125,48.375,48.65625,37.44229888916016
2000-11-13,160800,47.5,47.890625,46.3125,47.515625,36.564552307128906
2000-11-10,189000,49.375,49.375,48.0,48.0,36.93729782104492
2000-11-09,249000,49.375,49.6875,48.53125,49.25,37.899208068847656
2000-11-08,192600,50.71875,50.75,49.78125,49.78125,38.30801773071289
2000-11-07,79400,50.296875,50.6875,50.0625,50.6875,39.00539779663086
2000-11-06,68200,51.09375,51.09375,50.21875,50.265625,38.68074035644531
2000-11-03,224200,50.796875,50.8125,50.375,50.65625,38.981353759765625
2000-11-02,211800,49.890625,50.8125,49.875,50.71875,39.02944946289063
2000-11-01,528200,49.34375,49.71875,49.28125,49.53125,38.11561965942383
2000-10-31,285000,48.4375,49.6796875,48.4375,49.5,38.09158706665039
2000-10-30,73600,47.9375,48.53125,47.53125,48.25,37.12967300415039
2000-10-27,138800,47.625,48.25,47.625,48.03125,36.96134185791016
2000-10-26,105800,47.7109375,48.0,46.84375,48.0,36.93729782104492
2000-10-25,33000,48.25,48.5,47.265625,47.265625,36.37216567993164
2000-10-24,73800,49.21875,49.53125,48.34375,48.34375,37.20180892944336
2000-10-23,143200,48.84375,49.125,48.6640625,49.0625,37.75490951538086
2000-10-20,264800,48.34375,49.03125,48.3203125,48.578125,37.38218688964844
2000-10-19,150600,47.28125,48.09375,47.28125,47.96875,36.91324615478516
2000-10-18,343600,45.8203125,46.8125,45.625,46.53125,35.807037353515625
2000-10-17,265800,48.125,48.2578125,46.5703125,46.9140625,36.10162734985352
2000-10-16,1098000,48.0,48.53125,47.71875,48.125,37.033485412597656
2000-10-13,378800,46.09375,48.140625,46.0625,47.75,36.74492645263672
2000-10-12,161400,47.84375,47.84375,45.96875,45.96875,35.37419891357422
2000-10-11,168200,47.71875,47.8125,47.0,47.40625,36.48039245605469
2000-10-10,420400,48.796875,49.0546875,47.5625,47.5625,36.600624084472656
2000-10-09,361800,48.875,48.875,48.3125,48.734375,37.50241088867188
2000-10-06,185600,50.15625,50.15625,48.78125,48.84375,37.58658218383789
2000-10-05,408800,50.625,50.8125,50.03125,50.0625,38.52444076538086
2000-10-04,99800,50.453125,50.578125,49.8125,50.578125,38.92122650146485
2000-10-03,151000,51.5859375,51.5859375,50.2265625,50.2265625,38.65067672729492
2000-10-02,169600,52.203125,52.203125,50.96875,50.96875,39.22182846069336
2000-09-29,130400,52.015625,52.1953125,51.8125,51.8125,39.87110900878906
2000-09-28,121000,50.8125,52.15625,50.78125,52.0625,40.0634994506836
2000-09-27,43600,51.15625,51.40625,50.5,50.6875,39.00539779663086
2000-09-26,65200,51.625,51.625,50.65625,50.921875,39.18575286865234
2000-09-25,113800,52.1796875,52.1796875,51.625,51.65625,39.7508659362793
2000-09-22,127600,50.0,51.59375,50.0,51.59375,39.702781677246094
2000-09-21,207400,52.0,52.0,50.9375,50.9375,39.19777297973633
2000-09-20,40400,52.3125,52.3125,51.625,51.90625,39.94325637817383
2000-09-19,54800,51.984375,52.71875,51.6328125,52.5,40.26318359375
2000-09-18,201400,53.140625,53.140625,51.5078125,51.65625,39.61609649658203
2000-09-15,67000,53.625,53.6875,52.8125,52.90625,40.57474899291992
2000-09-14,114000,53.828125,54.109375,53.5859375,53.90625,41.34165573120117
2000-09-13,81200,53.09375,53.6875,53.09375,53.59375,41.10200119018555
2000-09-12,93000,53.8125,53.8125,53.25,53.328125,40.89828872680664
2000-09-11,314600,53.7109375,53.9140625,53.3125,53.5,41.03009796142578
2000-09-08,128600,54.1015625,54.21875,53.4375,53.4375,40.98217010498047
2000-09-07,213800,53.8125,54.40625,53.8125,54.375,41.70114135742188
2000-09-06,217800,54.0625,54.0625,53.5,53.578125,41.09002685546875
2000-09-05,110400,54.1171875,54.28125,53.8125,53.8125,41.2697639465332
2000-09-01,186800,54.0,54.28125,53.7421875,54.1875,41.55736923217773
2000-08-31,151200,53.40625,54.15625,53.40625,53.75,41.22182083129883
2000-08-30,619000,53.109375,53.40625,52.921875,53.21875,40.81440734863281
2000-08-29,140200,52.78125,53.15625,52.625,53.15625,40.76648712158203
2000-08-28,156000,52.8125,53.125,52.5625,52.65625,40.38301849365234
2000-08-25,208600,52.375,52.6875,52.21875,52.5625,40.31111526489258
2000-08-24,276200,51.859375,52.625,51.859375,52.34375,40.14336395263672
2000-08-23,153000,51.59375,51.75,51.375,51.578125,39.55617141723633
2000-08-22,195600,51.765625,52.09375,51.65625,51.65625,39.61609649658203
2000-08-21,129200,51.875,51.921875,51.40625,51.734375,39.67600631713867
2000-08-18,52200,51.8125,51.9375,51.4375,51.546875,39.5322265625
2000-08-17,358800,51.34375,51.84375,51.21875,51.625,39.59214401245117
2000-08-16,219400,51.125,51.53125,50.9375,51.15625,39.23263549804688
2000-08-15,189200,51.546875,51.625,50.90625,50.90625,39.04090881347656
2000-08-14,56800,50.96875,51.65625,50.9375,51.65625,39.61609649658203
2000-08-11,176000,49.75,51.125,49.75,51.125,39.20868682861328
2000-08-10,43000,50.546875,50.59375,50.09375,50.25,38.5376091003418
2000-08-09,23000,51.28125,51.28125,50.5390625,50.5390625,38.759315490722656
2000-08-08,49600,51.0,51.15625,50.90625,50.90625,39.04090881347656
2000-08-07,88200,50.40625,51.1484375,50.40625,51.1484375,39.22664260864258
2000-08-04,570400,50.5625,50.578125,49.921875,50.21875,38.51365280151367
2000-08-03,1084200,49.03125,50.0625,49.03125,49.96875,38.32192611694336
2000-08-02,388600,49.625,50.28125,49.5,50.0,38.34588623046875
2000-08-01,263400,49.875,50.0625,49.640625,49.921875,38.28596496582031
2000-07-31,166400,49.25,50.25,48.6875,50.25,38.5376091003418
2000-07-28,171600,50.1640625,50.1640625,48.875,49.0,37.57898712158203
2000-07-27,275000,51.1796875,51.1796875,49.875,49.875,38.25003433227539
2000-07-26,15800,51.0,51.28125,50.46875,51.28125,39.3285026550293
2000-07-25,36800,51.6796875,51.6796875,51.0625,51.375,39.4004020690918
2000-07-24,37000,52.3125,52.3125,51.1640625,51.2734375,39.32250213623047
2000-07-21,150600,53.1875,53.1875,52.03125,52.03125,39.90367889404297
2000-07-20,150400,53.125,53.5,53.125,53.5,41.03009796142578
2000-07-19,35400,53.390625,53.390625,52.625,52.625,40.35904312133789
2000-07-18,235400,54.140625,54.140625,53.5625,53.5625,41.07801818847656
2000-07-17,46600,54.359375,54.59375,54.21875,54.5,41.797019958496094
2000-07-14,54800,54.546875,54.546875,53.875,54.3125,41.653228759765625
2000-07-13,102600,54.140625,54.265625,54.0,54.265625,41.61724853515625
2000-07-12,45200,53.3125,54.09375,53.25,54.09375,41.4854621887207
2000-07-11,253200,53.0,53.296875,52.84375,53.03125,40.67060852050781
2000-07-10,44800,52.71875,53.28125,52.71875,53.09375,40.718536376953125
2000-07-07,71800,52.4296875,52.953125,52.4296875,52.75,40.45491027832031
2000-07-06,154600,51.828125,52.421875,51.34375,52.421875,40.20327377319336
2000-07-05,138800,52.109375,52.125,51.6328125,51.8125,39.735939025878906
2000-07-03,15800,51.5625,52.40625,51.5,52.40625,40.1912727355957
2000-06-30,1171800,51.21875,51.6796875,50.796875,51.6796875,39.63405227661133
2000-06-29,212200,51.75,51.84375,51.03125,51.1875,39.256595611572266
2000-06-28,170600,50.9375,52.1875,50.9375,52.0,39.879730224609375
2000-06-27,112800,51.609375,52.0625,50.71875,50.71875,38.89710235595703
2000-06-26,93600,51.109375,51.53125,50.875,51.53125,39.52022933959961
2000-06-23,235800,51.75,51.75,50.5,50.90625,39.04090881347656
2000-06-22,139600,53.0,53.0,51.25,51.25,39.30451965332031
2000-06-21,66800,52.125,52.9375,52.125,52.84375,40.52682113647461
2000-06-20,47000,52.328125,52.671875,52.125,52.59375,40.31206512451172
2000-06-19,59200,51.25,52.25,51.015625,52.25,40.04860305786133
2000-06-16,30200,51.46875,51.5,50.96875,50.96875,39.06655502319336
2000-06-15,26800,50.875,51.25,50.3828125,51.25,39.282108306884766
2000-06-14,43200,51.859375,51.859375,51.1875,51.1875,39.23421096801758
2000-06-13,168200,50.6640625,51.4375,50.1875,51.4375,39.42586135864258
2000-06-12,85200,52.5,52.5,50.75,50.7890625,38.9288215637207
2000-06-09,41600,51.9375,52.34375,51.90625,52.34375,40.12046813964844
2000-06-08,91400,52.125,52.125,51.4375,51.4375,39.42586135864258
2000-06-07,131000,51.1875,51.5625,50.71875,51.5625,39.52165222167969
2000-06-06,151800,51.8046875,52.40625,51.34375,51.5,39.4737548828125
2000-06-05,48400,51.0625,51.5625,50.9375,51.0,39.09049987792969
2000-06-02,29400,50.859375,51.1875,50.859375,51.1875,39.23421096801758
2000-06-01,7000,48.5546875,48.65625,48.5546875,48.65625,37.294071197509766
2000-05-31,36000,47.5625,48.1875,47.5625,47.578125,36.46770095825195
2000-05-30,57600,46.375,47.40625,46.375,47.40625,36.3359603881836
2000-05-26,74800,45.53125,45.71875,45.3125,45.71875,35.042510986328125