date,volume,open,high,low,close,adj close
2023-12-28,4098400,238.25,238.7400054931641,238.1300048828125,238.1300048828125,238.1300048828125
2023-12-27,5103700,238.0,238.44000244140625,237.47000122070312,238.25,238.25
2023-12-26,3829400,236.97999572753903,238.3099975585937,236.8600006103516,237.8000030517578,237.8000030517578
2023-12-22,3661900,236.58999633789065,237.5200042724609,235.63999938964844,236.6300048828125,236.6300048828125
2023-12-21,4427000,235.0800018310547,236.1699981689453,234.0599975585937,236.08999633789065,236.08999633789065
2023-12-20,5149700,237.7400054931641,238.69000244140625,234.44000244140625,234.509994506836,233.50799560546875
2023-12-19,3731700,236.72000122070312,238.1000061035156,236.72000122070312,238.0599975585937,237.04283142089844
2023-12-18,3855100,235.8600006103516,236.82000732421875,235.82000732421875,236.3300018310547,235.3202209472656
2023-12-15,4297900,234.7899932861328,235.94000244140625,234.6300048828125,235.3099975585937,234.30458068847656
2023-12-14,5014500,235.66000366210932,236.5800018310547,234.19000244140625,235.6300048828125,234.6232147216797
2023-12-13,4231100,230.7700042724609,234.42999267578125,230.5500030517578,234.2400054931641,233.23915100097656
2023-12-12,3214900,229.58999633789065,230.77999877929688,228.9600067138672,230.66000366210932,229.6744537353516
2023-12-11,3076600,228.69000244140625,229.8300018310547,228.509994506836,229.7899932861328,228.8081512451172
2023-12-08,2741500,227.3600006103516,229.08999633789065,227.2700042724609,228.8500061035156,227.8721923828125
2023-12-07,2724300,226.9900054931641,228.0500030517578,226.7100067138672,227.759994506836,226.78683471679688
2023-12-06,3172900,227.88999938964844,228.16000366210932,225.8800048828125,225.9499969482422,224.9845733642578
2023-12-05,3019000,226.5800018310547,227.4499969482422,226.2100067138672,226.91000366210932,225.9404754638672
2023-12-04,3837800,226.5800018310547,227.42999267578125,226.0800018310547,227.3500061035156,226.37860107421875
2023-12-01,4074400,225.9900054931641,228.3300018310547,225.58999633789065,228.1699981689453,227.1950836181641
2023-11-30,3148000,225.72999572753903,226.38999938964844,224.82000732421875,226.259994506836,225.29324340820312
2023-11-29,2653700,226.3800048828125,227.19000244140625,225.1100006103516,225.3300018310547,224.36721801757807
2023-11-28,2761900,224.7700042724609,225.91000366210932,224.4499969482422,225.22999572753903,224.26763916015625
2023-11-27,2410000,225.1199951171875,225.52999877929688,224.7700042724609,225.08999633789065,224.12823486328125
2023-11-24,1219500,225.0399932861328,225.44000244140625,225.009994506836,225.3800048828125,224.41700744628903
2023-11-22,2880400,224.8500061035156,225.759994506836,224.52999877929688,225.13999938964844,224.1780242919922
2023-11-21,2513800,224.25,224.42999267578125,223.6100006103516,224.17999267578125,223.2221221923828
2023-11-20,2875600,223.1100006103516,225.25,223.0,224.7899932861328,223.8295135498047
2023-11-17,3123700,222.8699951171875,223.44000244140625,222.4199981689453,223.1100006103516,222.15670776367188
2023-11-16,2754500,222.3000030517578,222.8800048828125,221.6000061035156,222.5500030517578,221.5991058349609
2023-11-15,2819200,222.8600006103516,223.8000030517578,222.2899932861328,222.6999969482422,221.7484588623047
2023-11-14,4055100,220.509994506836,222.77999877929688,220.509994506836,222.1499938964844,221.2008056640625
2023-11-13,2829400,216.8099975585937,217.8600006103516,216.33999633789065,217.3300018310547,216.40139770507807
2023-11-10,3303400,215.1000061035156,217.6100006103516,214.4499969482422,217.4600067138672,216.5308532714844
2023-11-09,2771200,216.6300048828125,216.77999877929688,214.0599975585937,214.2700042724609,213.3544769287109
2023-11-08,2813800,216.33999633789065,216.72000122070312,215.0,216.1100006103516,215.1866149902344
2023-11-07,3194300,215.3800048828125,216.5,214.8999938964844,216.13999938964844,215.21649169921875
2023-11-06,2915000,215.8300018310547,216.07000732421875,214.47000122070312,215.5,214.5792236328125
2023-11-03,4216600,214.32000732421875,216.1999969482422,214.2700042724609,215.41000366210932,214.48960876464844
2023-11-02,4111600,210.8500061035156,213.1100006103516,210.8500061035156,213.009994506836,212.099853515625
2023-11-01,5789300,207.13999938964844,209.22000122070312,206.8699951171875,208.8600006103516,207.96759033203125
2023-10-31,3325300,205.6300048828125,207.0,204.82000732421875,206.7899932861328,205.90643310546875
2023-10-30,3562700,204.52999877929688,205.97999572753903,203.759994506836,205.4600067138672,204.5821228027344
2023-10-27,4290700,205.0,205.1100006103516,202.44000244140625,203.1199951171875,202.25210571289065
2023-10-26,4133400,205.9199981689453,206.3600006103516,203.6300048828125,204.22000122070312,203.347412109375
2023-10-25,3454500,208.4499969482422,208.5399932861328,206.08999633789065,206.3600006103516,205.478271484375
2023-10-24,3180900,209.07000732421875,210.2100067138672,208.1199951171875,209.47000122070312,208.57498168945312
2023-10-23,5473000,207.6699981689453,209.97000122070312,206.66000366210932,207.8999938964844,207.01168823242188
2023-10-20,4446600,210.8600006103516,211.0500030517578,208.3800048828125,208.47000122070312,207.57925415039065
2023-10-19,4322700,213.3999938964844,214.3500061035156,210.69000244140625,211.0800018310547,210.1781005859375
2023-10-18,3255000,215.1100006103516,215.6300048828125,212.58999633789065,213.08999633789065,212.1795196533203
2023-10-17,3627700,214.3699951171875,217.3800048828125,214.1699981689453,216.2899932861328,215.3658447265625
2023-10-16,3361600,214.72999572753903,216.4600067138672,214.5599975585937,216.009994506836,215.0870361328125
2023-10-13,3267700,215.52999877929688,216.009994506836,212.75,213.52999877929688,212.6176300048828
2023-10-12,3244200,216.6300048828125,216.72000122070312,213.52999877929688,214.7400054931641,213.82247924804688
2023-10-11,3033000,216.1999969482422,216.6300048828125,214.8800048828125,216.47999572753903,215.55502319335932
2023-10-10,3494600,214.6000061035156,216.9499969482422,214.57000732421875,215.6300048828125,214.7086639404297
2023-10-09,2869700,211.91000366210932,214.6499938964844,211.759994506836,214.3000030517578,213.3843536376953
2023-10-06,3666300,209.0599975585937,213.77999877929688,208.57000732421875,212.9600067138672,212.05007934570312
2023-10-05,2679700,210.3800048828125,210.8600006103516,208.77999877929688,210.4499969482422,209.55079650878903
2023-10-04,3045400,209.22999572753903,210.88999938964844,208.3999938964844,210.5599975585937,209.6603240966797
2023-10-03,4389100,211.0,211.69000244140625,208.3300018310547,209.0500030517578,208.1567840576172
2023-10-02,4358100,212.1999969482422,212.8500061035156,210.7400054931641,212.1300048828125,211.2236175537109
2023-09-29,4435400,214.5500030517578,214.6699981689453,211.7899932861328,212.41000366210932,211.5024261474609
2023-09-28,2952400,211.4199981689453,213.8699951171875,211.13999938964844,213.02999877929688,212.1197662353516
2023-09-27,4407300,212.1199951171875,212.4600067138672,209.83999633789065,211.6300048828125,210.7257537841797
2023-09-26,4371900,213.0599975585937,213.42999267578125,211.009994506836,211.41000366210932,210.50669860839844
2023-09-25,3440000,213.1499938964844,214.5,212.75,214.5,213.58349609375
2023-09-22,3261300,214.67999267578125,215.3000030517578,213.3999938964844,213.63999938964844,212.7271728515625
2023-09-21,4190400,216.3600006103516,216.4199981689453,213.97999572753903,214.08999633789065,213.1752471923828
2023-09-20,2448400,221.1300048828125,221.4900054931641,218.4499969482422,218.5399932861328,216.81163024902344
2023-09-19,2977800,220.6100006103516,220.8699951171875,219.1699981689453,220.4900054931641,218.7462310791016
2023-09-18,2259600,220.91000366210932,221.69000244140625,220.5500030517578,221.0500030517578,219.3018035888672
2023-09-15,2638100,222.88999938964844,222.9199981689453,220.759994506836,221.02999877929688,219.2819366455078
2023-09-14,2002400,222.8500061035156,223.97999572753903,222.33999633789065,223.66000366210932,221.8911590576172
2023-09-13,1990000,221.7899932861328,222.3000030517578,221.1000061035156,221.759994506836,220.0061798095703
2023-09-12,2448500,222.13999938964844,222.97000122070312,221.4499969482422,221.72999572753903,219.97640991210932
2023-09-11,2087900,222.66000366210932,223.0399932861328,221.9499969482422,222.8099975585937,221.04788208007807
2023-09-08,2244400,221.2100067138672,222.17999267578125,220.97999572753903,221.4199981689453,219.6688537597656
2023-09-07,2964700,220.3800048828125,221.5,220.0800018310547,221.17999267578125,219.4307556152344
2023-09-06,2473700,222.9900054931641,223.17999267578125,220.75,221.94000244140625,220.18475341796875
2023-09-05,2531500,224.259994506836,224.63999938964844,223.27999877929688,223.33999633789065,221.5736846923828
2023-09-01,3047300,225.33999633789065,225.77999877929688,223.9600067138672,224.67999267578125,222.903076171875
2023-08-31,3044000,224.5,225.17999267578125,223.8800048828125,223.94000244140625,222.1689300537109
2023-08-30,2420800,223.25,224.5,223.0500030517578,224.17999267578125,222.4070281982422
2023-08-29,3160300,219.94000244140625,223.32000732421875,219.8000030517578,223.19000244140625,221.4248809814453
2023-08-28,2364700,219.57000732421875,220.32000732421875,219.1000061035156,219.9900054931641,218.2501678466797
2023-08-25,3631000,217.97999572753903,219.2400054931641,216.0500030517578,218.58999633789065,216.8612365722656
2023-08-24,3099400,220.6999969482422,221.13999938964844,217.0800018310547,217.1100006103516,215.39295959472656
2023-08-23,2560200,218.0800018310547,220.3999938964844,218.0800018310547,220.0599975585937,218.3196258544922
2023-08-22,2892300,219.22000122070312,219.22000122070312,217.3800048828125,217.67999267578125,215.9584350585937
2023-08-21,2755400,217.41000366210932,218.67999267578125,216.3600006103516,218.259994506836,216.53384399414065
2023-08-18,2931700,215.22999572753903,217.5599975585937,215.02999877929688,217.009994506836,215.29373168945312
2023-08-17,3135900,219.27999877929688,219.5,216.5500030517578,216.759994506836,215.04571533203125
2023-08-16,2933500,220.1300048828125,220.9600067138672,218.5500030517578,218.5500030517578,216.82156372070312
2023-08-15,2997300,222.0,222.2400054931641,220.0399932861328,220.3699951171875,218.6271514892578
2023-08-14,2435100,221.32000732421875,222.9199981689453,221.0500030517578,222.8999938964844,221.1371612548828
2023-08-11,2219700,221.1000061035156,222.41000366210932,220.7700042724609,221.8000030517578,220.0458526611328
2023-08-10,3033300,223.2400054931641,224.8800048828125,221.33999633789065,222.009994506836,220.2541961669922
2023-08-09,2203400,223.66000366210932,223.69000244140625,221.5599975585937,221.97000122070312,220.2145233154297
2023-08-08,2796400,223.1999969482422,223.7700042724609,221.6999969482422,223.57000732421875,221.8018798828125
2023-08-07,2376600,223.72000122070312,224.7100067138672,223.22000122070312,224.6100006103516,222.8336334228516
2023-08-04,3023100,224.7400054931641,225.83999633789065,222.6100006103516,222.8999938964844,221.1371612548828
2023-08-03,2925200,223.47999572753903,224.7700042724609,222.9900054931641,223.8500061035156,222.0796661376953
2023-08-02,4239000,225.9900054931641,226.13999938964844,224.07000732421875,224.5,222.72450256347656
2023-08-01,2809500,227.6499938964844,228.0,227.07000732421875,227.72999572753903,225.928955078125
2023-07-31,2658500,228.1199951171875,228.5599975585937,227.5599975585937,228.3500061035156,226.5440673828125
2023-07-28,2257600,227.1699981689453,228.02999877929688,226.7700042724609,227.66000366210932,225.85952758789065
2023-07-27,4730600,228.8099975585937,228.97000122070312,224.8300018310547,225.3099975585937,223.5280914306641
2023-07-26,1985600,226.42999267578125,227.7700042724609,226.0500030517578,227.0599975585937,225.2642517089844
2023-07-25,2084400,226.0200042724609,227.6000061035156,226.0200042724609,226.88999938964844,225.09559631347656
2023-07-24,2291700,226.0500030517578,226.7100067138672,225.63999938964844,226.32000732421875,224.53012084960932
2023-07-21,2296400,226.4199981689453,226.5399932861328,225.4600067138672,225.5200042724609,223.7364501953125
2023-07-20,2651700,226.6100006103516,227.009994506836,225.13999938964844,225.5399932861328,223.7562713623047
2023-07-19,3106700,227.0800018310547,227.759994506836,226.67999267578125,227.17999267578125,225.38330078125
2023-07-18,2949500,224.6999969482422,226.9199981689453,224.52999877929688,226.58999633789065,224.7979736328125
2023-07-17,2688200,223.9499969482422,225.3600006103516,223.759994506836,224.8000030517578,223.02212524414065
2023-07-14,2911500,224.8500061035156,224.8600006103516,223.5,223.9499969482422,222.17886352539065
2023-07-13,4113300,223.4600067138672,224.63999938964844,223.1300048828125,224.27999877929688,222.5062561035156
2023-07-12,3030200,222.57000732421875,223.1000061035156,221.8600006103516,222.3999938964844,220.64111328125
2023-07-11,2158200,219.3800048828125,220.92999267578125,219.009994506836,220.7100067138672,218.9644927978516
2023-07-10,2080500,217.8999938964844,219.02999877929688,217.8000030517578,218.9900054931641,217.25808715820312
2023-07-07,2771700,217.91000366210932,220.0800018310547,217.8099975585937,218.0399932861328,216.31558227539065
2023-07-06,3404300,218.5399932861328,218.5399932861328,216.8300018310547,218.3099975585937,216.5834503173828
2023-07-05,3341400,220.0800018310547,220.6100006103516,219.6300048828125,220.2700042724609,218.5279541015625
2023-07-03,2423600,220.27999877929688,220.94000244140625,220.0500030517578,220.94000244140625,219.19265747070312
2023-06-30,3443600,219.6100006103516,220.8600006103516,219.47999572753903,220.27999877929688,218.5378875732422
2023-06-29,2857900,216.8999938964844,218.1000061035156,216.66000366210932,218.0200042724609,216.29576110839844
2023-06-28,4362100,216.47999572753903,217.509994506836,215.9600067138672,216.97999572753903,215.26397705078125
2023-06-27,2653000,214.75,217.1100006103516,214.5500030517578,216.8000030517578,215.0854034423828
2023-06-26,2846800,214.8000030517578,215.82000732421875,214.13999938964844,214.19000244140625,212.4960479736328
2023-06-23,3327100,215.1300048828125,215.88999938964844,214.5800018310547,214.94000244140625,213.2401123046875
2023-06-22,2669100,216.509994506836,217.58999633789065,216.1699981689453,217.5599975585937,215.01893615722656
2023-06-21,2713400,217.82000732421875,218.0800018310547,216.6999969482422,216.97999572753903,214.4457092285156
2023-06-20,3156500,218.3800048828125,218.6699981689453,217.07000732421875,218.17999267578125,215.63169860839844
2023-06-16,4762600,221.4199981689453,221.4199981689453,219.1300048828125,219.259994506836,216.6990966796875
2023-06-15,2895100,216.9900054931641,220.7100067138672,216.91000366210932,220.08999633789065,217.51939392089844
2023-06-14,4131000,217.5500030517578,218.52999877929688,215.6999969482422,217.44000244140625,214.9003295898437
2023-06-13,4295700,216.77999877929688,217.7700042724609,216.4600067138672,217.44000244140625,214.9003295898437
2023-06-12,2479900,214.5,215.8600006103516,214.0500030517578,215.8500061035156,213.3289031982422
2023-06-09,2084600,214.1000061035156,215.0800018310547,213.41000366210932,213.92999267578125,211.4313201904297
2023-06-08,1943100,212.6300048828125,213.97000122070312,212.08999633789065,213.6999969482422,211.2040252685547
2023-06-07,2272800,213.33999633789065,214.1199951171875,212.38999938964844,212.6999969482422,210.2156982421875
2023-06-06,2227700,212.0,213.3699951171875,211.63999938964844,213.1199951171875,210.6307830810547
2023-06-05,2249400,212.7400054931641,213.3600006103516,207.47000122070312,212.1499938964844,209.672119140625
2023-06-02,3017900,210.67999267578125,213.08999633789065,210.5,212.7100067138672,210.2255859375
2023-06-01,2696700,207.3000030517578,209.8000030517578,206.6499938964844,209.25,206.80599975585932
2023-05-31,2325400,207.4900054931641,207.97999572753903,206.3000030517578,207.17999267578125,204.7601623535156
2023-05-30,2772300,209.6300048828125,209.67999267578125,207.69000244140625,208.42999267578125,205.99557495117188
2023-05-26,2347000,206.0,208.72000122070312,205.97000122070312,208.3600006103516,205.9263916015625
2023-05-25,2230400,205.8699951171875,206.3300018310547,204.52999877929688,205.6499938964844,203.2480316162109
2023-05-24,2083700,205.0,205.1300048828125,203.69000244140625,204.259994506836,201.874267578125
2023-05-23,2386700,207.3000030517578,207.9900054931641,205.63999938964844,205.8500061035156,203.4457092285156
2023-05-22,2229400,207.67999267578125,208.8099975585937,207.1999969482422,208.0500030517578,205.62001037597656
2023-05-19,2683100,208.63999938964844,208.83999633789065,207.07000732421875,207.69000244140625,205.26422119140625
2023-05-18,2370200,206.0,208.3699951171875,205.82000732421875,208.19000244140625,205.7583770751953
2023-05-17,2650100,204.4600067138672,206.4499969482422,203.6499938964844,206.13999938964844,203.73231506347656
2023-05-16,1884400,204.41000366210932,204.8099975585937,203.47000122070312,203.5,201.1231689453125
2023-05-15,3240000,204.1699981689453,205.3800048828125,203.7100067138672,205.08999633789065,202.6945953369141
2023-05-12,2252400,205.0399932861328,205.27999877929688,202.92999267578125,204.22000122070312,201.83474731445312
2023-05-11,2108300,204.47000122070312,204.6999969482422,203.4900054931641,204.6999969482422,202.30914306640625
2023-05-10,2677600,205.6199951171875,205.94000244140625,203.0500030517578,204.97000122070312,202.5759735107422
2023-05-09,1802500,204.02999877929688,204.6300048828125,203.8000030517578,204.07000732421875,201.6865081787109
2023-05-08,2632600,204.92999267578125,205.1000061035156,204.1199951171875,204.91000366210932,202.5166778564453
2023-05-05,1941600,202.8500061035156,205.2700042724609,202.7899932861328,204.69000244140625,202.2992553710937
2023-05-04,2577600,201.83999633789065,202.0200042724609,200.1999969482422,200.97999572753903,198.632568359375
2023-05-03,2154000,203.8500061035156,205.4900054931641,202.3500061035156,202.4900054931641,200.1249542236328
2023-05-02,2700600,205.6199951171875,205.8999938964844,202.07000732421875,203.67999267578125,201.30105590820312
2023-05-01,2838500,206.0,207.17999267578125,205.9900054931641,206.1999969482422,203.79161071777344
2023-04-28,2308700,204.0,206.3000030517578,204.0,206.3000030517578,203.8904571533203
2023-04-27,2254600,201.8600006103516,204.69000244140625,201.8300018310547,204.5200042724609,202.13124084472656
2023-04-26,2762300,202.16000366210932,202.509994506836,200.41000366210932,200.75,198.4052734375
2023-04-25,2606400,204.0200042724609,204.22999572753903,201.6199951171875,201.66000366210932,199.3046417236328
2023-04-24,3704400,204.8999938964844,205.44000244140625,204.1000061035156,205.0800018310547,202.6847076416016
2023-04-21,2341600,204.9600067138672,205.2400054931641,203.9199981689453,205.0,202.6056365966797
2023-04-20,2563100,204.4600067138672,205.7700042724609,204.07000732421875,204.82000732421875,202.42774963378903
2023-04-19,2531400,205.02999877929688,206.47999572753903,204.97000122070312,206.1000061035156,203.6927947998047
2023-04-18,2784500,206.67999267578125,206.8300018310547,205.3000030517578,206.0,203.59396362304688
2023-04-17,2780400,205.02999877929688,205.91000366210932,204.4499969482422,205.8999938964844,203.4951171875
2023-04-14,4142000,205.3300018310547,206.5,203.8099975585937,205.0800018310547,202.6847076416016
2023-04-13,2197600,203.52999877929688,205.8000030517578,203.33999633789065,205.6499938964844,203.2480316162109
2023-04-12,2431200,205.0,205.259994506836,202.7100067138672,203.009994506836,200.6388702392578
2023-04-11,3389300,203.8699951171875,204.63999938964844,203.3999938964844,203.8699951171875,201.4888153076172
2023-04-10,2545300,202.0,203.67999267578125,201.6499938964844,203.66000366210932,201.28128051757807
2023-04-06,1989800,202.2400054931641,203.33999633789065,201.4499969482422,203.1999969482422,200.8266448974609
2023-04-05,3119400,202.69000244140625,203.16000366210932,201.5800018310547,202.52999877929688,200.1644897460937
2023-04-04,2881800,205.0,205.0599975585937,202.52999877929688,203.2700042724609,200.89584350585932
2023-04-03,3068200,203.72000122070312,204.9900054931641,203.3300018310547,204.63999938964844,202.24984741210932
2023-03-31,2986300,201.57000732421875,204.19000244140625,201.57000732421875,204.1000061035156,201.71615600585932
2023-03-30,2259200,201.2700042724609,201.58999633789065,200.1199951171875,201.07000732421875,198.72154235839844
2023-03-29,3486500,199.08999633789065,200.08999633789065,198.6100006103516,199.9900054931641,197.65414428710932
2023-03-28,3678600,197.1999969482422,197.6499938964844,196.13999938964844,197.1499938964844,194.84732055664065
2023-03-27,2425400,198.2700042724609,198.6000061035156,196.9199981689453,197.42999267578125,195.12405395507807
2023-03-24,2324800,194.8800048828125,196.97000122070312,193.6499938964844,196.92999267578125,194.6298828125
2023-03-23,2629700,196.8500061035156,198.9499969482422,194.25,195.6999969482422,193.4142608642578
2023-03-22,2187900,199.8500061035156,201.41000366210932,196.1199951171875,196.1300048828125,193.0624237060547
2023-03-21,2421700,198.759994506836,200.0500030517578,198.22999572753903,199.6999969482422,196.5765838623047
2023-03-20,2898100,195.75,197.3800048828125,195.2899932861328,196.88999938964844,193.8105316162109
2023-03-17,2902400,197.25,197.42999267578125,194.3800048828125,195.19000244140625,192.1371307373047
2023-03-16,3224900,193.3300018310547,197.91000366210932,192.8000030517578,197.7400054931641,194.64724731445312
2023-03-15,3855400,192.6300048828125,194.3999938964844,191.52999877929688,194.3800048828125,191.3397979736328
2023-03-14,4473800,195.5,196.9499969482422,193.57000732421875,195.88999938964844,192.826171875
2023-03-13,6253700,190.8999938964844,195.16000366210932,190.17999267578125,192.4600067138672,189.4498291015625
2023-03-10,6310500,196.25,197.0,192.259994506836,193.259994506836,190.2373046875
2023-03-09,2974300,200.8000030517578,201.75,196.1199951171875,196.57000732421875,193.4955291748047
2023-03-08,1985900,200.3999938964844,201.0,199.3999938964844,200.52999877929688,197.3936004638672
2023-03-07,3346700,203.1000061035156,203.47000122070312,199.9499969482422,200.2700042724609,197.1376800537109
2023-03-06,3812700,203.8600006103516,204.97999572753903,203.02999877929688,203.3000030517578,200.1202850341797
2023-03-03,2484700,201.0800018310547,203.6999969482422,200.91000366210932,203.57000732421875,200.38604736328125
2023-03-02,3364000,197.9900054931641,200.8000030517578,197.5,200.3099975585937,197.17703247070312
2023-03-01,4176000,199.3800048828125,200.0,198.1999969482422,200.0,196.87188720703125
2023-02-28,2299100,200.25,201.0800018310547,199.5200042724609,199.5200042724609,196.3993988037109
2023-02-27,2850300,201.3099975585937,202.02999877929688,199.72000122070312,200.19000244140625,197.05892944335932
2023-02-24,3020600,199.2899932861328,199.92999267578125,198.16000366210932,199.47999572753903,196.36001586914065
2023-02-23,3440100,202.08999633789065,202.4600067138672,199.3800048828125,201.72999572753903,198.5748291015625
2023-02-22,3011700,201.0,201.9600067138672,199.92999267578125,200.66000366210932,197.5215606689453
2023-02-21,3110800,203.1499938964844,203.5,200.6499938964844,200.8300018310547,197.6889190673828
2023-02-17,2324000,204.7700042724609,205.22999572753903,203.52999877929688,205.0800018310547,201.8724365234375
2023-02-16,2458800,205.97000122070312,208.0200042724609,205.5399932861328,205.67999267578125,202.46304321289065
2023-02-15,2001600,206.4600067138672,208.5,206.0399932861328,208.4600067138672,205.1995849609375
2023-02-14,2743400,206.6499938964844,208.66000366210932,205.3099975585937,207.52999877929688,204.2841186523437
2023-02-13,3467200,205.41000366210932,207.5,204.9900054931641,207.4499969482422,204.2053680419922
2023-02-10,2159800,204.0200042724609,205.17999267578125,203.47000122070312,205.009994506836,201.80352783203125
2023-02-09,2705900,208.4600067138672,208.6100006103516,204.1000061035156,204.63999938964844,201.43931579589844
2023-02-08,2945400,207.91000366210932,208.7100067138672,206.259994506836,206.6499938964844,203.4178771972656
2023-02-07,3028100,206.0,209.5599975585937,205.02999877929688,208.8800048828125,205.61300659179688
2023-02-06,2841700,206.41000366210932,207.07000732421875,205.5,206.27999877929688,203.0536651611328
2023-02-03,2854200,207.509994506836,210.17999267578125,207.0399932861328,207.83999633789065,204.5892791748047
2023-02-02,3730800,209.0,210.8800048828125,208.1000061035156,210.009994506836,206.725326538086
2023-02-01,4385600,203.91000366210932,208.32000732421875,202.509994506836,206.9199981689453,203.68365478515625
2023-01-31,4827600,201.6499938964844,204.4900054931641,201.4499969482422,204.42999267578125,201.2325897216797
2023-01-30,2992300,202.27999877929688,203.6100006103516,201.08999633789065,201.2100067138672,198.06298828125
2023-01-27,4521900,202.6000061035156,205.0500030517578,202.5800018310547,203.94000244140625,200.7502899169922
2023-01-26,2806200,202.3500061035156,203.27999877929688,200.8500061035156,203.1199951171875,199.94308471679688
2023-01-25,2802000,198.9499969482422,201.1999969482422,197.58999633789065,201.0500030517578,197.90548706054688
2023-01-24,2679400,200.3999938964844,201.4600067138672,199.7400054931641,200.9499969482422,197.80702209472656
2023-01-23,3438100,199.1999969482422,202.16000366210932,198.6999969482422,201.27999877929688,198.13186645507807
2023-01-20,2429300,195.8500061035156,198.8099975585937,194.92999267578125,198.759994506836,195.6512756347656
2023-01-19,2282400,195.41000366210932,196.2400054931641,194.32000732421875,195.0200042724609,191.9698028564453
2023-01-18,3890200,200.3999938964844,201.08999633789065,196.5599975585937,196.6199951171875,193.5447540283203
2023-01-17,5426700,200.0399932861328,200.8800048828125,199.33999633789065,199.7700042724609,196.6454925537109
2023-01-13,2798600,197.6199951171875,200.2700042724609,197.3000030517578,200.0399932861328,196.9112548828125
2023-01-12,3552700,198.7899932861328,199.8000030517578,196.6300048828125,199.19000244140625,196.07455444335932
2023-01-11,3435300,196.5500030517578,198.25,196.1499938964844,198.22999572753903,195.1295623779297
2023-01-10,2963500,193.6499938964844,195.6499938964844,193.2899932861328,195.6499938964844,192.5899353027344
2023-01-09,3888300,195.4600067138672,196.88999938964844,194.009994506836,194.1199951171875,191.08384704589844
2023-01-06,3184300,191.1199951171875,194.63999938964844,189.8500061035156,194.0399932861328,191.00509643554688
2023-01-05,4150000,191.22000122070312,191.2700042724609,189.4600067138672,189.8500061035156,186.88064575195312
2023-01-04,3852500,191.509994506836,193.0599975585937,190.13999938964844,192.1000061035156,189.095443725586
2023-01-03,4092500,192.3800048828125,193.3600006103516,188.92999267578125,190.41000366210932,187.431884765625
2022-12-30,5979800,190.17999267578125,191.2700042724609,189.27999877929688,191.19000244140625,188.19967651367188
2022-12-29,5425700,189.4900054931641,192.16000366210932,189.3699951171875,191.67999267578125,188.6820373535156
2022-12-28,5711900,190.6499938964844,191.5,188.0599975585937,188.22000122070312,185.2761383056641
2022-12-27,6037700,191.38999938964844,191.5200042724609,189.75,190.6199951171875,187.6385955810547
2022-12-23,4214400,190.0,191.44000244140625,189.009994506836,191.4199981689453,188.42608642578125
2022-12-22,5153500,191.6100006103516,191.67999267578125,187.3800048828125,190.3699951171875,187.3925170898437
2022-12-21,4973400,192.47000122070312,194.6499938964844,192.1999969482422,194.0399932861328,190.08865356445312
2022-12-20,5637800,190.4199981689453,191.97000122070312,189.72999572753903,191.1499938964844,187.25750732421875
2022-12-19,6433800,192.8000030517578,192.9199981689453,189.9499969482422,190.75,186.8656616210937
2022-12-16,4755400,193.509994506836,194.22000122070312,191.4199981689453,192.69000244140625,188.7661590576172
2022-12-15,5537100,197.2100067138672,197.7100067138672,194.07000732421875,194.9199981689453,190.9507598876953
2022-12-14,3331200,200.9199981689453,202.72000122070312,198.2700042724609,199.8999938964844,195.829345703125
2022-12-13,4191900,205.6300048828125,205.6300048828125,199.6199951171875,201.0200042724609,196.9265289306641
2022-12-12,3931600,197.0,199.52999877929688,196.6999969482422,199.52999877929688,195.4668731689453
2022-12-09,3784900,197.52999877929688,198.8300018310547,196.6199951171875,196.6999969482422,192.69448852539065
2022-12-08,3982600,197.5500030517578,198.9199981689453,196.82000732421875,198.3600006103516,194.3206787109375
2022-12-07,3438100,196.4499969482422,197.97000122070312,196.0200042724609,196.66000366210932,192.6553192138672
2022-12-06,3901000,199.91000366210932,200.0500030517578,195.83999633789065,196.97999572753903,192.96881103515625
2022-12-05,3840500,202.509994506836,202.9600067138672,199.25,199.97999572753903,195.90771484375
2022-12-02,2917100,201.5500030517578,204.47999572753903,201.1999969482422,203.9900054931641,199.8360595703125
2022-12-01,4354300,204.8300018310547,205.47000122070312,202.7899932861328,204.17999267578125,200.02218627929688
2022-11-30,4201300,198.13999938964844,204.1000061035156,197.0399932861328,204.0599975585937,199.90463256835932
2022-11-29,2640700,198.4900054931641,199.0599975585937,197.1000061035156,197.9600067138672,193.9288482666016
2022-11-28,3365800,199.92999267578125,200.759994506836,197.8000030517578,198.2700042724609,194.2325592041016
2022-11-25,1289100,201.22000122070312,201.8300018310547,201.02999877929688,201.5399932861328,197.43592834472656
2022-11-23,2685700,200.0,201.759994506836,199.8300018310547,201.38999938964844,197.2889862060547
2022-11-22,3390300,198.1300048828125,200.2899932861328,197.7899932861328,200.1699981689453,196.0938415527344
2022-11-21,2961700,197.72000122070312,198.2100067138672,196.6499938964844,197.5800018310547,193.5565948486328
2022-11-18,3039000,199.0800018310547,199.41000366210932,196.8999938964844,198.4199981689453,194.3794708251953
2022-11-17,3704700,195.6699981689453,197.8999938964844,195.4499969482422,197.4900054931641,193.4684295654297
2022-11-16,2905000,199.4499969482422,199.72000122070312,198.02999877929688,198.32000732421875,194.28152465820312
2022-11-15,4606200,201.5,202.13999938964844,198.33999633789065,200.3600006103516,196.27996826171875
2022-11-14,4248200,199.259994506836,200.9199981689453,198.2100067138672,198.3500061035156,194.3109130859375
2022-11-11,4550200,198.5800018310547,200.6999969482422,197.82000732421875,200.16000366210932,196.0840606689453
2022-11-10,3981600,194.3500061035156,198.3099975585937,193.6499938964844,198.13999938964844,194.1051788330078
2022-11-09,13959600,190.4600067138672,191.0399932861328,187.2100067138672,187.52999877929688,183.7112579345703
2022-11-08,4847500,191.25,193.3099975585937,189.4199981689453,191.66000366210932,187.7571563720703
2022-11-07,3420000,189.58999633789065,190.97000122070312,188.47000122070312,190.66000366210932,186.7775115966797
2022-11-04,3586200,189.32000732421875,190.3000030517578,185.75,188.94000244140625,185.092514038086
2022-11-03,3935600,186.5,188.08999633789065,185.1300048828125,186.5399932861328,182.74139404296875
2022-11-02,4686000,193.07000732421875,195.2700042724609,188.2899932861328,188.33999633789065,184.50473022460932
2022-11-01,9873800,196.0,196.44000244140625,192.759994506836,193.42999267578125,189.49107360839844
2022-10-31,5053900,193.9900054931641,195.1699981689453,193.509994506836,194.02999877929688,190.0788726806641
2022-10-28,3178800,190.83999633789065,195.52999877929688,190.7400054931641,195.2899932861328,191.313217163086
2022-10-27,3556300,192.4600067138672,193.47000122070312,190.6100006103516,190.8500061035156,186.9636383056641
2022-10-26,4091100,191.259994506836,194.63999938964844,191.259994506836,191.75,187.84527587890625
2022-10-25,3287100,189.57000732421875,193.16000366210932,189.52999877929688,192.94000244140625,189.01107788085932
2022-10-24,4527800,188.3800048828125,190.1199951171875,186.69000244140625,189.509994506836,185.6509246826172
2022-10-21,3381200,182.9900054931641,187.77999877929688,182.2899932861328,187.4900054931641,183.67205810546875
2022-10-20,2636200,184.5399932861328,186.9900054931641,182.8099975585937,183.2700042724609,179.53797912597656
2022-10-19,2589100,185.25,186.63999938964844,183.33999633789065,184.8699951171875,181.1053771972656
2022-10-18,3906800,188.13999938964844,188.6999969482422,184.7100067138672,186.4600067138672,182.6630249023437
2022-10-17,4025800,182.759994506836,184.8099975585937,182.5800018310547,184.2100067138672,180.45884704589844
2022-10-14,3798800,185.08999633789065,185.9900054931641,179.13999938964844,179.4199981689453,175.76638793945312
2022-10-13,5626900,176.3699951171875,184.5500030517578,174.83999633789062,183.75,180.0082244873047
2022-10-12,5016700,180.1699981689453,180.72999572753903,178.9499969482422,179.3000030517578,175.64883422851562
2022-10-11,4419100,180.02999877929688,182.47000122070312,178.52000427246094,179.7899932861328,176.1288604736328
2022-10-10,4304000,182.8999938964844,183.1999969482422,179.69000244140625,180.9499969482422,177.2652130126953
2022-10-07,4780100,185.69000244140625,185.8300018310547,181.4600067138672,182.3999938964844,178.68569946289062
2022-10-06,3784100,188.8800048828125,190.4600067138672,187.44000244140625,187.7700042724609,183.94635009765625
2022-10-05,4548100,187.91000366210932,190.69000244140625,186.3600006103516,189.5800018310547,185.719482421875
2022-10-04,6212800,187.19000244140625,190.07000732421875,187.13999938964844,189.94000244140625,186.07215881347656
2022-10-03,7321600,181.5200042724609,185.0200042724609,180.22999572753903,184.02999877929688,180.2825164794922
2022-09-30,8431700,181.5599975585937,183.7100067138672,179.27999877929688,179.47000122070312,175.81536865234375
2022-09-29,8241100,184.2400054931641,184.3099975585937,180.3099975585937,181.94000244140625,178.23507690429688
2022-09-28,6929100,182.5500030517578,186.6999969482422,181.6999969482422,185.8000030517578,182.01646423339844
2022-09-27,6910700,184.2100067138672,185.3999938964844,180.6699981689453,181.97000122070312,178.26443481445312
2022-09-26,6603500,183.5,185.47999572753903,181.6199951171875,182.2400054931641,178.5289764404297
2022-09-23,8249900,185.52999877929688,185.8699951171875,181.82000732421875,184.259994506836,180.5078125
2022-09-22,5279700,190.1100006103516,190.509994506836,187.97000122070312,188.2899932861328,183.67596435546875
2022-09-21,3060200,194.63999938964844,196.41000366210932,190.3999938964844,190.4199981689453,185.7537841796875
2022-09-20,3244200,194.42999267578125,194.75,192.2899932861328,193.72999572753903,188.982650756836
2022-09-19,3346700,192.8999938964844,196.0800018310547,192.8600006103516,196.009994506836,191.206787109375
2022-09-16,4966100,194.47000122070312,194.8600006103516,192.82000732421875,194.6300048828125,189.86062622070312
2022-09-15,2491000,197.8600006103516,199.3699951171875,195.69000244140625,196.4199981689453,191.6067352294922
2022-09-14,2793400,198.4199981689453,199.1999969482422,196.75,198.5399932861328,193.6747894287109
2022-09-13,5190300,201.97000122070312,202.5500030517578,197.1499938964844,197.7700042724609,192.9236602783203
2022-09-12,2736900,205.52999877929688,206.9900054931641,205.32000732421875,206.6499938964844,201.5860595703125
2022-09-09,2953400,202.3800048828125,204.8500061035156,202.32000732421875,204.4499969482422,199.43995666503903
2022-09-08,2971300,198.33999633789065,201.17999267578125,197.7100067138672,201.1100006103516,196.1818084716797
2022-09-07,3032400,195.72999572753903,199.94000244140625,195.63999938964844,199.52999877929688,194.6405334472656
2022-09-06,5382900,197.47000122070312,197.6699981689453,194.72999572753903,195.91000366210932,191.1092529296875
2022-09-02,3810400,200.6499938964844,201.3600006103516,195.8300018310547,196.7100067138672,191.8896331787109
2022-09-01,4555800,197.3999938964844,198.88999938964844,195.52999877929688,198.67999267578125,193.8113555908203
2022-08-31,2911400,200.9499969482422,201.5599975585937,198.5,198.5599975585937,193.69430541992188
2022-08-30,4799400,202.94000244140625,203.1300048828125,198.8999938964844,200.02999877929688,195.12828063964844
2022-08-29,3529100,202.1999969482422,203.9499969482422,201.6199951171875,202.27999877929688,197.3231506347656
2022-08-26,3550200,210.8600006103516,210.9199981689453,203.6999969482422,203.7700042724609,198.7766265869141
2022-08-25,1874100,208.6000061035156,210.82000732421875,208.1300048828125,210.75,205.58560180664065
2022-08-24,1790900,206.83999633789065,208.5200042724609,206.42999267578125,207.7400054931641,202.6493682861328
2022-08-23,2856400,207.3600006103516,208.5800018310547,206.6499938964844,206.8699951171875,201.8006591796875
2022-08-22,3142900,209.0800018310547,209.44000244140625,206.82000732421875,207.259994506836,202.1811065673828
2022-08-19,2555000,213.3600006103516,213.47000122070312,211.22999572753903,211.7899932861328,206.6000823974609
2022-08-18,1640200,214.3300018310547,215.27999877929688,213.6999969482422,214.8600006103516,209.5948638916016
2022-08-17,4007900,214.38999938964844,215.77999877929688,213.16000366210932,214.3000030517578,209.0485992431641
2022-08-16,2835600,215.41000366210932,217.1999969482422,214.58999633789065,216.2400054931641,210.9410552978516
2022-08-15,4479200,213.83999633789065,216.0800018310547,213.69000244140625,215.77999877929688,210.49234008789065
2022-08-12,2366500,212.42999267578125,214.9900054931641,211.8699951171875,214.94000244140625,209.6729278564453
2022-08-11,2835000,212.82000732421875,214.0399932861328,210.9199981689453,211.27999877929688,206.10260009765625
2022-08-10,2878200,210.2899932861328,211.4199981689453,209.5399932861328,211.2700042724609,206.0928497314453
2022-08-09,1829500,207.44000244140625,207.57000732421875,205.97000122070312,206.5599975585937,201.49826049804688
2022-08-08,3024200,208.6199951171875,210.1699981689453,207.2700042724609,207.8699951171875,202.77615356445312
2022-08-05,2758900,205.69000244140625,208.0800018310547,205.5,207.67999267578125,202.5908203125
2022-08-04,2261800,207.94000244140625,208.25,206.9199981689453,207.75,202.6591186523437
2022-08-03,2827100,205.9199981689453,208.52999877929688,205.7400054931641,207.9499969482422,202.8542022705078
2022-08-02,3020900,205.0,207.0399932861328,203.8800048828125,204.66000366210932,199.64483642578125
2022-08-01,3531500,204.97000122070312,207.0399932861328,204.2899932861328,205.7700042724609,200.7276153564453
2022-07-29,3342400,204.1699981689453,206.77999877929688,203.6000061035156,206.25,201.1958465576172
2022-07-28,2670700,201.0200042724609,203.72999572753903,199.3300018310547,203.47999572753903,198.4937438964844
2022-07-27,2902200,197.509994506836,201.72000122070312,197.3099975585937,200.8600006103516,195.9379425048828
2022-07-26,2918500,197.2899932861328,197.3300018310547,195.27999877929688,195.72000122070312,190.92388916015625
2022-07-25,2997100,198.33999633789065,198.6000061035156,196.9900054931641,198.1699981689453,193.3138427734375
2022-07-22,2717400,200.0,200.8000030517578,196.72999572753903,197.8999938964844,193.0504608154297
2022-07-21,2929300,197.6300048828125,200.07000732421875,196.4600067138672,200.07000732421875,195.16729736328125
2022-07-20,3332400,196.42999267578125,198.75,195.9900054931641,198.1100006103516,193.25534057617188
2022-07-19,3287500,193.2700042724609,196.72000122070312,192.9900054931641,196.5200042724609,191.70431518554688
2022-07-18,3974200,194.2899932861328,194.7700042724609,190.5399932861328,191.17999267578125,186.49513244628903
2022-07-15,2914600,191.19000244140625,192.5500030517578,189.97999572753903,192.509994506836,187.7925567626953
2022-07-14,3355600,187.27999877929688,189.19000244140625,185.5800018310547,188.83999633789065,184.2124938964844
2022-07-13,3322400,187.7899932861328,191.08999633789065,187.38999938964844,189.67999267578125,185.0319061279297
2022-07-12,2640300,192.0,193.2400054931641,189.6000061035156,190.509994506836,185.8415679931641
2022-07-11,3033800,193.3800048828125,193.75,191.8099975585937,192.1699981689453,187.4608917236328
2022-07-08,2799200,194.0599975585937,195.6999969482422,193.009994506836,194.6300048828125,189.86062622070312
2022-07-07,2919300,192.6300048828125,195.22000122070312,192.58999633789065,194.8300018310547,190.0557098388672
2022-07-06,2981000,191.2899932861328,192.8999938964844,189.8800048828125,191.6699981689453,186.9731292724609
2022-07-05,3986100,188.3600006103516,191.3099975585937,186.3600006103516,191.2899932861328,186.6024475097656
2022-07-01,3223100,188.19000244140625,190.8699951171875,186.8999938964844,190.6100006103516,185.9391326904297
2022-06-30,4250300,188.0,190.3099975585937,186.1300048828125,188.6199951171875,183.99786376953125
2022-06-29,4155800,190.7899932861328,191.17999267578125,189.17999267578125,190.259994506836,185.59767150878903
2022-06-28,6012700,195.44000244140625,196.8500061035156,190.5599975585937,190.5800018310547,185.90985107421875
2022-06-27,5950400,195.6300048828125,196.009994506836,193.8999938964844,194.58999633789065,189.82159423828125
2022-06-24,3856400,190.9199981689453,195.22000122070312,190.58999633789065,195.19000244140625,190.40689086914065
2022-06-23,6675800,188.1300048828125,189.57000732421875,186.4600067138672,189.0800018310547,184.44662475585932
2022-06-22,7321300,185.91000366210932,189.9499969482422,185.6199951171875,188.1300048828125,182.78924560546875
2022-06-21,6103400,186.69000244140625,189.02999877929688,186.69000244140625,188.16000366210932,182.81838989257807
2022-06-17,5252700,183.259994506836,185.41000366210932,181.8000030517578,183.7100067138672,178.4947052001953
2022-06-16,8225100,185.3800048828125,185.67999267578125,181.6699981689453,183.0200042724609,177.82431030273438
2022-06-15,5011700,188.6100006103516,192.1300048828125,186.17999267578125,189.63999938964844,184.25636291503903
2022-06-14,7045900,188.509994506836,189.0500030517578,185.2700042724609,186.9199981689453,181.6136016845703
2022-06-13,10468300,190.6499938964844,191.17999267578125,186.67999267578125,187.4499969482422,182.1285552978516
2022-06-10,5703800,198.38999938964844,198.38999938964844,195.3600006103516,195.42999267578125,189.8820037841797
2022-06-09,3061100,205.4199981689453,206.3300018310547,201.3800048828125,201.41000366210932,195.69223022460932
2022-06-08,2187200,207.92999267578125,208.6999969482422,205.91000366210932,206.3500061035156,200.4920196533203
2022-06-07,3350500,204.6300048828125,208.8800048828125,204.3500061035156,208.69000244140625,202.7655639648437
2022-06-06,2745500,208.1199951171875,208.7899932861328,205.91000366210932,206.4499969482422,200.5891876220703
2022-06-03,2694100,206.67999267578125,207.6100006103516,205.3000030517578,205.83999633789065,199.9965057373047
2022-06-02,2977800,205.0,209.1999969482422,204.0,209.17999267578125,203.2416534423828
2022-06-01,3087800,207.6699981689453,208.32000732421875,203.4600067138672,205.0,199.1803131103516
2022-05-31,4100900,207.1699981689453,208.3500061035156,205.19000244140625,206.3600006103516,200.501708984375
2022-05-27,4381100,204.2700042724609,208.08999633789065,204.17999267578125,208.07000732421875,202.1631774902344
2022-05-26,4216700,199.3999938964844,203.8000030517578,199.3699951171875,202.92999267578125,197.16905212402344
2022-05-25,4921900,195.9499969482422,199.8600006103516,195.77999877929688,198.8600006103516,193.21463012695312
2022-05-24,4788700,196.57000732421875,197.3000030517578,193.32000732421875,196.6699981689453,191.08680725097656
2022-05-23,5018000,196.6499938964844,199.1499938964844,195.4600067138672,198.66000366210932,193.0203094482422
2022-05-20,5153300,197.0399932861328,197.5399932861328,190.66000366210932,195.32000732421875,189.775146484375
2022-05-19,5710900,194.4900054931641,197.66000366210932,193.8800048828125,195.32000732421875,189.775146484375
2022-05-18,4712200,201.82000732421875,202.0200042724609,195.44000244140625,196.19000244140625,190.6204376220703
2022-05-17,3954500,203.3800048828125,204.259994506836,201.16000366210932,204.17999267578125,198.38360595703125
2022-05-16,4479400,200.38999938964844,201.8600006103516,198.8600006103516,199.91000366210932,194.2348175048828
2022-05-13,4543200,197.91000366210932,201.75,197.7400054931641,200.8999938964844,195.1967163085937
2022-05-12,7964900,194.0599975585937,197.58999633789065,192.1199951171875,195.66000366210932,190.10546875
2022-05-11,6365500,198.58999633789065,201.6300048828125,195.1499938964844,195.4499969482422,189.9014587402344
2022-05-10,7605000,201.88999938964844,202.7100067138672,196.5500030517578,199.0500030517578,193.3992462158203
2022-05-09,9551400,203.0,203.3800048828125,197.8600006103516,198.6499938964844,193.01058959960932
2022-05-06,5193900,206.4199981689453,207.82000732421875,203.1100006103516,205.9499969482422,200.10336303710932
2022-05-05,5186700,213.2899932861328,213.38999938964844,205.4600067138672,207.6199951171875,201.7259521484375
2022-05-04,3870600,209.72000122070312,215.91000366210932,207.69000244140625,215.57000732421875,209.4502716064453
2022-05-03,3901800,208.4900054931641,210.6100006103516,207.8800048828125,209.42999267578125,203.48455810546875
2022-05-02,10630500,207.1499938964844,209.1300048828125,203.7100067138672,208.44000244140625,202.52267456054688
2022-04-29,7330500,212.8999938964844,214.3099975585937,206.7100067138672,206.8800048828125,201.00698852539065
2022-04-28,3767700,211.8800048828125,215.75,209.4499969482422,214.7700042724609,208.6729888916016
2022-04-27,4955900,209.8500061035156,212.3999938964844,208.5500030517578,209.66000366210932,203.70803833007807
2022-04-26,6891100,214.259994506836,214.41000366210932,209.25,209.25,203.30967712402344
2022-04-25,9271800,213.07000732421875,215.6999969482422,210.7899932861328,215.38999938964844,209.2753753662109
2022-04-22,6361400,219.72999572753903,219.72999572753903,214.0200042724609,214.22000122070312,208.1385803222656
2022-04-21,3172100,225.6999969482422,226.67999267578125,219.6999969482422,220.22000122070312,213.9682464599609
2022-04-20,2933200,225.0,225.5200042724609,223.3999938964844,223.8800048828125,217.5243682861328
2022-04-19,2631200,220.22999572753903,224.6000061035156,220.22999572753903,224.1699981689453,217.8061065673828
2022-04-18,3674400,220.41000366210932,221.2899932861328,219.1499938964844,220.2899932861328,214.0362548828125
2022-04-14,2465500,223.5800018310547,224.2100067138672,220.6100006103516,220.6699981689453,214.4054718017578
2022-04-13,2404600,220.509994506836,223.7899932861328,220.2700042724609,223.38999938964844,217.0482482910156
2022-04-12,3164200,222.8600006103516,224.5,219.7400054931641,220.5,214.2403106689453
2022-04-11,2942200,223.1699981689453,223.57000732421875,221.0,221.17999267578125,214.9010009765625
2022-04-08,2954800,224.97999572753903,226.3500061035156,223.91000366210932,224.69000244140625,218.3113555908203
2022-04-07,4347500,224.1999969482422,226.44000244140625,222.63999938964844,225.38999938964844,218.9914703369141
2022-04-06,4122000,225.02999877929688,225.83999633789065,222.94000244140625,224.5399932861328,218.1656036376953
2022-04-05,3268800,229.88999938964844,230.8800048828125,226.5800018310547,227.1499938964844,220.70152282714844
2022-04-04,3241100,228.8600006103516,230.5399932861328,228.3800048828125,230.5200042724609,223.97586059570312
2022-04-01,3456400,228.66000366210932,228.75,226.6300048828125,228.5800018310547,222.0908966064453
2022-03-31,4087000,230.67999267578125,231.32000732421875,227.6100006103516,227.6699981689453,221.20675659179688
2022-03-30,3436400,232.38999938964844,232.8099975585937,230.02999877929688,231.16000366210932,224.59767150878903
2022-03-29,4470500,231.4199981689453,233.3600006103516,230.4499969482422,233.0500030517578,226.4340209960937
2022-03-28,6799400,228.02999877929688,229.57000732421875,226.47999572753903,229.57000732421875,223.0528106689453
2022-03-25,3851100,227.57000732421875,228.25,225.8999938964844,228.08999633789065,221.6148223876953
2022-03-24,2375100,225.009994506836,227.19000244140625,224.3300018310547,227.1199951171875,220.67236328125
2022-03-23,2695400,225.72999572753903,226.5,223.92999267578125,223.92999267578125,217.57290649414065
2022-03-22,3269300,225.77999877929688,228.1499938964844,225.6000061035156,227.72999572753903,220.57716369628903
2022-03-21,2802200,225.44000244140625,226.1999969482422,223.07000732421875,224.97000122070312,217.9038543701172
2022-03-18,3425100,221.9900054931641,225.4499969482422,221.42999267578125,225.17999267578125,218.1072540283203
2022-03-17,6570100,218.52999877929688,222.6000061035156,218.27999877929688,222.5800018310547,215.58892822265625
2022-03-16,4863500,216.3600006103516,219.63999938964844,213.9900054931641,219.63999938964844,212.74127197265625
2022-03-15,6491000,211.0,214.63999938964844,210.5,214.27999877929688,207.54962158203125
2022-03-14,6284200,212.27999877929688,213.8099975585937,209.2700042724609,209.8999938964844,203.30718994140625
2022-03-11,5511000,216.32000732421875,216.5399932861328,211.6999969482422,211.9900054931641,205.33154296875
2022-03-10,5271300,213.7700042724609,215.3500061035156,212.3000030517578,214.91000366210932,208.1598358154297
2022-03-09,4558400,214.6699981689453,216.91000366210932,213.57000732421875,215.8800048828125,209.099365234375
2022-03-08,6132200,211.07000732421875,215.4900054931641,209.27999877929688,210.0500030517578,203.45248413085932
2022-03-07,7953400,217.67999267578125,217.9199981689453,211.22000122070312,211.2400054931641,204.60513305664065
2022-03-04,4518100,218.2100067138672,218.6100006103516,215.8500061035156,217.9600067138672,211.11404418945312
2022-03-03,4161700,222.5399932861328,223.08999633789065,219.19000244140625,220.16000366210932,213.2449493408203
2022-03-02,3884900,219.0,222.6100006103516,218.4199981689453,221.8500061035156,214.88185119628903
2022-03-01,4765000,220.6199951171875,221.4900054931641,216.3300018310547,217.72000122070312,210.88156127929688
2022-02-28,4219800,219.25,222.0599975585937,218.25,221.1699981689453,214.22320556640625
2022-02-25,4615100,217.27999877929688,221.44000244140625,216.16000366210932,221.41000366210932,214.4556884765625
2022-02-24,10471000,207.63999938964844,216.8500061035156,207.0,216.58999633789065,209.7870483398437
2022-02-23,7684500,218.57000732421875,218.8300018310547,212.57000732421875,212.8600006103516,206.17420959472656
2022-02-22,7748900,218.1100006103516,220.0800018310547,215.0599975585937,216.8500061035156,210.03890991210932
2022-02-18,7007900,221.13999938964844,221.9900054931641,218.2100067138672,219.3699951171875,212.479721069336
2022-02-17,5784600,224.41000366210932,224.6999969482422,220.72000122070312,221.13999938964844,214.19418334960932
2022-02-16,4812400,225.0,226.8800048828125,223.8099975585937,226.27999877929688,219.17269897460932
2022-02-15,4406200,224.5800018310547,226.1699981689453,224.3999938964844,226.07000732421875,218.9693145751953
2022-02-14,4402100,222.5200042724609,223.5500030517578,220.3000030517578,222.1199951171875,215.1433563232422
2022-02-11,4839800,227.3800048828125,228.5,222.009994506836,222.94000244140625,215.93760681152344
2022-02-10,3511200,228.16000366210932,231.8099975585937,226.13999938964844,227.3500061035156,220.20909118652344
2022-02-09,3698700,229.8600006103516,231.3000030517578,229.6000061035156,231.2700042724609,224.0059814453125
2022-02-08,3075500,225.2700042724609,228.0500030517578,224.47999572753903,227.57000732421875,220.4221954345703
2022-02-07,2757300,226.47999572753903,227.3800048828125,224.83999633789065,225.5,218.4171905517578
2022-02-04,3585300,224.8300018310547,227.9900054931641,223.32000732421875,226.07000732421875,218.9693145751953
2022-02-03,4217700,226.8099975585937,227.92999267578125,224.1300048828125,224.5800018310547,217.526123046875
2022-02-02,4048200,229.88999938964844,230.44000244140625,227.9900054931641,230.0500030517578,222.82427978515625
2022-02-01,4697600,227.94000244140625,228.92999267578125,225.13999938964844,228.5399932861328,221.3617248535156
2022-01-31,5306400,222.08999633789065,226.9499969482422,221.22000122070312,226.8099975585937,219.68605041503903
2022-01-28,4961200,217.5,222.1699981689453,214.92999267578125,222.08999633789065,215.11431884765625
2022-01-27,5789200,220.8099975585937,222.3999938964844,215.8999938964844,216.75,209.9420318603516
2022-01-26,7096400,222.72000122070312,224.16000366210932,216.0500030517578,218.3699951171875,211.5111694335937
2022-01-25,6600400,219.1000061035156,222.0200042724609,215.63999938964844,219.22000122070312,212.3344573974609
2022-01-24,22004300,217.9900054931641,222.57000732421875,212.1000061035156,222.3300018310547,215.3467559814453
2022-01-21,8582600,224.6199951171875,226.08999633789065,220.8300018310547,220.91000366210932,213.9713897705078
2022-01-20,5175100,229.1300048828125,231.91000366210932,225.13999938964844,225.3699951171875,218.29129028320312
2022-01-19,4868100,231.22000122070312,232.16000366210932,227.8999938964844,228.02999877929688,220.86773681640625
2022-01-18,6511600,232.5,232.6999969482422,229.94000244140625,230.4499969482422,223.2117156982422
2022-01-14,3829900,233.5,235.1300048828125,232.3099975585937,235.0200042724609,227.63818359375
2022-01-13,4049300,239.17999267578125,239.3999938964844,234.47999572753903,234.92999267578125,227.55099487304688
2022-01-12,4033100,239.0399932861328,239.8500061035156,237.3099975585937,238.4199981689453,230.9314117431641
2022-01-11,3524800,235.7100067138672,238.1100006103516,234.08999633789065,238.0500030517578,230.5730133056641
2022-01-10,5819600,234.2100067138672,235.83999633789065,230.97000122070312,235.6999969482422,228.2968292236328
2022-01-07,3580200,237.19000244140625,238.07000732421875,235.32000732421875,236.1100006103516,228.69395446777344
2022-01-06,4519200,237.1999969482422,238.7700042724609,235.5399932861328,237.19000244140625,229.7400360107422
2022-01-05,4878300,242.0800018310547,242.66000366210932,237.1999969482422,237.25,229.79812622070312
2022-01-04,4217000,243.72999572753903,244.0599975585937,241.3500061035156,242.509994506836,234.89292907714844
2022-01-03,4204000,242.4199981689453,242.97000122070312,240.8600006103516,242.97000122070312,235.3385009765625
2021-12-31,3499900,242.08999633789065,242.69000244140625,241.44000244140625,241.44000244140625,233.8565368652344
2021-12-30,4501500,243.1100006103516,243.69000244140625,242.0,242.2100067138672,234.60235595703125
2021-12-29,3044300,242.5500030517578,243.16000366210932,241.7100067138672,242.6000061035156,234.9801025390625
2021-12-28,3960900,243.0599975585937,243.77999877929688,242.0399932861328,242.4600067138672,234.84451293945312
2021-12-27,4395100,240.47999572753903,242.9600067138672,240.33999633789065,242.9600067138672,235.3287811279297
2021-12-23,2925100,239.8699951171875,241.3600006103516,239.5,240.6699981689453,232.27870178222656
2021-12-22,3202900,236.6300048828125,239.1000061035156,236.5500030517578,239.0200042724609,230.68624877929688
2021-12-21,4158800,234.19000244140625,236.83999633789065,233.22000122070312,236.67999267578125,228.42779541015625
2021-12-20,5839800,232.1000061035156,232.3500061035156,230.07000732421875,232.1300048828125,224.03646850585932
2021-12-17,4455100,235.0,237.16000366210932,233.33999633789065,235.44000244140625,227.23106384277344
2021-12-16,3876100,240.2899932861328,240.4900054931641,235.66000366210932,236.5200042724609,228.2733917236328
2021-12-15,3720700,235.5599975585937,239.25,233.8500061035156,239.1999969482422,230.8599548339844
2021-12-14,3360400,235.4499969482422,236.8600006103516,234.0500030517578,235.57000732421875,227.3565216064453
2021-12-13,5839100,239.5,239.6000061035156,237.13999938964844,237.3500061035156,229.074447631836
2021-12-10,2610800,239.4199981689453,239.8699951171875,237.57000732421875,239.52999877929688,231.1784820556641
2021-12-09,2853800,239.5200042724609,239.8999938964844,237.77999877929688,237.91000366210932,229.61492919921875
2021-12-08,3417400,239.57000732421875,240.3800048828125,238.63999938964844,240.1999969482422,231.82508850097656
2021-12-07,4284700,237.5599975585937,239.6999969482422,237.33999633789065,239.1699981689453,230.8309936523437
2021-12-06,4210600,232.6100006103516,235.17999267578125,230.9499969482422,234.16000366210932,225.9956817626953
2021-12-03,5821900,234.8300018310547,235.2700042724609,229.0200042724609,231.19000244140625,223.12924194335932
2021-12-02,4257400,230.2100067138672,234.67999267578125,230.08999633789065,233.8999938964844,225.74473571777344
2021-12-01,5274700,236.41000366210932,237.8699951171875,229.8800048828125,230.16000366210932,222.13514709472656
2021-11-30,7231400,236.9900054931641,237.72999572753903,233.1000061035156,233.4499969482422,225.3104248046875
2021-11-29,4789200,238.47999572753903,239.27999877929688,236.5200042724609,238.2100067138672,229.9044647216797
2021-11-26,5730300,237.2400054931641,238.1000061035156,234.94000244140625,235.9900054931641,227.76190185546875
2021-11-24,2195400,239.13999938964844,241.2100067138672,238.6300048828125,241.2100067138672,232.7998962402344
2021-11-23,3826200,240.1000061035156,241.1000061035156,238.2400054931641,240.3999938964844,232.01808166503903
2021-11-22,3902900,242.33999633789065,243.6000061035156,240.25,240.32000732421875,231.9409027099609
2021-11-19,3353800,242.08999633789065,242.6199951171875,241.3300018310547,241.47999572753903,233.0604553222656
2021-11-18,3507700,242.3000030517578,242.44000244140625,240.5200042724609,242.1699981689453,233.7263946533203
2021-11-17,2809000,242.6000061035156,242.6000061035156,241.42999267578125,241.7899932861328,233.35964965820312
2021-11-16,2947400,241.66000366210932,243.3300018310547,241.41000366210932,242.7899932861328,234.3247833251953
2021-11-15,3630500,242.44000244140625,242.6699981689453,241.13999938964844,241.75,233.321044921875
2021-11-12,2419900,240.63999938964844,242.0399932861328,240.2100067138672,241.75,233.321044921875
2021-11-11,2277100,240.6699981689453,240.759994506836,239.9600067138672,239.97000122070312,231.6031188964844
2021-11-10,3356500,241.13999938964844,241.9600067138672,238.72999572753903,239.67999267578125,231.32321166992188
2021-11-09,2764100,243.0399932861328,243.13999938964844,241.19000244140625,242.0599975585937,233.6202392578125
2021-11-08,3401400,243.1699981689453,243.5599975585937,242.42999267578125,242.759994506836,234.2958221435547
2021-11-05,3919400,242.75,243.509994506836,241.38999938964844,242.3600006103516,233.9097595214844
2021-11-04,3557000,241.02999877929688,241.8000030517578,240.52999877929688,241.42999267578125,233.01220703125
2021-11-03,3704400,238.69000244140625,240.72999572753903,238.3000030517578,240.5200042724609,232.1339263916016
2021-11-02,4004800,238.32000732421875,238.92999267578125,237.91000366210932,238.8300018310547,230.5028686523437
2021-11-01,3967500,237.75,238.1199951171875,236.72000122070312,238.08999633789065,229.78868103027344
2021-10-29,3565900,235.47999572753903,237.1300048828125,235.3699951171875,236.91000366210932,228.6498107910156
2021-10-28,2104900,234.94000244140625,236.6000061035156,234.77999877929688,236.6000061035156,228.35061645507807
2021-10-27,3409600,236.0500030517578,236.0800018310547,233.9900054931641,234.1000061035156,225.9377899169922
2021-10-26,2759900,236.6499938964844,237.19000244140625,235.4600067138672,235.7100067138672,227.4916534423828
2021-10-25,2170100,235.07000732421875,235.9600067138672,234.1000061035156,235.8000030517578,227.5785217285156
2021-10-22,2144500,234.6000061035156,235.3099975585937,233.32000732421875,234.3600006103516,226.188705444336
2021-10-21,2839800,233.91000366210932,234.9499969482422,233.6699981689453,234.8099975585937,226.62301635742188
2021-10-20,2838400,233.5500030517578,234.3500061035156,233.38999938964844,234.1699981689453,226.0053558349609
2021-10-19,2683100,232.5,233.27999877929688,232.1100006103516,233.259994506836,225.12705993652344
2021-10-18,3078300,230.07000732421875,231.66000366210932,229.4499969482422,231.57000732421875,223.4960174560547
2021-10-15,2717900,230.69000244140625,231.16000366210932,230.2700042724609,230.72999572753903,222.68527221679688
2021-10-14,2688800,227.7100067138672,229.42999267578125,227.5,229.3699951171875,221.3726806640625
2021-10-13,3179500,225.1699981689453,226.02999877929688,223.6499938964844,225.6199951171875,217.75343322753903
2021-10-12,2898400,225.3099975585937,225.6999969482422,224.16000366210932,224.6000061035156,216.7689971923828
2021-10-11,2354900,226.07000732421875,227.58999633789065,224.67999267578125,224.759994506836,216.9234313964844
2021-10-08,1922600,227.3999938964844,227.5500030517578,226.0200042724609,226.38999938964844,218.49659729003903
2021-10-07,3081300,226.5,228.3600006103516,226.1100006103516,226.88999938964844,218.97915649414065
2021-10-06,3076000,221.88999938964844,224.8099975585937,220.97999572753903,224.72999572753903,216.8944854736328
2021-10-05,3568200,222.42999267578125,224.9900054931641,222.1000061035156,223.8000030517578,215.99691772460932
2021-10-04,4984000,224.2400054931641,224.3999938964844,220.5399932861328,221.72999572753903,213.99908447265625
2021-10-01,5148600,223.1000061035156,225.6300048828125,221.0200042724609,225.1199951171875,217.2708740234375
2021-09-30,5080200,225.3500061035156,228.3999938964844,221.94000244140625,222.0599975585937,214.31756591796875
2021-09-29,4585500,225.22000122070312,225.9900054931641,224.27999877929688,224.4900054931641,216.6628570556641
2021-09-28,5078600,227.6499938964844,227.7899932861328,224.0500030517578,224.33999633789065,216.51808166503903
2021-09-27,2856700,229.16000366210932,229.8699951171875,228.509994506836,229.13999938964844,221.1507110595703
2021-09-24,3122800,228.5500030517578,229.9499969482422,228.19000244140625,229.63999938964844,221.6332855224609
2021-09-23,3778100,228.44000244140625,230.9499969482422,228.0500030517578,230.08999633789065,221.3688201904297
2021-09-22,4187300,226.3300018310547,228.42999267578125,225.8300018310547,227.32000732421875,218.703842163086
2021-09-21,4564400,226.509994506836,227.02999877929688,224.4600067138672,225.0500030517578,216.5198516845703
2021-09-20,7749300,225.509994506836,226.3099975585937,222.3099975585937,225.07000732421875,216.5391082763672
2021-09-17,3078200,230.5399932861328,230.8300018310547,228.6499938964844,229.0399932861328,220.358642578125
2021-09-16,2537200,230.94000244140625,231.5200042724609,229.3000030517578,230.88999938964844,222.13848876953125
2021-09-15,2598900,229.4199981689453,231.33999633789065,228.72000122070312,231.1000061035156,222.340576171875
2021-09-14,3158900,231.41000366210932,231.4900054931641,228.6199951171875,229.2100067138672,220.522216796875
2021-09-13,3312700,231.509994506836,231.7400054931641,229.3300018310547,230.6000061035156,221.8595123291016
2021-09-10,3385600,233.02999877929688,233.19000244140625,229.9600067138672,230.0800018310547,221.35922241210932
2021-09-09,3265900,232.6699981689453,233.6499938964844,231.75,231.9199981689453,223.12945556640625
2021-09-08,3027600,233.009994506836,233.259994506836,231.58999633789065,232.72999572753903,223.90879821777344
2021-09-07,3256800,234.2899932861328,234.3000030517578,233.0200042724609,233.27999877929688,224.4379119873047
2021-09-03,2484200,234.0,234.5,233.6300048828125,234.2899932861328,225.4096527099609
2021-09-02,3274600,234.3099975585937,234.6499938964844,233.67999267578125,234.3699951171875,225.4866180419922
2021-09-01,3533100,233.82000732421875,234.2100067138672,233.25,233.5800018310547,224.72653198242188
2021-08-31,3099400,233.5599975585937,233.6300048828125,232.7700042724609,233.1699981689453,224.33209228515625
2021-08-30,3194000,233.22000122070312,233.97000122070312,232.8000030517578,233.6100006103516,224.7554168701172
2021-08-27,3749800,230.8000030517578,232.94000244140625,230.6699981689453,232.72999572753903,223.90879821777344
2021-08-26,3352000,231.6199951171875,231.7899932861328,230.16000366210932,230.25,221.52279663085932
2021-08-25,2897000,231.38999938964844,232.0200042724609,230.97999572753903,231.8000030517578,223.0140380859375
2021-08-24,2772300,230.8600006103516,231.41000366210932,230.6699981689453,231.13999938964844,222.3790435791016
2021-08-23,3180600,229.07000732421875,230.7400054931641,228.77999877929688,230.32000732421875,221.5901336669922
2021-08-20,2655100,226.32000732421875,228.19000244140625,226.0200042724609,228.1100006103516,219.46388244628903
2021-08-19,3964500,224.72000122070312,226.82000732421875,224.3999938964844,226.0800018310547,217.5108337402344
2021-08-18,3194100,228.1100006103516,228.8300018310547,226.0599975585937,226.25,217.6743927001953
2021-08-17,3735100,228.72000122070312,229.0399932861328,226.77999877929688,228.52999877929688,219.86798095703125
2021-08-16,3193200,229.47999572753903,230.25,228.27999877929688,230.2400054931641,221.51315307617188
2021-08-13,2516000,230.22999572753903,230.25,229.759994506836,230.1499938964844,221.4265289306641
2021-08-12,2746000,229.3500061035156,230.0200042724609,228.7700042724609,230.0200042724609,221.301513671875
2021-08-11,3051400,229.44000244140625,229.4900054931641,228.41000366210932,229.3800048828125,220.68572998046875
2021-08-10,2946700,229.0,229.3099975585937,228.509994506836,228.92999267578125,220.25277709960932
2021-08-09,3295500,228.8600006103516,229.0399932861328,228.0200042724609,228.77999877929688,220.1084747314453
2021-08-06,2343100,228.92999267578125,229.3099975585937,228.38999938964844,228.8699951171875,220.195068359375
2021-08-05,2461700,227.5200042724609,228.6000061035156,227.2400054931641,228.58999633789065,219.92567443847656
2021-08-04,3374500,227.19000244140625,227.69000244140625,226.75,226.97000122070312,218.3670959472656
2021-08-03,3245400,226.8300018310547,228.0,225.27999877929688,227.9900054931641,219.34841918945312
2021-08-02,3558100,227.8500061035156,228.1000061035156,226.19000244140625,226.3699951171875,217.78982543945312
2021-07-30,2846800,226.57000732421875,227.9199981689453,226.3999938964844,226.69000244140625,218.09768676757807
2021-07-29,2960900,227.5800018310547,228.75,227.5800018310547,228.0399932861328,219.39651489257807
2021-07-28,3306700,227.1199951171875,227.8099975585937,226.19000244140625,227.0399932861328,218.43443298339844
2021-07-27,4169600,227.3800048828125,227.42999267578125,224.97999572753903,226.69000244140625,218.09768676757807
2021-07-26,2849700,227.25,227.9199981689453,227.1300048828125,227.9199981689453,219.2810821533203
2021-07-23,2982700,226.25,227.6100006103516,225.8300018310547,227.4600067138672,218.8385162353516
2021-07-22,2236200,225.1999969482422,225.3500061035156,224.17999267578125,225.2100067138672,216.67379760742188
2021-07-21,2542500,223.75,225.0200042724609,223.5500030517578,225.0200042724609,216.4909820556641
2021-07-20,5362900,219.9499969482422,223.7100067138672,219.38999938964844,223.0200042724609,214.5668029785156
2021-07-19,6966200,219.8099975585937,219.8099975585937,217.82000732421875,219.22999572753903,210.9204559326172
2021-07-16,3203300,225.0,225.0,222.19000244140625,222.38999938964844,213.9607086181641
2021-07-15,3276500,224.4499969482422,224.759994506836,222.8600006103516,224.1499938964844,215.65396118164065
2021-07-14,2830200,226.2700042724609,226.4600067138672,224.4199981689453,224.94000244140625,216.4140472412109
2021-07-13,4668400,226.1000061035156,226.5200042724609,225.1199951171875,225.25,216.7122802734375
2021-07-12,3294600,225.9499969482422,226.6100006103516,225.47000122070312,226.509994506836,217.92453002929688
2021-07-09,3886600,224.16000366210932,225.97999572753903,224.0200042724609,225.8800048828125,217.3184051513672
2021-07-08,4486100,221.92999267578125,223.72000122070312,221.13999938964844,223.17999267578125,214.7207489013672
2021-07-07,4042200,225.0800018310547,225.3600006103516,223.5200042724609,225.0800018310547,216.5487365722656
2021-07-06,4147200,225.3800048828125,225.5200042724609,223.16000366210932,224.77999877929688,216.2601318359375
2021-07-02,3026400,224.7100067138672,225.41000366210932,224.3099975585937,225.2700042724609,216.7315368652344
2021-07-01,3836000,223.3999938964844,224.0599975585937,223.1000061035156,224.02999877929688,215.53854370117188
2021-06-30,3041700,222.69000244140625,223.1499938964844,222.4600067138672,222.82000732421875,214.37440490722656
2021-06-29,4068000,223.3099975585937,223.3999938964844,222.47000122070312,222.8099975585937,214.36476135253903
2021-06-28,3094900,222.9900054931641,222.9900054931641,221.8600006103516,222.8000030517578,214.35516357421875
2021-06-25,2801300,222.259994506836,222.6999969482422,221.91000366210932,222.5500030517578,214.11463928222656
2021-06-24,2931600,221.509994506836,221.8699951171875,221.2899932861328,221.72000122070312,213.3160858154297
2021-06-23,2662200,221.1000061035156,221.58999633789065,220.8099975585937,220.8999938964844,211.8777618408203
2021-06-22,2684300,219.8500061035156,221.3500061035156,219.17999267578125,220.9900054931641,211.96408081054688
2021-06-21,3870000,217.6699981689453,219.8000030517578,217.0800018310547,219.7400054931641,210.76513671875
2021-06-18,4538300,217.9900054931641,218.1499938964844,216.52999877929688,216.75,207.89724731445312
2021-06-17,3002900,219.44000244140625,220.0599975585937,217.9499969482422,219.47000122070312,210.50613403320312
2021-06-16,3459600,220.97000122070312,220.97000122070312,218.3800048828125,219.67999267578125,210.7075653076172
2021-06-15,3094000,221.4900054931641,221.52999877929688,220.1699981689453,220.77999877929688,211.7626342773437
2021-06-14,3189400,221.1999969482422,221.38999938964844,220.3800048828125,221.3600006103516,212.31895446777344
2021-06-11,2837200,220.77999877929688,221.0200042724609,220.1300048828125,221.0200042724609,211.99285888671875
2021-06-10,2936700,220.2100067138672,220.8999938964844,219.19000244140625,220.3699951171875,211.3694000244141
2021-06-09,2688600,220.41000366210932,220.5,219.3500061035156,219.3999938964844,210.4390106201172
2021-06-08,2831700,220.02999877929688,220.27999877929688,218.66000366210932,220.0200042724609,211.03370666503903
2021-06-07,2762800,219.5500030517578,219.67999267578125,219.02999877929688,219.57000732421875,210.60208129882807
2021-06-04,2287100,218.57000732421875,219.47999572753903,218.4600067138672,219.38999938964844,210.429443359375
2021-06-03,2967000,217.3000030517578,218.0500030517578,216.0800018310547,217.5,208.6166229248047
2021-06-02,3599400,218.6199951171875,218.82000732421875,217.88999938964844,218.47000122070312,209.54702758789065
2021-06-01,3805700,219.52999877929688,219.52999877929688,217.8099975585937,218.17999267578125,209.2688140869141
2021-05-28,2635700,218.6000061035156,218.72999572753903,218.02999877929688,218.08999633789065,209.1825408935547
2021-05-27,2617200,218.0,218.2400054931641,217.58999633789065,217.72000122070312,208.82765197753903
2021-05-26,3258100,216.97999572753903,217.5599975585937,216.47999572753903,217.32000732421875,208.4440155029297
2021-05-25,3700600,217.83999633789065,218.0200042724609,216.1999969482422,216.5399932861328,207.69581604003903
2021-05-24,2873700,216.2400054931641,217.6999969482422,215.9199981689453,217.13999938964844,208.2713165283203
2021-05-21,3623300,216.0800018310547,216.7400054931641,214.7100067138672,214.97000122070312,206.18995666503903
2021-05-20,3478300,213.2100067138672,215.66000366210932,213.17999267578125,215.08999633789065,206.30503845214844
2021-05-19,6015000,210.57000732421875,212.77999877929688,209.75,212.77999877929688,204.08938598632807
2021-05-18,3173100,215.25,215.6300048828125,213.33999633789065,213.3999938964844,204.68405151367188
2021-05-17,4063200,214.8999938964844,215.3800048828125,213.7400054931641,215.0800018310547,206.2954559326172
2021-05-14,4292600,213.5500030517578,215.9600067138672,213.5,215.5399932861328,206.7366485595703
2021-05-13,4970900,210.3800048828125,212.9199981689453,210.3300018310547,211.9199981689453,203.2645263671875
2021-05-12,5788400,212.94000244140625,213.6300048828125,209.2100067138672,209.6100006103516,201.04888916015625
2021-05-11,5959900,213.2899932861328,214.91000366210932,212.0200042724609,214.44000244140625,205.68161010742188
2021-05-10,4443800,218.88999938964844,218.8999938964844,216.0500030517578,216.17999267578125,207.3505096435547
2021-05-07,3868100,217.3999938964844,218.9900054931641,217.1000061035156,218.75,209.8155517578125
2021-05-06,4131200,215.77999877929688,216.9499969482422,214.0800018310547,216.91000366210932,208.0507202148437
2021-05-05,2032600,216.94000244140625,216.94000244140625,215.27999877929688,215.8099975585937,206.99562072753903
2021-05-04,4900000,216.47999572753903,216.5399932861328,213.8099975585937,215.8500061035156,207.03402709960932
2021-05-03,3846300,218.57000732421875,218.57000732421875,217.3000030517578,217.47999572753903,208.5974273681641
2021-04-30,3256600,217.509994506836,218.1699981689453,216.75,217.1000061035156,208.23297119140625
2021-04-29,4178800,219.6000061035156,219.6499938964844,216.94000244140625,218.6999969482422,209.76760864257807
2021-04-28,2603900,218.07000732421875,218.63999938964844,217.6199951171875,217.8699951171875,208.97149658203125
2021-04-27,2670000,218.3000030517578,218.3300018310547,217.3500061035156,217.8999938964844,209.00027465820312
2021-04-26,3202500,217.7400054931641,218.2700042724609,217.4499969482422,218.0,209.09620666503903
2021-04-23,4374300,215.0800018310547,217.8699951171875,214.97000122070312,217.2100067138672,208.33848571777344
2021-04-22,4394800,216.4499969482422,217.0399932861328,213.8800048828125,214.6100006103516,205.8446807861328
2021-04-21,3167900,213.6499938964844,216.3300018310547,213.25,216.3000030517578,207.46563720703125
2021-04-20,5210300,215.22000122070312,215.5399932861328,212.9199981689453,213.75,205.019760131836
2021-04-19,3986900,216.72999572753903,216.91000366210932,215.0,215.72999572753903,206.9188995361328
2021-04-16,4306000,217.4600067138672,217.47000122070312,216.32000732421875,217.1499938964844,208.2808837890625
2021-04-15,5439600,215.72999572753903,216.6699981689453,215.4600067138672,216.6000061035156,207.7533569335937
2021-04-14,3765600,215.0599975585937,215.8699951171875,214.0399932861328,214.32000732421875,205.5664978027344
2021-04-13,4056900,214.3600006103516,215.27999877929688,214.0,214.8000030517578,206.02691650390625
2021-04-12,3882800,214.0599975585937,214.3699951171875,213.3300018310547,214.1999969482422,205.451416015625
2021-04-09,3559100,212.8500061035156,214.25,212.6199951171875,214.13999938964844,205.39382934570312
2021-04-08,3628900,212.5399932861328,212.8500061035156,211.7700042724609,212.8500061035156,204.1565704345703
2021-04-07,3299100,211.7899932861328,212.1199951171875,211.08999633789065,211.6199951171875,202.9767608642578
2021-04-06,4029900,211.69000244140625,212.4900054931641,211.41000366210932,211.8000030517578,203.14942932128903
2021-04-05,5941400,210.8500061035156,211.9600067138672,210.5599975585937,211.72000122070312,203.0727081298828
2021-04-01,4543300,207.9900054931641,209.3000030517578,207.5599975585937,209.27999877929688,200.7323608398437
2021-03-31,5494800,206.0500030517578,207.6199951171875,206.0,206.69000244140625,198.2481384277344
2021-03-30,3960500,205.1699981689453,205.88999938964844,204.2899932861328,205.44000244140625,197.0491943359375
2021-03-29,4562900,205.58999633789065,206.3600006103516,204.2400054931641,205.5,197.10675048828125
2021-03-26,3554900,204.1100006103516,206.63999938964844,203.2400054931641,206.47000122070312,198.037109375
2021-03-25,4976800,200.9199981689453,203.66000366210932,199.5,203.1499938964844,194.85269165039065
2021-03-24,4014500,205.1699981689453,205.8500061035156,202.3300018310547,202.3300018310547,193.42166137695312
2021-03-23,4764800,206.19000244140625,206.44000244140625,203.63999938964844,204.0200042724609,195.0372772216797
2021-03-22,3603900,205.8800048828125,207.259994506836,205.3800048828125,206.3699951171875,197.2837677001953
2021-03-19,3871000,205.13999938964844,206.1499938964844,203.57000732421875,205.259994506836,196.2226409912109
2021-03-18,3641900,207.4499969482422,208.44000244140625,204.7700042724609,205.0,195.9740753173828
2021-03-17,3347000,207.3099975585937,209.2899932861328,206.3600006103516,208.8000030517578,199.60679626464844
2021-03-16,4599900,209.13999938964844,209.3000030517578,207.3600006103516,208.009994506836,198.8515625
2021-03-15,3421900,207.72999572753903,208.8999938964844,206.38999938964844,208.8500061035156,199.6545867919922
2021-03-12,4069000,206.16000366210932,207.4600067138672,205.5500030517578,207.3999938964844,198.2684326171875
2021-03-11,4102700,206.0800018310547,207.8300018310547,205.7100067138672,206.9900054931641,197.8765106201172
2021-03-10,4133800,204.5500030517578,205.2700042724609,203.6100006103516,204.32000732421875,195.32403564453125
2021-03-09,4116100,202.22999572753903,204.3500061035156,201.7100067138672,202.8699951171875,193.93788146972656
2021-03-08,4281400,201.44000244140625,202.88999938964844,199.57000732421875,199.7700042724609,190.97439575195312
2021-03-05,6614800,199.3699951171875,201.2100067138672,194.1100006103516,200.75,191.91123962402344
2021-03-04,7198800,200.0399932861328,201.2400054931641,194.5200042724609,197.19000244140625,188.5079498291016
2021-03-03,4334000,203.22000122070312,203.5399932861328,200.17999267578125,200.3600006103516,191.5383758544922
2021-03-02,4859000,205.5,205.5500030517578,203.1699981689453,203.2899932861328,194.3394317626953
2021-03-01,4691800,203.1499938964844,205.8500061035156,203.07000732421875,205.22000122070312,196.18441772460932
2021-02-26,6324600,201.9900054931641,202.69000244140625,198.5500030517578,200.0800018310547,191.27072143554688
2021-02-25,7581100,205.7400054931641,206.3800048828125,200.0,200.8800048828125,192.0355529785156
2021-02-24,3722800,203.6000061035156,206.47999572753903,202.77999877929688,206.2700042724609,197.1881866455078
2021-02-23,5707900,202.5500030517578,204.67999267578125,199.3600006103516,203.97999572753903,194.99899291992188
2021-02-22,4400300,204.72000122070312,205.52999877929688,203.91000366210932,204.009994506836,195.0276641845703
2021-02-19,4921800,206.42999267578125,207.02999877929688,205.6499938964844,205.97000122070312,196.90138244628903
2021-02-18,3658900,205.22999572753903,206.08999633789065,204.009994506836,205.5,196.4520874023437
2021-02-17,4484000,206.0200042724609,206.8999938964844,205.0399932861328,206.69000244140625,197.58970642089844
2021-02-16,4955700,208.3099975585937,208.38999938964844,206.5200042724609,207.1199951171875,198.0007476806641
2021-02-12,2416700,205.88999938964844,207.509994506836,205.8000030517578,207.4900054931641,198.3544769287109
2021-02-11,2630000,206.6999969482422,206.94000244140625,204.82000732421875,206.4199981689453,197.33160400390625
2021-02-10,3682400,207.07000732421875,207.22000122070312,204.4499969482422,205.92999267578125,196.86312866210932
2021-02-09,3384800,205.6000061035156,206.4499969482422,205.25,206.0200042724609,196.94918823242188
2021-02-08,3676700,205.19000244140625,205.97999572753903,204.77999877929688,205.94000244140625,196.87271118164065
2021-02-05,3127200,204.1199951171875,204.2899932861328,203.16000366210932,204.1100006103516,195.123275756836
2021-02-04,2746400,201.16000366210932,202.97000122070312,201.02999877929688,202.97000122070312,194.03347778320312
2021-02-03,2905600,200.82000732421875,201.259994506836,199.58999633789065,200.42999267578125,191.60533142089844
2021-02-02,3278700,199.1999969482422,200.9600067138672,199.0500030517578,200.1300048828125,191.31854248046875
2021-02-01,3900700,195.8800048828125,197.72999572753903,194.52999877929688,197.3000030517578,188.61312866210932
2021-01-29,8315700,196.7400054931641,197.25,192.82000732421875,193.9900054931641,185.4488677978516
2021-01-28,5310100,196.83999633789065,199.67999267578125,196.7400054931641,197.4499969482422,188.75650024414065
2021-01-27,6727700,199.0500030517578,199.0800018310547,194.6499938964844,195.91000366210932,187.2843170166016
2021-01-26,4046900,201.88999938964844,202.33999633789065,200.67999267578125,200.72999572753903,191.8920745849609
2021-01-25,5323200,201.2700042724609,201.9499969482422,198.3500061035156,201.4600067138672,192.5899353027344
2021-01-22,3045900,200.259994506836,201.3099975585937,199.9600067138672,200.88999938964844,192.0450592041016
2021-01-21,2960600,201.8500061035156,202.0,200.77999877929688,201.22000122070312,192.3605194091797
2021-01-20,5224900,200.0800018310547,201.759994506836,199.97000122070312,201.3699951171875,192.50390625
2021-01-19,4153700,198.66000366210932,199.0399932861328,197.8300018310547,198.8600006103516,190.1044311523437
2021-01-15,3444800,197.9600067138672,198.25,195.97999572753903,197.0599975585937,188.38368225097656
2021-01-14,4289000,199.5500030517578,200.02999877929688,198.5200042724609,198.7899932861328,190.0375213623047
2021-01-13,3465800,198.72999572753903,199.5800018310547,198.0500030517578,198.97999572753903,190.2191467285156
2021-01-12,3874100,198.3699951171875,198.9900054931641,197.33999633789065,198.759994506836,190.00885009765625
2021-01-11,3858600,197.4199981689453,199.0599975585937,197.22000122070312,198.0599975585937,189.3396453857422
2021-01-08,7538700,199.13999938964844,199.4600067138672,196.97999572753903,199.25,190.47726440429688
2021-01-07,4830900,196.4199981689453,198.6199951171875,196.3999938964844,198.2899932861328,189.5595245361328
2021-01-06,6175700,192.5,196.88999938964844,192.4600067138672,195.16000366210932,186.56735229492188
2021-01-05,3894000,191.4900054931641,193.9499969482422,191.4199981689453,193.4199981689453,184.9039459228516
2021-01-04,8825800,195.38999938964844,195.42999267578125,189.759994506836,191.8699951171875,183.42218017578125
2020-12-31,3746400,193.75,194.8699951171875,193.25,194.63999938964844,186.0702362060547
2020-12-30,4314000,193.8999938964844,194.3800048828125,193.6100006103516,193.75,185.21942138671875
2020-12-29,4606200,194.8600006103516,194.9499969482422,192.82000732421875,193.22999572753903,184.7223358154297
2020-12-28,3780500,194.58999633789065,194.6000061035156,193.8000030517578,194.0399932861328,185.4966583251953
2020-12-24,1744000,192.8800048828125,193.0,192.2400054931641,192.82000732421875,184.3303375244141
2020-12-23,3451400,193.6499938964844,194.22000122070312,193.16000366210932,193.27999877929688,184.02256774902344
2020-12-22,4336000,193.3099975585937,193.47999572753903,192.2100067138672,192.9499969482422,183.70835876464844
2020-12-21,5011900,191.6000061035156,193.3500061035156,189.82000732421875,192.91000366210932,183.6702880859375
2020-12-18,4542100,194.3800048828125,194.47000122070312,192.2100067138672,193.47000122070312,184.20343017578125
2020-12-17,4132800,193.4199981689453,194.0200042724609,193.2100067138672,194.0200042724609,184.7271270751953
2020-12-16,2983900,192.47000122070312,192.9900054931641,191.88999938964844,192.509994506836,183.2894287109375
2020-12-15,3226100,191.19000244140625,192.2700042724609,190.3800048828125,192.2400054931641,183.03233337402344
2020-12-14,3530500,191.69000244140625,192.19000244140625,189.5800018310547,189.63999938964844,180.556884765625
2020-12-11,3463000,189.5599975585937,190.3699951171875,188.6000061035156,190.17999267578125,181.071029663086
2020-12-10,3223500,189.3300018310547,190.91000366210932,188.7100067138672,190.5200042724609,181.3947296142578
2020-12-09,4470500,192.5399932861328,192.63999938964844,189.509994506836,190.2400054931641,181.128158569336
2020-12-08,3449000,190.63999938964844,192.38999938964844,190.6000061035156,192.1300048828125,182.9276123046875
2020-12-07,4319700,191.3000030517578,191.5,190.6199951171875,191.3000030517578,182.13742065429688
2020-12-04,4401400,190.0,191.509994506836,189.9900054931641,191.509994506836,182.33729553222656
2020-12-03,4408600,189.32000732421875,190.3000030517578,189.0200042724609,189.6100006103516,180.5283203125
2020-12-02,3831400,188.44000244140625,189.2899932861328,187.8000030517578,189.22999572753903,180.16650390625
2020-12-01,3867300,189.1699981689453,189.8000030517578,188.6499938964844,189.07000732421875,180.01417541503906
2020-11-30,3721800,188.0599975585937,188.1300048828125,185.5399932861328,186.6999969482422,177.75770568847656
2020-11-27,1742500,188.1300048828125,188.3699951171875,187.67999267578125,188.17999267578125,179.16680908203125
2020-11-25,3459400,187.4499969482422,187.67999267578125,186.57000732421875,187.5200042724609,178.53842163085938
2020-11-24,5378100,186.2899932861328,187.82000732421875,185.6000061035156,187.58999633789065,178.60507202148438
2020-11-23,4390900,184.2899932861328,185.1999969482422,183.3699951171875,184.72999572753903,175.88206481933594
2020-11-20,2785700,184.1699981689453,184.1699981689453,183.16000366210932,183.22999572753903,174.4539031982422
2020-11-19,3038500,183.0,184.3500061035156,182.2100067138672,184.1999969482422,175.37745666503906
2020-11-18,3281900,185.4499969482422,185.75,183.1699981689453,183.17999267578125,174.40631103515625
2020-11-17,5733100,184.759994506836,185.69000244140625,183.6100006103516,185.13999938964844,176.2724151611328
2020-11-16,6214800,185.5399932861328,185.6100006103516,184.08999633789065,185.5599975585937,176.67227172851562
2020-11-13,4769900,181.8800048828125,183.63999938964844,181.5800018310547,183.32000732421875,174.5395965576172
2020-11-12,3325700,181.9499969482422,182.3999938964844,179.6999969482422,180.759994506836,172.10220336914062
2020-11-11,2878800,182.42999267578125,182.8999938964844,181.58999633789065,182.5599975585937,173.81600952148438
2020-11-10,5609200,181.009994506836,181.69000244140625,179.08999633789062,181.08999633789065,172.41636657714844
2020-11-09,5549800,187.5200042724609,187.5200042724609,181.1199951171875,181.38999938964844,172.7020263671875
2020-11-06,3222100,179.17999267578125,179.8000030517578,178.0800018310547,179.25999450683594,170.67404174804688
2020-11-05,3678100,178.6699981689453,180.0800018310547,178.41000366210938,179.35000610351562,170.759765625
2020-11-04,3632100,174.16000366210938,177.85000610351562,173.69000244140625,175.72000122070312,167.30360412597656
2020-11-03,4096000,170.6999969482422,172.9600067138672,170.33999633789062,171.97000122070312,163.7332000732422
2020-11-02,3741600,168.7899932861328,169.80999755859375,167.16000366210938,168.72999572753906,160.64840698242188
2020-10-30,3990400,167.88999938964844,168.75,165.02000427246094,166.99000549316406,158.9917449951172
2020-10-29,3101000,167.5,170.47000122070312,166.5,168.77999877929688,160.69602966308594
2020-10-28,4617500,169.89999389648438,170.22999572753906,167.00999450683594,167.1999969482422,159.19171142578125
2020-10-27,2525200,173.8300018310547,174.02000427246094,172.82000732421875,172.92999267578125,164.64723205566406
2020-10-26,3873600,175.0399932861328,175.49000549316406,171.60000610351562,173.6300048828125,165.31369018554688
2020-10-23,2412700,176.80999755859375,176.9499969482422,175.4600067138672,176.83999633789062,168.3699493408203
2020-10-22,3762200,175.3300018310547,176.55999755859375,174.1199951171875,176.25999450683594,167.81773376464844
2020-10-21,3237200,175.66000366210938,176.72000122070312,175.02000427246094,175.02000427246094,166.6371307373047
2020-10-20,2622900,175.89999389648438,177.36000061035156,175.24000549316406,175.6199951171875,167.20840454101562
2020-10-19,2713800,178.30999755859375,179.25,174.6199951171875,175.00999450683594,166.62762451171875
2020-10-16,1910200,178.47999572753906,179.30999755859375,177.5500030517578,177.5500030517578,169.0459442138672
2020-10-15,2865300,175.61000061035156,178.07000732421875,175.16000366210938,177.8699951171875,169.35064697265625
2020-10-14,2155600,179.1999969482422,179.9199981689453,177.49000549316406,177.80999755859375,169.2935028076172
2020-10-13,2448900,179.6699981689453,179.82000732421875,178.42999267578125,179.0,170.42649841308594
2020-10-12,2895800,178.64999389648438,180.63999938964844,178.41000366210938,179.9499969482422,171.3309783935547
2020-10-09,2489200,176.89999389648438,177.6300048828125,176.44000244140625,177.32000732421875,168.8269805908203
2020-10-08,2335200,175.52999877929688,175.88999938964844,174.8800048828125,175.83999633789062,167.4178466796875
2020-10-07,1952400,172.99000549316406,174.72999572753906,172.94000244140625,174.30999755859375,165.96115112304688
2020-10-06,2803300,173.72999572753906,174.97999572753906,171.00999450683594,171.32000732421875,163.1143798828125
2020-10-05,2574200,171.61000061035156,173.52999877929688,171.3300018310547,173.4600067138672,165.15187072753906
2020-10-02,2325600,168.64999389648438,171.30999755859375,168.22999572753906,170.38999938964844,162.22891235351562
2020-10-01,3234100,171.72000122070312,172.25,170.61000061035156,171.72999572753906,163.50473022460938
2020-09-30,4786400,169.50999450683594,171.97000122070312,169.25,170.30999755859375,162.15274047851562
2020-09-29,2120600,169.83999633789062,170.22999572753906,168.69000244140625,169.0399932861328,160.94357299804688
2020-09-28,3291300,169.32000732421875,170.3000030517578,168.88999938964844,169.99000549316406,161.84805297851562
2020-09-25,2986000,163.77999877929688,167.44000244140625,163.52999877929688,166.9600067138672,158.9631805419922
2020-09-24,3792200,163.9199981689453,166.69000244140625,162.85000610351562,164.99000549316406,156.44583129882812
2020-09-23,2071400,169.0,169.1300048828125,164.35000610351562,164.63999938964844,156.11395263671875
2020-09-22,2090900,167.75999450683594,168.92999267578125,166.3699951171875,168.7100067138672,159.97320556640625
2020-09-21,4175300,166.47000122070312,167.05999755859375,164.27000427246094,167.0500030517578,158.39913940429688
2020-09-18,3178000,171.2100067138672,171.2100067138672,167.52999877929688,169.08999633789062,160.33349609375
2020-09-17,2780400,169.55999755859375,171.5399932861328,169.22000122070312,170.75,161.90753173828125
2020-09-16,2826900,173.4600067138672,174.3800048828125,172.07000732421875,172.1699981689453,163.25399780273438
2020-09-15,2129700,173.1999969482422,173.63999938964844,172.11000061035156,172.74000549316406,163.79446411132812
2020-09-14,3080800,171.0,172.3699951171875,170.60000610351562,171.75999450683594,162.86521911621094
2020-09-11,3407700,170.24000549316406,170.55999755859375,167.5,169.1199951171875,160.36195373535156
2020-09-10,3507600,173.05999755859375,173.49000549316406,168.60000610351562,169.05999755859375,160.30503845214844
2020-09-09,4290400,170.8300018310547,173.13999938964844,170.3300018310547,171.8800048828125,162.97901916503906
2020-09-08,3976000,170.3000030517578,171.0399932861328,168.36000061035156,168.5800018310547,159.8499298095703
2020-09-04,4379900,175.33999633789062,176.13999938964844,169.1999969482422,173.4499969482422,164.46771240234375
2020-09-03,5341400,180.0,180.4900054931641,173.50999450683594,174.94000244140625,165.88052368164062
2020-09-02,4021900,180.0,181.6699981689453,179.00999450683594,181.2400054931641,171.8542938232422
2020-09-01,2877700,177.69000244140625,178.99000549316406,177.1699981689453,178.85000610351562,169.58807373046875
2020-08-31,3189600,177.66000366210938,178.13999938964844,176.9499969482422,177.27999877929688,168.099365234375
2020-08-28,4163100,177.17999267578125,177.7100067138672,176.5399932861328,177.67999267578125,168.47866821289062
2020-08-27,3435300,176.52000427246094,177.2899932861328,175.52999877929688,176.4499969482422,167.3123321533203
2020-08-26,2441100,174.72999572753906,176.17999267578125,174.47999572753906,176.02999877929688,166.91409301757812
2020-08-25,5162700,174.22000122070312,174.47000122070312,173.4199981689453,174.4499969482422,165.41590881347656
2020-08-24,2467500,173.50999450683594,173.8699951171875,172.8699951171875,173.8699951171875,164.86593627929688
2020-08-21,2284500,171.5399932861328,172.3000030517578,171.41000366210938,172.22000122070312,163.30142211914062
2020-08-20,2184400,170.25999450683594,172.05999755859375,170.19000244140625,171.7899932861328,162.89366149902344
2020-08-19,2291000,172.1699981689453,172.5,170.99000549316406,171.3000030517578,162.42904663085938
2020-08-18,3551400,172.0,172.27000427246094,170.97999572753906,171.97000122070312,163.0643310546875
2020-08-17,3422400,171.42999267578125,171.86000061035156,171.38999938964844,171.7100067138672,162.81781005859375
2020-08-14,2213900,170.72000122070312,171.3000030517578,170.3800048828125,170.97999572753906,162.12562561035156
2020-08-13,2247200,170.7899932861328,171.75,170.47999572753906,171.02999877929688,162.1730194091797
2020-08-12,3364900,170.3699951171875,171.52000427246094,170.33999633789062,171.16000366210938,162.29629516601562
2020-08-11,3124600,171.0,171.3300018310547,168.47999572753906,168.89999389648438,160.1533203125
2020-08-10,2496700,170.02999877929688,170.38999938964844,169.0500030517578,170.27000427246094,161.45240783691406
2020-08-07,2194200,169.22000122070312,169.9499969482422,168.60000610351562,169.8000030517578,161.0067138671875
2020-08-06,2150900,168.6199951171875,169.77999877929688,168.27999877929688,169.66000366210938,160.87399291992188
2020-08-05,2683000,168.47999572753906,168.9199981689453,168.3000030517578,168.83999633789062,160.09642028808594
2020-08-04,2811700,166.61000061035156,167.6199951171875,166.52999877929688,167.6199951171875,158.9396514892578
2020-08-03,4341600,166.47000122070312,167.3000030517578,166.14999389648438,166.9600067138672,158.3137969970703
2020-07-31,3159700,165.5399932861328,165.6199951171875,162.9600067138672,165.52000427246094,156.94834899902344
2020-07-30,2473300,163.44000244140625,164.8699951171875,162.41000366210938,164.67999267578125,156.15187072753906
2020-07-29,2153300,163.4600067138672,165.42999267578125,163.4600067138672,165.0500030517578,156.50271606445312
2020-07-28,1904900,163.6199951171875,164.22999572753906,162.77999877929688,162.88999938964844,154.45455932617188
2020-07-27,2423500,163.05999755859375,164.10000610351562,162.6300048828125,164.08999633789062,155.59243774414062
2020-07-24,2360800,162.8300018310547,163.39999389648438,161.89999389648438,162.69000244140625,154.26492309570312
2020-07-23,3114900,165.61000061035156,166.1999969482422,163.0800018310547,163.9600067138672,155.4691619873047
2020-07-22,2723200,164.58999633789062,165.94000244140625,164.58999633789062,165.77000427246094,157.1854248046875
2020-07-21,2345600,165.63999938964844,165.89999389648438,164.3699951171875,164.91000366210938,156.36996459960938
2020-07-20,3113200,163.02000427246094,164.86000061035156,162.60000610351562,164.44000244140625,155.92433166503906
2020-07-17,2141100,163.08999633789062,163.50999450683594,162.07000732421875,163.19000244140625,154.73904418945312
2020-07-16,2190700,162.16000366210938,162.8000030517578,161.67999267578125,162.57000732421875,154.151123046875
2020-07-15,3747800,163.3300018310547,163.63999938964844,161.6699981689453,163.3000030517578,154.84329223632812
2020-07-14,3221300,158.5,161.4199981689453,157.74000549316406,161.3000030517578,152.9468994140625
2020-07-13,4694700,162.0800018310547,163.5500030517578,158.8800048828125,159.2100067138672,150.9651336669922
2020-07-10,2391800,159.1699981689453,161.00999450683594,158.42999267578125,160.9499969482422,152.6150360107422
2020-07-09,2465200,160.55999755859375,160.6999969482422,157.27999877929688,159.24000549316406,150.9936065673828
2020-07-08,2434900,159.30999755859375,160.27999877929688,158.3699951171875,160.22999572753906,151.93231201171875
2020-07-07,2357400,159.7899932861328,160.8800048828125,158.72999572753906,158.92999267578125,150.6996307373047
2020-07-06,3307600,160.5,161.02999877929688,159.86000061035156,160.55999755859375,152.24522399902344
2020-07-02,3180900,159.3000030517578,160.07000732421875,157.86000061035156,158.07000732421875,158.07000732421875
2020-07-01,3640900,156.89999389648438,158.0399932861328,156.61000061035156,157.44000244140625,157.44000244140625
2020-06-30,4317400,154.47999572753906,157.22000122070312,154.07000732421875,156.52999877929688,156.52999877929688
2020-06-29,3161600,152.6999969482422,154.27999877929688,151.35000610351562,154.25,154.25
2020-06-26,3508500,154.97999572753906,155.1699981689453,151.72999572753906,152.02000427246094,152.02000427246094
2020-06-25,4029200,153.42999267578125,155.77000427246094,152.41000366210938,155.63999938964844,155.63999938964844
2020-06-24,3729100,157.6300048828125,157.91000366210938,153.41000366210938,154.47999572753906,153.77999877929688
2020-06-23,2555100,159.6300048828125,159.97999572753906,158.5500030517578,158.7899932861328,158.07046508789062
2020-06-22,2561300,156.9499969482422,158.3000030517578,156.0500030517578,158.1699981689453,157.45327758789062
2020-06-19,3824900,159.86000061035156,159.8800048828125,156.2899932861328,157.0800018310547,156.36822509765625
2020-06-18,2797800,156.94000244140625,158.3000030517578,156.42999267578125,157.97000122070312,157.25418090820312
2020-06-17,3700700,159.13999938964844,159.2100067138672,157.41000366210938,157.83999633789062,157.12477111816406
2020-06-16,4581200,160.1199951171875,160.1199951171875,155.91000366210938,158.61000061035156,157.8912811279297
2020-06-15,4859200,150.55999755859375,156.16000366210938,149.85000610351562,155.6199951171875,154.91482543945312
2020-06-12,6881600,156.49000549316406,156.49000549316406,150.8300018310547,153.97000122070312,153.27230834960938
2020-06-11,12504600,156.91000366210938,157.6999969482422,151.6300048828125,151.8699951171875,151.18182373046875
2020-06-10,4292900,162.80999755859375,163.25,161.00999450683594,161.38999938964844,160.65869140625
2020-06-09,3200400,162.64999389648438,163.47999572753906,161.8800048828125,162.60000610351562,161.86322021484375
2020-06-08,5851300,162.89999389648438,164.1999969482422,162.32000732421875,164.10000610351562,163.35641479492188
2020-06-05,4373400,161.39999389648438,163.0800018310547,161.0,161.89999389648438,161.16636657714844
2020-06-04,5629200,157.7100067138672,158.64999389648438,156.6199951171875,157.85000610351562,157.13473510742188
2020-06-03,9496400,157.1999969482422,158.8000030517578,157.00999450683594,158.35000610351562,157.63247680664062
2020-06-02,4157200,155.1999969482422,156.0,154.42999267578125,155.9199981689453,155.21347045898438
2020-06-01,3478900,153.6199951171875,155.08999633789062,153.27000427246094,154.75,154.0487823486328
2020-05-29,4777100,152.8000030517578,154.1300048828125,151.41000366210938,153.7100067138672,153.0135040283203
2020-05-28,4601500,154.41000366210938,155.19000244140625,152.72999572753906,153.1999969482422,152.50579833984375
2020-05-27,5077700,153.0,153.72999572753906,150.02000427246094,153.72999572753906,153.0334014892578
2020-05-26,4197500,152.83999633789062,152.88999938964844,151.11000061035156,151.33999633789062,150.6542205810547
2020-05-22,3003000,148.75999450683594,149.27999877929688,147.97000122070312,149.25999450683594,148.58364868164062
2020-05-21,3419200,149.60000610351562,150.1300048828125,148.02000427246094,148.83999633789062,148.16555786132812
2020-05-20,3894000,149.1699981689453,150.19000244140625,148.91000366210938,149.74000549316406,149.0614776611328
2020-05-19,3180900,148.36000061035156,149.3000030517578,147.02000427246094,147.02000427246094,146.3538055419922
2020-05-18,4558800,147.52999877929688,149.41000366210938,147.25,148.60000610351562,147.92665100097656
2020-05-15,3845600,141.77000427246094,143.86000061035156,141.19000244140625,143.8300018310547,143.1782684326172
2020-05-14,7561000,139.85000610351562,143.08999633789062,138.3699951171875,142.97000122070312,142.32215881347656
2020-05-13,5862100,143.89999389648438,144.30999755859375,140.02000427246094,141.4499969482422,140.8090362548828
2020-05-12,4864400,148.0800018310547,148.30999755859375,144.1999969482422,144.35000610351562,143.69590759277344
2020-05-11,4240200,146.22000122070312,148.2100067138672,146.02999877929688,147.49000549316406,146.82168579101562
2020-05-08,4251200,146.4499969482422,147.6300048828125,145.8800048828125,147.47000122070312,146.80177307128906
2020-05-07,3796300,144.6999969482422,145.75999450683594,144.39999389648438,144.75,144.09408569335938
2020-05-06,3927300,144.61000061035156,144.8699951171875,142.6999969482422,142.8800048828125,142.23257446289062
2020-05-05,3665900,144.0800018310547,145.33999633789062,143.4600067138672,143.6699981689453,143.01898193359375
2020-05-04,4741200,140.66999816894528,142.4499969482422,139.91000366210938,142.35000610351562,141.70497131347656
2020-05-01,4232500,143.1199951171875,143.60000610351562,139.80000305175778,141.80999755859375,141.1674041748047
2020-04-30,4225600,146.77999877929688,147.0500030517578,145.1199951171875,145.83999633789062,145.1791534423828
2020-04-29,4990900,146.80999755859375,148.5399932861328,146.02999877929688,147.75999450683594,147.09043884277344
2020-04-28,3594500,146.1699981689453,146.47999572753906,143.3699951171875,143.69000244140625,143.0388946533203
2020-04-27,4968200,142.64999389648438,144.66000366210938,141.0,144.13999938964844,143.48684692382812
2020-04-24,4407500,140.5,141.97000122070312,139.25999450683594,141.6300048828125,140.9882354736328
2020-04-23,6198300,140.22000122070312,141.97999572753906,139.44000244140622,139.55000305175778,138.91766357421878
2020-04-22,6342900,139.25999450683594,140.30000305175778,138.36000061035156,139.52999877929688,138.89773559570312
2020-04-21,6367500,138.10000610351562,138.97999572753906,135.8699951171875,136.44999694824222,135.83169555664062
2020-04-20,5414000,141.0,143.0500030517578,140.50999450683594,140.82000732421875,140.18190002441406
2020-04-17,6411200,142.7100067138672,143.47999572753906,141.0800018310547,143.13999938964844,142.4913787841797
2020-04-16,5301200,139.27000427246094,139.55000305175778,137.42999267578122,139.19999694824222,138.56922912597656
2020-04-15,5164100,138.74000549316406,139.49000549316406,137.42999267578122,138.55000305175778,137.92219543457028
2020-04-14,5609300,140.58999633789062,142.2100067138672,139.97000122070312,141.8800048828125,141.2371063232422
2020-04-13,7291600,138.75,140.05999755859378,135.6300048828125,137.69999694824222,137.07603454589844
2020-04-09,9315700,138.91999816894528,140.77999877929688,137.80999755859378,139.36000061035156,138.728515625
2020-04-08,6610400,133.72999572753906,137.44999694824222,132.41999816894528,136.80000305175778,136.18011474609378
2020-04-07,10469900,137.02000427246094,137.27999877929688,132.08000183105472,132.16000366210938,131.56114196777344
2020-04-06,9369400,128.42999267578122,132.80000305175778,127.77999877929688,132.00999450683594,131.41181945800778
2020-04-03,6584400,124.8499984741211,126.04000091552734,121.86000061035156,123.37999725341795,122.8209228515625
2020-04-02,6244300,122.37999725341795,126.12999725341795,122.0199966430664,125.5199966430664,124.95122528076172
2020-04-01,7911500,124.12999725341795,125.62000274658205,121.7699966430664,122.95999908447266,122.40282440185548
2020-03-31,8662400,130.97000122070312,131.61000061035156,128.02000427246094,128.91000366210938,128.32586669921878
2020-03-30,10416300,127.77999877929688,131.16999816894528,126.63999938964844,130.77999877929688,130.18739318847656
2020-03-27,9731500,127.12000274658205,130.50999450683594,125.51000213623048,126.93000030517578,126.35484313964844
2020-03-26,10549100,124.83999633789062,131.6300048828125,124.66000366210938,131.11000061035156,130.51589965820312
2020-03-25,14428100,123.54000091552734,129.02999877929688,120.58999633789062,124.22000122070312,123.04590606689452
2020-03-24,10986900,117.62999725341795,122.58000183105467,117.0,122.52999877929688,121.37187957763672
2020-03-23,16443000,113.6500015258789,114.9000015258789,109.48999786376952,111.91000366210938,110.85225677490234
2020-03-20,12264900,121.1500015258789,122.66000366210938,114.8000030517578,115.19000244140624,114.10124969482422
2020-03-19,11083500,117.41000366210938,122.8000030517578,114.58999633789062,120.08999633789062,118.95494079589844
2020-03-18,15388000,118.5,122.36000061035156,113.0,119.20999908447266,118.08325958251952
2020-03-17,16645800,122.20999908447266,127.37000274658205,118.0,126.5,125.30435180664062
2020-03-16,14652900,121.05999755859376,127.98999786376952,120.0,120.45999908447266,119.32144165039062
2020-03-13,15351600,132.0,135.92999267578122,125.0,135.92999267578122,134.64521789550778
2020-03-12,20969500,129.17999267578122,133.66999816894528,124.41000366210938,124.58999633789062,123.4123992919922
2020-03-11,10760200,141.4499969482422,142.1999969482422,136.30000305175778,138.00999450683594,136.70555114746094
2020-03-10,11693300,144.35000610351562,145.41000366210938,137.89999389648438,145.3699951171875,143.99600219726562
2020-03-09,18537100,140.0,143.6300048828125,138.24000549316406,138.5,137.19093322753906
2020-03-06,9947700,148.97999572753906,151.33999633789062,147.1199951171875,150.58999633789062,149.16665649414062
2020-03-05,5343100,154.80999755859375,156.36000061035156,152.11000061035156,153.44000244140625,151.98973083496094
2020-03-04,5226600,155.52000427246094,158.75,154.0500030517578,158.72999572753906,157.22972106933594
2020-03-03,8623100,157.33999633789062,159.3000030517578,151.0800018310547,152.6300048828125,151.1873779296875
2020-03-02,12071600,151.41000366210938,156.82000732421875,149.5800018310547,156.6699981689453,155.18917846679688
2020-02-28,22283300,146.4199981689453,150.58999633789062,145.3000030517578,150.44000244140625,149.01806640625
2020-02-27,14377800,155.0399932861328,157.52999877929688,151.39999389648438,151.4600067138672,150.0284423828125
2020-02-26,8210300,160.00999450683594,161.80999755859375,158.0,158.39999389648438,156.90283203125
2020-02-25,10112300,165.0399932861328,165.38999938964844,158.77000427246094,159.27999877929688,157.77452087402344
2020-02-24,8710900,164.5,165.8699951171875,163.58999633789062,164.3000030517578,162.74708557128906
2020-02-21,2983500,170.9499969482422,171.02999877929688,169.39999389648438,169.88999938964844,168.28424072265625
2020-02-20,7061600,171.9600067138672,172.42999267578125,169.89999389648438,171.64999389648438,170.02760314941406
2020-02-19,2488100,171.9199981689453,172.55999755859375,171.77000427246094,172.1699981689453,170.5426788330078
2020-02-18,2459400,171.27000427246094,171.5399932861328,170.52999877929688,171.3000030517578,169.680908203125
2020-02-14,2527800,171.60000610351562,171.77000427246094,170.97999572753906,171.6999969482422,170.07713317871094
2020-02-13,2827500,170.6999969482422,171.92999267578125,170.5500030517578,171.4199981689453,169.79977416992188
2020-02-12,2154100,171.24000549316406,171.5500030517578,170.91000366210938,171.49000549316406,169.86912536621094
2020-02-11,2921700,170.74000549316406,171.25,170.11000061035156,170.4199981689453,168.80921936035156
2020-02-10,2494100,168.27999877929688,169.9499969482422,168.25999450683594,169.9499969482422,168.34365844726562
2020-02-07,2579200,169.0500030517578,169.39999389648438,168.41000366210938,168.7100067138672,167.1154022216797
2020-02-06,2202300,169.75999450683594,169.8300018310547,169.19000244140625,169.67999267578125,168.0762176513672
2020-02-05,4133700,169.1300048828125,169.35000610351562,168.1699981689453,169.2100067138672,167.6106719970703
2020-02-04,2732700,166.97000122070312,168.02000427246094,166.80999755859375,167.55999755859375,165.9762725830078
2020-02-03,2783900,164.35000610351562,165.8300018310547,164.30999755859375,164.9600067138672,163.40084838867188
2020-01-31,4525300,166.16000366210938,166.2100067138672,163.0399932861328,163.52000427246094,161.9744415283203
2020-01-30,2835900,165.0,166.61000061035156,164.47000122070312,166.4600067138672,164.8866729736328
2020-01-29,1751700,166.9600067138672,166.99000549316406,165.9199981689453,166.05999755859375,164.49044799804688
2020-01-28,4010700,165.3300018310547,166.6699981689453,165.05999755859375,166.1699981689453,164.59939575195312
2020-01-27,4692800,164.22999572753906,165.32000732421875,163.83999633789062,164.5800018310547,163.02442932128906
2020-01-24,3292500,169.08999633789062,169.08999633789062,166.3300018310547,167.08999633789062,165.5106964111328
2020-01-23,2370000,168.11000061035156,168.77000427246094,167.38999938964844,168.69000244140625,167.09559631347656
2020-01-22,2113600,168.92999267578125,169.32000732421875,168.35000610351562,168.5,166.90737915039062
2020-01-21,3174200,168.39999389648438,168.85000610351562,168.1699981689453,168.39999389648438,166.80831909179688
2020-01-17,2272000,169.00999450683594,169.00999450683594,168.3699951171875,168.75999450683594,167.1649169921875
2020-01-16,2205600,167.7100067138672,168.3699951171875,167.61000061035156,168.33999633789062,166.74888610839844
2020-01-15,2479200,166.5,167.39999389648438,166.4199981689453,166.91000366210938,165.33241271972656
2020-01-14,3062000,166.5500030517578,167.1199951171875,166.1699981689453,166.5,164.92628479003906
2020-01-13,3997100,166.0,166.6300048828125,165.52000427246094,166.58999633789062,165.0154266357422
2020-01-10,4023000,166.25999450683594,166.3000030517578,165.1999969482422,165.4600067138672,163.8961181640625
2020-01-09,2216900,165.80999755859375,165.97999572753906,165.36000061035156,165.94000244140625,164.37156677246094
2020-01-08,4244800,164.1999969482422,165.5500030517578,164.0399932861328,164.91000366210938,163.351318359375
2020-01-07,2498400,164.27000427246094,164.4600067138672,163.77999877929688,164.10000610351562,162.54896545410156
2020-01-06,6813800,162.9199981689453,164.52000427246094,162.8300018310547,164.49000549316406,162.93528747558594
2020-01-03,3625400,163.2899932861328,164.47000122070312,163.00999450683594,163.92999267578125,162.3805694580078
2020-01-02,3291100,164.67999267578125,164.97999572753906,163.77999877929688,164.97999572753906,163.42063903808594
2019-12-31,3262400,163.0,163.75999450683594,162.72000122070312,163.6199951171875,162.07350158691406
2019-12-30,4503500,164.3000030517578,164.3800048828125,162.91000366210938,163.19000244140625,161.64756774902344
2019-12-27,2356700,164.61000061035156,164.67999267578125,163.8000030517578,164.0800018310547,162.52915954589844
2019-12-26,2515000,163.6999969482422,164.22999572753906,163.6300048828125,164.22999572753906,162.677734375
2019-12-24,1624900,163.67999267578125,163.72000122070312,163.25,163.44000244140625,161.89520263671875
2019-12-23,3822900,164.55999755859375,164.58999633789062,164.1999969482422,164.2899932861328,161.8595428466797
2019-12-20,3142900,164.0,164.33999633789062,163.86000061035156,164.19000244140625,161.76101684570312
2019-12-19,3018600,162.74000549316406,163.35000610351562,162.6999969482422,163.35000610351562,160.93345642089844
2019-12-18,2139800,162.8300018310547,162.9199981689453,162.25999450683594,162.63999938964844,160.23394775390625
2019-12-17,4421500,162.77000427246094,162.86000061035156,162.44000244140625,162.57000732421875,160.1649932861328
2019-12-16,2466000,162.36000061035156,162.8800048828125,162.22000122070312,162.50999450683594,160.1058807373047
2019-12-13,3023500,161.25,162.08999633789062,160.6699981689453,161.3300018310547,158.94332885742188
2019-12-12,3012200,160.02000427246094,161.77999877929688,159.83999633789062,161.3300018310547,158.94332885742188
2019-12-11,1781300,159.88999938964844,160.13999938964844,159.57000732421875,160.02000427246094,157.65272521972656
2019-12-10,2150800,159.77000427246094,160.10000610351562,159.2899932861328,159.63999938964844,157.27833557128906
2019-12-09,1934300,160.08999633789062,160.42999267578125,159.75,159.77999877929688,157.416259765625
2019-12-06,2021000,159.97999572753906,160.5399932861328,159.88999938964844,160.2899932861328,157.91871643066406
2019-12-05,1858100,159.0,159.0,158.17999267578125,158.8800048828125,156.52957153320312
2019-12-04,2132100,158.2899932861328,158.9600067138672,158.10000610351562,158.64999389648438,156.30296325683594
2019-12-03,4040300,157.08999633789062,157.7100067138672,156.3800048828125,157.6300048828125,155.29806518554688
2019-12-02,3766700,160.25999450683594,160.36000061035156,158.4499969482422,158.57000732421875,156.2241668701172
2019-11-29,1171000,160.4600067138672,160.5500030517578,159.9199981689453,160.02000427246094,157.65272521972656
2019-11-27,2343200,160.3800048828125,160.74000549316406,160.02000427246094,160.74000549316406,158.36207580566406
2019-11-26,1884900,159.6699981689453,160.05999755859375,159.47999572753906,159.97999572753906,157.61329650878906
2019-11-25,2525300,158.75999450683594,159.63999938964844,158.60000610351562,159.63999938964844,157.27833557128906
2019-11-22,1886000,158.30999755859375,158.33999633789062,157.61000061035156,158.13999938964844,155.80052185058594
2019-11-21,2220300,158.27000427246094,158.33999633789062,157.44000244140625,157.7899932861328,155.45570373535156
2019-11-20,3336200,158.32000732421875,158.72000122070312,157.25,158.19000244140625,155.8497772216797
2019-11-19,2225200,159.0500030517578,159.14999389648438,158.25999450683594,158.69000244140625,156.34239196777344
2019-11-18,3128400,158.4199981689453,158.74000549316406,158.1199951171875,158.63999938964844,156.29312133789062
2019-11-15,2615300,158.14999389648438,158.5500030517578,157.7899932861328,158.5500030517578,156.20445251464844
2019-11-14,2096200,156.99000549316406,157.44000244140625,156.72000122070312,157.35000610351562,155.022216796875
2019-11-13,2189400,156.57000732421875,157.38999938964844,156.38999938964844,157.19000244140625,154.8645782470703
2019-11-12,1730700,157.02999877929688,157.69000244140625,156.74000549316406,157.1199951171875,154.79562377929688
2019-11-11,1738900,156.39999389648438,156.92999267578125,156.25,156.85000610351562,154.5296173095703
2019-11-08,2132400,156.55999755859375,157.16000366210938,156.0800018310547,157.16000366210938,154.8350372314453
2019-11-07,2407300,157.0,157.33999633789062,156.41000366210938,156.72000122070312,154.4015350341797
2019-11-06,2288400,156.24000549316406,156.3000030517578,155.6300048828125,156.19000244140625,153.87937927246094
2019-11-05,2377100,156.60000610351562,156.77999877929688,156.07000732421875,156.25999450683594,153.94833374023438
2019-11-04,2150600,156.6999969482422,156.77000427246094,156.17999267578125,156.39999389648438,154.0862579345703
2019-11-01,2341400,155.0,155.8300018310547,154.9199981689453,155.8300018310547,153.5247039794922
2019-10-31,2224400,154.67999267578125,154.67999267578125,153.4199981689453,154.17999267578125,151.8990936279297
2019-10-30,2246000,154.39999389648438,154.94000244140625,153.63999938964844,154.72000122070312,152.43112182617188
2019-10-29,1561500,154.22999572753906,154.8000030517578,154.11000061035156,154.35000610351562,152.0666046142578
2019-10-28,2725500,154.1199951171875,154.66000366210938,154.0,154.3800048828125,152.0961456298828
2019-10-25,2461600,152.49000549316406,153.75999450683594,152.4199981689453,153.4499969482422,151.17990112304688
2019-10-24,1582200,153.00999450683594,153.0800018310547,152.27999877929688,152.83999633789062,150.57891845703125
2019-10-23,1804000,151.97000122070312,152.49000549316406,151.77000427246094,152.4199981689453,150.16513061523438
2019-10-22,1711800,152.92999267578125,153.00999450683594,152.0399932861328,152.11000061035156,149.85972595214844
2019-10-21,1710100,152.35000610351562,152.69000244140625,152.05999755859375,152.57000732421875,150.31292724609375
2019-10-18,1720000,151.94000244140625,152.1999969482422,150.89999389648438,151.5800018310547,149.3375701904297
2019-10-17,1640400,152.3300018310547,152.63999938964844,151.83999633789062,152.19000244140625,149.9385528564453
2019-10-16,1578400,151.63999938964844,152.0500030517578,151.3699951171875,151.69000244140625,149.44595336914062
2019-10-15,2153200,151.02999877929688,152.3300018310547,150.9199981689453,151.97000122070312,149.7218017578125
2019-10-14,1213500,150.52000427246094,150.75,150.25,150.49000549316406,148.26370239257812
2019-10-11,3377100,150.50999450683594,151.89999389648438,150.47000122070312,150.6300048828125,148.40162658691406
2019-10-10,3508900,148.0,149.5,147.99000549316406,149.02999877929688,146.82528686523438
2019-10-09,3294600,147.85000610351562,148.58999633789062,147.52000427246094,148.0800018310547,145.8893585205078
2019-10-08,2213900,148.0399932861328,148.36000061035156,146.7100067138672,146.72999572753906,144.55931091308594
2019-10-07,2237400,149.3800048828125,150.19000244140625,148.88999938964844,149.13999938964844,146.93368530273438
2019-10-04,2509200,148.36000061035156,149.80999755859375,148.0399932861328,149.72999572753906,147.51492309570312
2019-10-03,4380400,146.47999572753906,147.8000030517578,144.89999389648438,147.8000030517578,145.61351013183594
2019-10-02,3811500,148.17999267578125,148.24000549316406,145.82000732421875,146.61000061035156,144.4410858154297
2019-10-01,2823000,151.5,151.8800048828125,148.9199981689453,149.02999877929688,146.82528686523438
2019-09-30,1702000,150.64999389648438,151.3699951171875,150.5500030517578,151.0,148.7661590576172
2019-09-27,1940200,151.63999938964844,151.7100067138672,149.44000244140625,150.3000030517578,148.07652282714844
2019-09-26,1723000,151.66000366210938,151.66000366210938,150.47000122070312,151.1999969482422,148.96319580078125
2019-09-25,6144100,150.72999572753906,151.91000366210938,149.9199981689453,151.66000366210938,149.4163818359375
2019-09-24,4234600,152.60000610351562,152.80999755859375,150.1999969482422,150.7100067138672,148.48045349121094
2019-09-23,2051800,151.7100067138672,152.4600067138672,151.57000732421875,152.1199951171875,149.86956787109375
2019-09-20,2106100,153.0,153.22999572753906,151.60000610351562,152.0399932861328,149.79075622558594
2019-09-19,2061400,153.1300048828125,153.61000061035156,152.5500030517578,152.7100067138672,150.45086669921875
2019-09-18,1716700,152.64999389648438,152.83999633789062,151.35000610351562,152.80999755859375,150.54937744140625
2019-09-17,2104500,152.35000610351562,152.8699951171875,152.0,152.8300018310547,150.56907653808594
2019-09-16,1690800,152.22000122070312,152.69000244140625,152.0399932861328,152.4600067138672,150.20455932617188
2019-09-13,3002500,153.8699951171875,154.0800018310547,153.27999877929688,153.47000122070312,150.50997924804688
2019-09-12,3486800,153.6300048828125,154.1300048828125,153.0500030517578,153.6199951171875,150.65707397460938
2019-09-11,3848100,152.08999633789062,153.1699981689453,151.6999969482422,153.16000366210938,150.20594787597656
2019-09-10,3435200,151.36000061035156,151.9199981689453,150.6300048828125,151.9199981689453,148.9898681640625
2019-09-09,2575200,152.22000122070312,152.27000427246094,151.14999389648438,151.77000427246094,148.84275817871094
2019-09-06,1568700,151.80999755859375,152.05999755859375,151.39999389648438,151.67999267578125,148.75450134277344
2019-09-05,2991800,151.0,152.11000061035156,150.75,151.64999389648438,148.72506713867188
2019-09-04,2071700,149.3000030517578,149.64999389648438,148.82000732421875,149.64999389648438,146.76364135742188
2019-09-03,4307800,147.99000549316406,148.5500030517578,147.3699951171875,148.07000732421875,145.21414184570312
2019-08-30,2267900,149.8800048828125,149.88999938964844,148.44000244140625,149.0399932861328,146.1654052734375
2019-08-29,2576000,148.58999633789062,149.3800048828125,148.10000610351562,149.08999633789062,146.21444702148438
2019-08-28,1981000,145.69000244140625,147.24000549316406,145.30999755859375,147.13999938964844,144.30206298828125
2019-08-27,1984700,147.63999938964844,147.8300018310547,145.67999267578125,146.10000610351562,143.28211975097656
2019-08-26,3623000,146.52999877929688,146.8800048828125,145.66000366210938,146.77999877929688,143.94900512695312
2019-08-23,3808300,148.41000366210938,149.3000030517578,144.63999938964844,145.30999755859375,142.50735473632812
2019-08-22,1730700,149.61000061035156,149.89999389648438,148.1300048828125,149.07000732421875,146.19482421875
2019-08-21,1439700,149.16000366210938,149.39999389648438,148.82000732421875,149.1999969482422,146.32232666015625
2019-08-20,1739000,148.80999755859375,149.02999877929688,147.89999389648438,147.9499969482422,145.096435546875
2019-08-19,2875000,149.08999633789062,149.47999572753906,148.6300048828125,149.08999633789062,146.21444702148438
2019-08-16,3659300,146.0800018310547,147.60000610351562,146.0,147.33999633789062,144.49819946289062
2019-08-15,3591900,145.30999755859375,145.66000366210938,144.0500030517578,145.13999938964844,142.34063720703125
2019-08-14,3938800,146.9499969482422,147.1999969482422,144.77999877929688,144.8699951171875,142.07583618164062
2019-08-13,2721400,146.88999938964844,150.0800018310547,146.52999877929688,149.17999267578125,146.30271911621094
2019-08-12,2610200,148.1199951171875,148.25999450683594,146.5500030517578,147.0800018310547,144.24322509765625
2019-08-09,2349700,149.55999755859375,149.7899932861328,148.02000427246094,148.9199981689453,146.04774475097656
2019-08-08,4143200,147.97999572753906,150.02000427246094,147.6999969482422,149.99000549316406,147.0970916748047
2019-08-07,3195500,145.3000030517578,147.52999877929688,144.17999267578125,147.19000244140625,144.35108947753906
2019-08-06,3408400,146.19000244140625,147.0800018310547,145.2100067138672,147.02999877929688,144.1941680908203
2019-08-05,5701800,147.17999267578125,147.25,143.8699951171875,145.13999938964844,142.34063720703125
2019-08-02,7062200,150.3000030517578,150.41000366210938,148.5800018310547,149.5800018310547,146.69500732421875
2019-08-01,3901500,152.2899932861328,153.85000610351562,150.25999450683594,150.8000030517578,147.89146423339844
2019-07-31,2512000,153.91000366210938,154.11000061035156,151.07000732421875,152.2100067138672,149.27427673339844
2019-07-30,1970300,153.19000244140625,154.0,152.9600067138672,153.88999938964844,150.921875
2019-07-29,1587600,154.35000610351562,154.3800048828125,153.6300048828125,154.0399932861328,151.0689697265625
2019-07-26,1721600,153.64999389648438,154.50999450683594,153.61000061035156,154.41000366210938,151.43182373046875
2019-07-25,2046000,153.94000244140625,153.9499969482422,152.88999938964844,153.3000030517578,150.34324645996094
2019-07-24,2168900,152.75999450683594,154.14999389648438,152.75999450683594,154.1199951171875,151.1474151611328
2019-07-23,1643800,152.77999877929688,153.1999969482422,152.3000030517578,153.17999267578125,150.22557067871094
2019-07-22,1510000,152.05999755859375,152.39999389648438,151.75999450683594,152.16000366210938,149.22523498535156
2019-07-19,1487900,153.2100067138672,153.27999877929688,151.74000549316406,151.8000030517578,148.8721923828125
2019-07-18,1468600,151.8699951171875,152.83999633789062,151.58999633789062,152.6699981689453,149.72540283203125
2019-07-17,2575500,153.10000610351562,153.1699981689453,152.11000061035156,152.11000061035156,149.1761932373047
2019-07-16,1778500,153.5,153.6699981689453,152.9499969482422,153.1199951171875,150.16671752929688
2019-07-15,2155000,153.8300018310547,153.8300018310547,153.27000427246094,153.50999450683594,150.5491943359375
2019-07-12,1656000,153.10000610351562,153.63999938964844,152.99000549316406,153.61000061035156,150.64727783203125
2019-07-11,2641000,152.94000244140625,153.02999877929688,152.24000549316406,152.8300018310547,149.88230895996094
2019-07-10,1852500,152.58999633789062,153.1300048828125,152.1199951171875,152.6199951171875,149.6763458251953
2019-07-09,3178000,151.02000427246094,152.08999633789062,151.02000427246094,152.0,149.0683135986328
2019-07-08,2611300,151.8699951171875,152.02999877929688,151.3699951171875,151.72999572753906,148.80352783203125
2019-07-05,2446300,152.00999450683594,152.6199951171875,151.25999450683594,152.5500030517578,149.6077117919922
2019-07-03,2286800,151.8699951171875,152.66000366210938,151.75,152.63999938964844,149.6959686279297
2019-07-02,2705400,151.1199951171875,151.5,150.66000366210938,151.5,148.5779571533203
2019-07-01,3960800,151.85000610351562,151.9199981689453,150.50999450683594,151.14999389648438,148.23471069335938
2019-06-28,2589600,149.50999450683594,150.1699981689453,149.30999755859375,150.08999633789062,147.19515991210938
2019-06-27,2392200,148.66000366210938,149.1999969482422,148.55999755859375,149.0500030517578,146.1752166748047
2019-06-26,1903700,148.86000061035156,149.19000244140625,148.1300048828125,148.16000366210938,145.30238342285156
2019-06-25,2309500,149.8699951171875,149.89999389648438,148.3000030517578,148.44000244140625,145.5769805908203
2019-06-24,1977300,150.3300018310547,150.47000122070312,149.7100067138672,149.86000061035156,146.9696044921875
2019-06-21,2414300,150.39999389648438,150.94000244140625,150.0399932861328,150.6999969482422,147.79339599609375
2019-06-20,2968100,150.72999572753906,150.85000610351562,149.4499969482422,150.67999267578125,147.77378845214844
2019-06-19,4049900,148.91000366210938,149.49000549316406,148.38999938964844,149.30999755859375,146.43019104003906
2019-06-18,2261100,148.1999969482422,149.47000122070312,148.07000732421875,148.8000030517578,145.93003845214844
2019-06-17,2506100,147.27999877929688,147.6699981689453,147.13999938964844,147.19000244140625,144.35108947753906
2019-06-14,1401000,147.8000030517578,147.99000549316406,147.27000427246094,147.6300048828125,144.24618530273438
2019-06-13,1726600,147.7899932861328,148.08999633789062,147.42999267578125,147.9499969482422,144.55882263183594
2019-06-12,1729900,147.35000610351562,147.63999938964844,146.92999267578125,147.27000427246094,143.8944091796875
2019-06-11,1724500,148.6199951171875,148.8300018310547,147.0800018310547,147.47000122070312,144.08982849121094
2019-06-10,2259800,147.72999572753906,148.57000732421875,147.5399932861328,147.61000061035156,144.22662353515625
2019-06-07,1667900,146.05999755859375,147.4499969482422,145.97999572753906,146.7899932861328,143.4254150390625
2019-06-06,2795600,144.82000732421875,145.85000610351562,144.35000610351562,145.47000122070312,142.1356658935547
2019-06-05,5059700,144.38999938964844,144.82000732421875,143.27000427246094,144.66000366210938,141.34423828125
2019-06-04,2767600,141.72999572753906,143.61000061035156,141.47000122070312,143.55999755859375,140.26943969726562
2019-06-03,4765100,140.69000244140622,141.3800048828125,139.6199951171875,140.41000366210938,137.19163513183594
2019-05-31,2836300,141.11000061035156,141.58999633789062,140.60000610351562,140.69000244140622,137.46524047851562
2019-05-30,2621700,142.69000244140625,143.1699981689453,141.9499969482422,142.61000061035156,139.34123229980472
2019-05-29,2955100,142.6199951171875,142.8000030517578,141.44000244140625,142.3300018310547,139.06765747070312
2019-05-28,3866100,144.82000732421875,145.27999877929688,143.25,143.30999755859375,140.02517700195312
2019-05-24,1381900,144.9600067138672,145.22999572753906,144.16000366210938,144.5800018310547,141.26608276367188
2019-05-23,2701100,144.8300018310547,144.85000610351562,143.3800048828125,144.22999572753906,140.92408752441406
2019-05-22,1539800,146.05999755859375,146.57000732421875,145.77000427246094,146.08999633789062,142.741455078125
2019-05-21,1438800,146.11000061035156,146.80999755859375,146.0399932861328,146.6199951171875,143.25929260253906
2019-05-20,1669200,145.25999450683594,145.9199981689453,144.77999877929688,145.1999969482422,141.87184143066406
2019-05-17,1923900,146.05999755859375,147.63999938964844,146.00999450683594,146.24000549316406,142.8880157470703
2019-05-16,2319500,146.3300018310547,148.02999877929688,146.2899932861328,147.27999877929688,143.90415954589844
2019-05-15,2072300,144.22999572753906,146.27000427246094,144.0500030517578,145.9600067138672,142.6144561767578
2019-05-14,3090200,144.27999877929688,145.91000366210938,144.13999938964844,145.10000610351562,141.77413940429688
2019-05-13,4241900,144.6999969482422,145.14999389648438,143.25,143.8000030517578,140.50395202636722
2019-05-10,3175300,146.3300018310547,147.9600067138672,144.64999389648438,147.52999877929688,144.1484375
2019-05-09,2768000,146.05999755859375,147.17999267578125,145.05999755859375,146.85000610351562,143.48403930664062
2019-05-08,2492100,147.35000610351562,148.24000549316406,147.00999450683594,147.32000732421875,143.94326782226562
2019-05-07,4385800,148.83999633789062,149.08999633789062,146.42999267578125,147.55999755859375,144.17774963378906
2019-05-06,2635300,148.19000244140625,150.33999633789062,148.02000427246094,150.14999389648438,146.70838928222656
2019-05-03,2147100,149.8000030517578,150.6999969482422,149.6999969482422,150.6300048828125,147.17739868164062
2019-05-02,2537800,149.14999389648438,149.74000549316406,148.05999755859375,149.02000427246094,145.6042938232422
2019-05-01,3761300,150.8000030517578,150.8699951171875,149.24000549316406,149.27000427246094,145.8485565185547
2019-04-30,2224500,150.27999877929688,150.60000610351562,149.3000030517578,150.38999938964844,146.94290161132812
2019-04-29,2461500,150.22000122070312,150.69000244140625,150.1300048828125,150.3800048828125,146.93313598632812
2019-04-26,2184500,149.41000366210938,150.16000366210938,148.99000549316406,150.16000366210938,146.71817016601562
2019-04-25,2428600,149.5399932861328,149.69000244140625,148.60000610351562,149.35000610351562,145.92677307128906
2019-04-24,1924600,149.77999877929688,150.0500030517578,149.47000122070312,149.60000610351562,146.17103576660156
2019-04-23,2344200,148.5500030517578,149.9199981689453,148.4499969482422,149.8000030517578,146.36642456054688
2019-04-22,2148600,147.9499969482422,148.41000366210938,147.77000427246094,148.30999755859375,144.9105682373047
2019-04-18,2457000,148.39999389648438,148.39999389648438,147.50999450683594,148.27000427246094,144.87147521972656
2019-04-17,2983900,149.1999969482422,149.22000122070312,147.77000427246094,148.0500030517578,144.6565399169922
2019-04-16,2953300,149.0,149.05999755859375,148.24000549316406,148.60000610351562,145.1939239501953
2019-04-15,2083000,148.75,148.8000030517578,148.05999755859375,148.55999755859375,145.1548309326172
2019-04-12,2612000,148.5500030517578,148.8000030517578,148.1300048828125,148.67999267578125,145.2720947265625
2019-04-11,1794600,147.94000244140625,147.9600067138672,147.33999633789062,147.69000244140625,144.30477905273438
2019-04-10,2019000,147.24000549316406,147.72000122070312,147.07000732421875,147.6999969482422,144.31454467773438
2019-04-09,2150700,147.32000732421875,147.47999572753906,146.7100067138672,147.02000427246094,143.65013122558594
2019-04-08,2130500,147.5399932861328,147.92999267578125,147.11000061035156,147.91000366210938,144.51974487304688
2019-04-05,1744500,147.38999938964844,147.8300018310547,147.25999450683594,147.77999877929688,144.39271545410156
2019-04-04,2248400,146.83999633789062,147.14999389648438,146.35000610351562,147.0399932861328,143.66969299316406
2019-04-03,2404400,147.0800018310547,147.33999633789062,146.32000732421875,146.72999572753906,143.3667755126953
2019-04-02,4292800,146.4199981689453,146.5,145.8699951171875,146.3800048828125,143.0248260498047
2019-04-01,3666800,145.75999450683594,146.47999572753906,145.58999633789062,146.38999938964844,143.03457641601562
2019-03-29,3614700,144.61000061035156,144.7899932861328,144.02999877929688,144.7100067138672,141.3931121826172
2019-03-28,2654500,143.4600067138672,143.97999572753906,142.8300018310547,143.75999450683594,140.46484375
2019-03-27,3402700,143.83999633789062,144.14999389648438,142.14999389648438,143.1300048828125,139.84930419921878
2019-03-26,2861000,143.6999969482422,144.3800048828125,143.00999450683594,143.7899932861328,140.49417114257812
2019-03-25,3676500,142.5800018310547,143.30999755859375,141.89999389648438,142.69000244140625,139.41940307617188
2019-03-22,5151000,145.83999633789062,146.07000732421875,143.5,143.55999755859375,139.51513671875
2019-03-21,2949700,144.47999572753906,146.83999633789062,144.36000061035156,146.6199951171875,142.48890686035156
2019-03-20,2900900,145.32000732421875,145.99000549316406,144.25,144.9199981689453,140.83685302734375
2019-03-19,6104600,146.1199951171875,146.47000122070312,144.99000549316406,145.52000427246094,141.419921875
2019-03-18,2489700,145.10000610351562,145.75999450683594,144.9499969482422,145.5500030517578,141.44908142089844
2019-03-15,2324300,144.6199951171875,145.47999572753906,144.5500030517578,145.00999450683594,140.92428588867188
2019-03-14,1494000,144.4600067138672,144.63999938964844,144.0500030517578,144.33999633789062,140.27314758300778
2019-03-13,2013500,143.9600067138672,144.9499969482422,143.94000244140625,144.4600067138672,140.38978576660156
2019-03-12,1966100,143.3300018310547,143.83999633789062,143.22999572753906,143.5399932861328,139.49571228027344
2019-03-11,1910400,141.38999938964844,143.11000061035156,141.36000061035156,143.05999755859375,139.02922058105472
2019-03-08,2328000,140.1300048828125,141.02999877929688,139.91999816894528,140.99000549316406,137.01756286621094
2019-03-07,2851800,142.16000366210938,142.25,140.75999450683594,141.27999877929688,137.29937744140622
2019-03-06,2139600,143.52000427246094,143.5500030517578,142.22999572753906,142.38999938964844,138.37809753417972
2019-03-05,2838000,143.80999755859375,143.89999389648438,143.17999267578125,143.47999572753906,139.43740844726562
2019-03-04,3555400,145.0,145.02999877929688,142.4199981689453,143.75,139.69981384277344
2019-03-01,2985100,144.3800048828125,144.60000610351562,143.5,144.4199981689453,140.35090637207028
2019-02-28,2275100,143.64999389648438,143.89999389648438,143.32000732421875,143.4600067138672,139.41796875
2019-02-27,2046800,143.38999938964844,143.97000122070312,142.8800048828125,143.75999450683594,139.70948791503906
2019-02-26,2155200,143.75,144.22999572753906,143.58999633789062,143.7100067138672,139.66093444824222
2019-02-25,3920000,144.55999755859375,144.8800048828125,143.89999389648438,143.97999572753906,139.92330932617188
2019-02-22,1838400,143.1999969482422,143.83999633789062,143.02999877929688,143.77000427246094,139.71923828125
2019-02-21,3684900,143.05999755859375,143.13999938964844,142.25,142.8300018310547,138.80570983886722
2019-02-20,2357400,143.0500030517578,143.52999877929688,142.74000549316406,143.32000732421875,139.28192138671878
2019-02-19,2469900,142.41000366210938,143.38999938964844,142.33999633789062,143.02000427246094,138.9903564453125
2019-02-15,2537600,142.16000366210938,142.77000427246094,141.91000366210938,142.74000549316406,138.71826171875
2019-02-14,2731400,140.86000061035156,141.80999755859375,140.38999938964844,141.19000244140625,137.21194458007812
2019-02-13,2369300,141.4499969482422,141.8800048828125,141.13999938964844,141.44000244140625,137.45489501953122
2019-02-12,3312300,140.1199951171875,141.17999267578125,140.05999755859378,141.0,137.02726745605472
2019-02-11,2337000,139.39999389648438,139.55000305175778,138.88999938964844,139.25999450683594,135.3363037109375
2019-02-08,2105800,138.13999938964844,138.99000549316406,137.66000366210938,138.97000122070312,135.05447387695312
2019-02-07,5097500,139.17999267578122,139.49000549316406,137.1199951171875,138.83000183105472,134.91841125488278
2019-02-06,2945200,140.14999389648438,140.39999389648438,139.64999389648438,140.16000366210938,136.2109375
2019-02-05,2759100,139.94999694824222,140.44999694824222,139.66000366210938,140.30000305175778,136.34701538085938
2019-02-04,4938100,138.75999450683594,139.75,138.36000061035156,139.72000122070312,135.78334045410156
2019-02-01,3225400,138.69999694824222,139.19999694824222,138.25,138.72999572753906,134.82124328613278
2019-01-31,3932900,137.27000427246094,138.77000427246094,137.24000549316406,138.52999877929688,134.62684631347656
2019-01-30,3060700,136.14999389648438,137.80999755859378,135.6199951171875,137.32000732421878,133.45095825195312
2019-01-29,2975100,135.6199951171875,135.8699951171875,134.83999633789062,135.27999877929688,131.46844482421878
2019-01-28,4371600,135.24000549316406,135.52000427246094,134.47999572753906,135.47000122070312,131.65309143066406
2019-01-25,2987300,136.22999572753906,136.82000732421878,136.02999877929688,136.47000122070312,132.62490844726562
2019-01-24,3785200,134.92999267578122,135.47000122070312,134.46000671386722,135.19999694824222,131.39068603515622
2019-01-23,3934200,135.3800048828125,135.77000427246094,133.60000610351562,134.91999816894528,131.11859130859378
2019-01-22,5037900,135.88999938964844,135.91999816894528,133.88999938964844,134.77999877929688,130.98251342773438
2019-01-18,4224900,135.88999938964844,136.94000244140622,135.44999694824222,136.64999389648438,132.79981994628906
2019-01-17,4401100,133.39999389648438,135.39999389648438,133.16000366210938,134.89999389648438,131.09913635253906
2019-01-16,2963100,133.66999816894528,134.33000183105472,133.61000061035156,133.82000732421878,130.04959106445312
2019-01-15,4542100,132.19000244140622,133.55999755859378,132.05000305175778,133.44000244140622,129.68026733398438
2019-01-14,2479400,131.78999328613278,132.49000549316406,131.55999755859378,132.0,128.28085327148438
2019-01-11,3033800,132.1300048828125,132.86000061035156,131.85000610351562,132.83999633789062,129.09718322753906
2019-01-10,2685700,131.44000244140622,132.88999938964844,131.0,132.80999755859378,129.06802368164062
2019-01-09,6405100,132.02000427246094,132.66999816894528,131.36000061035156,132.16000366210938,128.43634033203122
2019-01-08,3949400,131.44999694824222,131.72999572753906,130.05000305175778,131.53999328613278,127.83380126953124
2019-01-07,4485100,129.19000244140622,131.03999328613278,128.80999755859378,130.19999694824222,126.53157043457033
2019-01-04,4776900,126.4800033569336,129.3699951171875,126.31999969482422,128.89999389648438,125.2681884765625
2019-01-03,5252900,126.91000366210938,126.91000366210938,124.56999969482422,124.7699966430664,121.25455474853516
2019-01-02,5093200,125.75,128.16000366210938,125.33999633789062,127.7300033569336,124.13116455078124
2018-12-31,9414800,127.37999725341795,127.7300033569336,126.27999877929688,127.62999725341795,124.03397369384766
2018-12-28,11668700,127.5,128.30999755859378,125.7300033569336,126.43000030517578,122.86779022216795
2018-12-27,16128500,123.76000213623048,126.58999633789062,121.91000366210938,126.58999633789062,123.02327728271484
2018-12-26,12512300,120.33999633789062,125.5199966430664,119.3499984741211,125.45999908447266,121.92511749267578
2018-12-24,14488500,121.9000015258789,122.54000091552734,119.66999816894533,119.6999969482422,116.32740020751952
2018-12-21,13605000,126.51000213623048,127.97000122070312,123.12000274658205,123.48999786376952,119.30992889404295
2018-12-20,13119700,127.51000213623048,128.3800048828125,124.8000030517578,126.16999816894533,121.89923095703124
2018-12-19,8010800,130.27999877929688,132.38999938964844,127.3000030517578,128.24000549316406,123.89916229248048
2018-12-18,8065500,131.25999450683594,131.74000549316406,129.36000061035156,130.24000549316406,125.83145904541016
2018-12-17,7193100,132.53999328613278,133.16000366210938,129.47000122070312,130.27999877929688,125.87010955810548
2018-12-14,4503200,134.25999450683594,134.91999816894528,132.75999450683594,133.1199951171875,128.61396789550778
2018-12-13,3298400,136.24000549316406,136.69000244140622,134.88999938964844,135.46000671386722,130.87477111816406
2018-12-12,3720100,136.72000122070312,137.50999450683594,135.75,135.78999328613278,131.193603515625
2018-12-11,3459200,136.86000061035156,137.00999450683594,134.22999572753906,135.02000427246094,130.44966125488278
2018-12-10,5046800,134.80999755859378,135.60000610351562,132.44999694824222,135.05000305175778,130.47865295410156
2018-12-07,4986900,137.94000244140622,138.8699951171875,134.42999267578122,134.89999389648438,130.33370971679688
2018-12-06,6542900,136.14999389648438,138.16000366210938,134.35000610351562,138.16000366210938,133.48336791992188
2018-12-04,3917700,142.63999938964844,142.82000732421875,138.10000610351562,138.33000183105472,133.64762878417972
2018-12-03,3655400,143.60000610351562,144.0,142.02999877929688,143.0,138.15953063964844
2018-11-30,2142100,140.24000549316406,141.50999450683594,140.07000732421878,141.35000610351562,136.56538391113278
2018-11-29,2895000,140.19000244140622,141.16000366210938,139.47999572753906,140.33999633789062,135.58956909179688
2018-11-28,6061100,138.02999877929688,140.60000610351562,137.41999816894528,140.60000610351562,135.84078979492188
2018-11-27,2860100,136.64999389648438,137.41999816894528,136.27000427246094,137.39999389648438,132.74909973144528
2018-11-26,4699700,136.47999572753906,137.27999877929688,136.17999267578122,137.22999572753906,132.58486938476562
2018-11-23,1300000,134.91999816894528,135.91999816894528,134.72999572753906,135.1300048828125,130.55593872070312
2018-11-21,4151300,136.0,136.88999938964844,135.75,135.86000061035156,131.26123046875
2018-11-20,4627200,135.72999572753906,136.6199951171875,134.63999938964844,135.19999694824222,130.62356567382812
2018-11-19,3481800,139.83000183105472,139.92999267578122,137.16999816894528,137.64999389648438,132.99064636230472
2018-11-16,2272300,139.07000732421878,140.57000732421878,138.82000732421878,140.08000183105472,135.33836364746094
2018-11-15,3600900,137.55000305175778,140.00999450683594,136.69999694824222,139.77999877929688,135.04853820800778
2018-11-14,2766000,140.33999633789062,140.57000732421878,137.3800048828125,138.22000122070312,133.54135131835938
2018-11-13,2290500,139.77000427246094,140.9199981689453,138.82000732421878,139.24000549316406,134.52679443359378
2018-11-12,3530700,141.7899932861328,141.97000122070312,139.17999267578122,139.44000244140622,134.72006225585938
2018-11-09,2226900,142.91000366210938,142.9600067138672,141.2899932861328,142.1699981689453,137.35762023925778
2018-11-08,1874800,143.5500030517578,144.05999755859375,142.97999572753906,143.63999938964844,138.77786254882812
2018-11-07,2781200,142.3000030517578,144.0,141.97000122070312,143.9199981689453,139.04838562011722
2018-11-06,2029700,140.19000244140622,141.11000061035156,140.16999816894528,141.0399932861328,136.265869140625
2018-11-05,3140200,139.80000305175778,140.52000427246094,139.19000244140622,140.24000549316406,135.49298095703122
2018-11-02,3171400,140.92999267578125,141.1999969482422,138.38999938964844,139.55999755859378,134.83598327636722
2018-11-01,3713900,139.03999328613278,140.3699951171875,138.52000427246094,140.1300048828125,135.38670349121094
2018-10-31,4034500,138.60000610351562,139.83999633789062,138.3699951171875,138.55999755859378,133.86982727050778
2018-10-30,3675500,134.96000671386722,137.28999328613278,134.61000061035156,137.1300048828125,132.48823547363278
2018-10-29,5167200,137.50999450683594,138.33000183105472,133.07000732421878,135.02000427246094,130.44966125488278
2018-10-26,6623500,136.1199951171875,137.52999877929688,134.16999816894528,135.77000427246094,131.17427062988278
2018-10-25,4886000,136.6300048828125,138.96000671386722,136.16999816894528,138.16000366210938,133.48336791992188
2018-10-24,6013700,139.88999938964844,140.08999633789062,135.39999389648438,135.61000061035156,131.01969909667972
2018-10-23,4981600,138.69000244140622,140.66999816894528,137.46000671386722,139.96000671386722,135.22244262695312
2018-10-22,3220600,141.72999572753906,141.94000244140625,140.41999816894528,140.7899932861328,136.02433776855472
2018-10-19,2997700,142.13999938964844,143.07000732421875,141.00999450683594,141.35000610351562,136.56538391113278
2018-10-18,3783800,143.30999755859375,143.61000061035156,141.0,141.72000122070312,136.92286682128906
2018-10-17,3148300,143.91000366210938,144.14999389648438,142.3300018310547,143.8000030517578,138.93246459960938
2018-10-16,3990400,141.75,144.05999755859375,141.36000061035156,143.83999633789062,138.97111511230472
2018-10-15,3386400,141.16000366210938,141.97999572753906,140.5,140.74000549316406,135.97605895996094
2018-10-12,7981200,142.0,142.32000732421875,139.49000549316406,141.3699951171875,136.58470153808594
2018-10-11,11707900,142.02000427246094,142.97000122070312,138.75,139.52999877929688,134.80699157714844
2018-10-10,6890300,146.92999267578125,146.9499969482422,142.41000366210938,142.57000732421875,137.74411010742188
2018-10-09,3690600,147.25,148.02000427246094,147.02000427246094,147.25999450683594,142.27532958984375
2018-10-08,2515600,147.27999877929688,147.75999450683594,146.36000061035156,147.52000427246094,142.5265350341797
2018-10-05,3197900,148.6199951171875,148.9499969482422,146.72999572753906,147.6300048828125,142.63284301757812
2018-10-04,3220800,149.5800018310547,149.61000061035156,147.7100067138672,148.58999633789062,143.56033325195312
2018-10-03,2563900,150.25999450683594,150.49000549316406,149.64999389648438,149.86000061035156,144.78733825683594
2018-10-02,2159200,149.86000061035156,150.10000610351562,149.42999267578125,149.66000366210938,144.5941162109375
2018-10-01,2718800,150.4199981689453,150.77000427246094,149.52000427246094,149.8800048828125,144.80665588378906
2018-09-28,1797000,149.27999877929688,149.99000549316406,149.22999572753906,149.64999389648438,144.5844268798828
2018-09-27,1808300,150.24000549316406,150.9499969482422,150.0800018310547,150.3000030517578,144.52259826660156
2018-09-26,4903500,150.61000061035156,151.2899932861328,149.7899932861328,149.9499969482422,144.18605041503906
2018-09-25,2318900,150.88999938964844,151.07000732421875,150.4199981689453,150.52999877929688,144.74375915527344
2018-09-24,1668600,150.8699951171875,150.92999267578125,150.27000427246094,150.61000061035156,144.8206787109375
2018-09-21,1986100,151.82000732421875,151.83999633789062,151.0500030517578,151.16000366210938,145.3495635986328
2018-09-20,1713900,150.8300018310547,151.47000122070312,150.52000427246094,151.30999755859375,145.49378967285156
2018-09-19,1809800,150.1199951171875,150.47999572753906,150.00999450683594,150.14999389648438,144.3783721923828
2018-09-18,1665400,149.42999267578125,150.44000244140625,149.39999389648438,150.1300048828125,144.35914611816406
2018-09-17,1661600,150.24000549316406,150.27999877929688,149.19000244140625,149.3300018310547,143.58987426757812
2018-09-14,1363900,150.27999877929688,150.47999572753906,149.7899932861328,150.27999877929688,144.5033721923828
2018-09-13,1905900,149.97000122070312,150.3300018310547,149.75,150.16000366210938,144.3879852294922
2018-09-12,2181100,149.30999755859375,149.63999938964844,148.7899932861328,149.41000366210938,143.6668243408203
2018-09-11,2575100,148.5500030517578,149.6199951171875,148.3300018310547,149.39999389648438,143.65719604492188
2018-09-10,2156000,149.1999969482422,149.3300018310547,148.7899932861328,148.89999389648438,143.1764373779297
2018-09-07,2334400,148.3699951171875,149.1699981689453,148.1300048828125,148.5800018310547,142.86874389648438
2018-09-06,2592200,149.4600067138672,149.69000244140625,148.36000061035156,148.9199981689453,143.19566345214844
2018-09-05,2772000,149.66000366210938,149.69000244140625,148.7100067138672,149.3699951171875,143.6283721923828
2018-09-04,2342700,149.88999938964844,150.10000610351562,149.22000122070312,149.86000061035156,144.0995330810547
2018-08-31,2537500,149.80999755859375,150.27999877929688,149.58999633789062,150.07000732421875,144.3014373779297
2018-08-30,2150400,150.30999755859375,150.60000610351562,149.6699981689453,150.00999450683594,144.24375915527344
2018-08-29,2688600,149.9600067138672,150.77000427246094,149.82000732421875,150.6300048828125,144.8399200439453
2018-08-28,3015300,150.10000610351562,150.1999969482422,149.52999877929688,149.83999633789062,144.08029174804688
2018-08-27,2126000,149.32000732421875,149.8699951171875,149.10000610351562,149.75,143.99375915527344
2018-08-24,1712700,148.14999389648438,148.75999450683594,148.10000610351562,148.67999267578125,142.9648895263672
2018-08-23,1351100,147.89999389648438,148.3699951171875,147.5800018310547,147.75999450683594,142.0802459716797
2018-08-22,1169600,147.7899932861328,148.2899932861328,147.7100067138672,148.0500030517578,142.35911560058594
2018-08-21,2090900,147.77999877929688,148.50999450683594,147.77999877929688,148.0,142.31100463867188
2018-08-20,5759800,147.4499969482422,147.69000244140625,147.16000366210938,147.4499969482422,141.78216552734375
2018-08-17,2188300,146.4499969482422,147.38999938964844,146.3000030517578,147.1699981689453,141.512939453125
2018-08-16,1347500,146.27999877929688,147.14999389648438,146.25999450683594,146.6300048828125,140.9936981201172
2018-08-15,2684700,145.8699951171875,146.02999877929688,144.63999938964844,145.49000549316406,139.89750671386722
2018-08-14,1784200,146.11000061035156,146.77999877929688,145.9199981689453,146.64999389648438,141.0128936767578
2018-08-13,1898200,146.39999389648438,146.75,145.4600067138672,145.69000244140625,140.08979797363278
2018-08-10,1854000,146.35000610351562,146.75999450683594,145.94000244140625,146.25,140.6282958984375
2018-08-09,1233800,147.3699951171875,147.67999267578125,147.07000732421875,147.1699981689453,141.512939453125
2018-08-08,1270600,147.3300018310547,147.52999877929688,146.97999572753906,147.27000427246094,141.6090850830078
2018-08-07,2532500,146.30999755859375,147.6199951171875,146.30999755859375,147.41000366210938,141.74371337890625
2018-08-06,1802000,146.30999755859375,147.05999755859375,146.08999633789062,146.92999267578125,141.28213500976562
2018-08-03,1977100,145.88999938964844,146.2899932861328,145.75999450683594,146.27000427246094,140.64752197265622
2018-08-02,1508400,144.1699981689453,145.91000366210938,144.0800018310547,145.77999877929688,140.17636108398438
2018-08-01,1524100,145.19000244140625,145.52999877929688,144.49000549316406,144.9199981689453,139.34944152832028
2018-07-31,2003800,144.82000732421875,145.50999450683594,144.5399932861328,145.08999633789062,139.51286315917972
2018-07-30,5379700,145.22000122070312,145.33999633789062,144.05999755859375,144.27000427246094,138.72441101074222
2018-07-27,2535000,146.60000610351562,146.63999938964844,144.6300048828125,145.22000122070312,139.63786315917972
2018-07-26,2084600,146.22999572753906,146.74000549316406,146.0,146.38999938964844,140.7628936767578
2018-07-25,2125700,145.3000030517578,146.6699981689453,145.00999450683594,146.6300048828125,140.9936981201172
2018-07-24,2340000,145.77000427246094,146.08999633789062,144.89999389648438,145.38999938964844,139.80133056640622
2018-07-23,1444500,144.7899932861328,145.16000366210938,144.47000122070312,145.07000732421875,139.49366760253906
2018-07-20,1507800,145.0,145.24000549316406,144.55999755859375,144.83999633789062,139.27247619628906
2018-07-19,2034200,145.07000732421875,145.4199981689453,144.60000610351562,145.10000610351562,139.52247619628906
2018-07-18,1327700,145.1300048828125,145.5,144.85000610351562,145.4499969482422,139.85905456542972
2018-07-17,1767100,144.02000427246094,145.3300018310547,144.00999450683594,145.1300048828125,139.55134582519528
2018-07-16,1571100,144.77000427246094,144.83999633789062,144.22000122070312,144.47000122070312,138.91670227050778
2018-07-13,1964700,144.52999877929688,144.97999572753906,144.25999450683594,144.6999969482422,139.13786315917972
2018-07-12,1440600,144.17999267578125,144.66000366210938,143.72000122070312,144.61000061035156,139.05133056640622
2018-07-11,2042300,143.6199951171875,144.10000610351562,143.10000610351562,143.42999267578125,137.91667175292972
2018-07-10,1437000,144.38999938964844,144.61000061035156,144.02999877929688,144.4600067138672,138.90708923339844
2018-07-09,2153000,143.4600067138672,144.11000061035156,143.13999938964844,144.08999633789062,138.55130004882812
2018-07-06,1756400,141.66000366210938,143.0,141.44000244140625,142.7899932861328,137.30128479003906
2018-07-05,2796400,141.1300048828125,141.6199951171875,140.44999694824222,141.60000610351562,136.15702819824222
2018-07-03,1325900,141.36000061035156,141.47000122070312,140.22000122070312,140.41000366210938,135.01275634765622
2018-07-02,2825900,139.55999755859378,140.8800048828125,139.42999267578122,140.77000427246094,135.35893249511722
2018-06-29,1834000,140.89999389648438,141.66000366210938,140.38999938964844,140.42999267578122,135.03199768066406
2018-06-28,2490500,139.42999267578122,140.69000244140622,138.99000549316406,140.33000183105472,134.93583679199222
2018-06-27,2958800,141.1999969482422,141.88999938964844,139.44999694824222,139.46000671386722,134.09928894042972
2018-06-26,2085300,140.69999694824222,141.25,140.30000305175778,140.77000427246094,135.35893249511722
2018-06-25,4347700,141.85000610351562,141.99000549316406,139.53999328613278,140.44999694824222,135.05123901367188
2018-06-22,1226300,143.0,143.0800018310547,142.3699951171875,142.4499969482422,136.97434997558594
2018-06-21,1881300,143.8300018310547,143.85000610351562,142.55999755859375,142.85000610351562,136.7791748046875
2018-06-20,1468400,143.9499969482422,144.19000244140625,143.58999633789062,143.83999633789062,137.72708129882812
2018-06-19,1962500,142.75,143.6199951171875,142.39999389648438,143.50999450683594,137.41110229492188
2018-06-18,1603500,143.3000030517578,144.05999755859375,143.02999877929688,143.99000549316406,137.8707275390625
2018-06-15,3328300,143.85000610351562,144.3300018310547,143.22999572753906,144.14999389648438,138.02389526367188
2018-06-14,1809800,144.39999389648438,144.57000732421875,143.88999938964844,144.2899932861328,138.157958984375
2018-06-13,1402000,144.5399932861328,144.66000366210938,143.8000030517578,143.8800048828125,137.76539611816406
2018-06-12,1582300,144.39999389648438,144.61000061035156,144.0,144.4199981689453,138.28244018554688
2018-06-11,1664500,144.0,144.47000122070312,143.97000122070312,144.1199951171875,137.99519348144528
2018-06-08,1084200,143.27000427246094,143.94000244140625,143.1199951171875,143.91000366210938,137.79412841796878
2018-06-07,1663400,143.80999755859375,144.0,142.89999389648438,143.4199981689453,137.324951171875
2018-06-06,3011000,142.75,143.6300048828125,142.3800048828125,143.6300048828125,137.52603149414062
2018-06-05,2952100,142.25999450683594,142.52000427246094,141.8300018310547,142.3699951171875,136.31956481933594
2018-06-04,1592000,141.89999389648438,142.25999450683594,141.72999572753906,142.16000366210938,136.11846923828122
2018-06-01,1857800,140.92999267578125,141.64999389648438,140.75999450683594,141.5,135.48652648925778
2018-05-31,1700900,140.8800048828125,140.9499969482422,139.80999755859378,140.03999328613278,134.08854675292972
2018-05-30,1587000,139.97000122070312,141.30999755859375,139.91000366210938,141.00999450683594,135.01734924316406
2018-05-29,2695000,139.80000305175778,140.16000366210938,138.53999328613278,139.21000671386722,133.29385375976562
2018-05-25,1264500,140.60000610351562,140.91000366210938,140.27999877929688,140.60000610351562,134.62478637695312
2018-05-24,1405100,140.92999267578125,141.05999755859375,139.86000061035156,140.8699951171875,134.88328552246094
2018-05-23,1431800,140.08999633789062,141.10000610351562,140.0,141.10000610351562,135.10356140136722
2018-05-22,1213000,141.55999755859375,141.66000366210938,140.58999633789062,140.72999572753906,134.749267578125
2018-05-21,1299600,141.05999755859375,141.52999877929688,140.83999633789062,141.25,135.24716186523438
2018-05-18,910200,140.36000061035156,140.50999450683594,139.97000122070312,140.19999694824222,134.24177551269528
2018-05-17,1658500,140.3800048828125,141.0399932861328,140.02000427246094,140.50999450683594,134.53858947753906
2018-05-16,1345900,139.85000610351562,140.75999450683594,139.85000610351562,140.47000122070312,134.50028991699222
2018-05-15,2279700,139.94999694824222,140.11000061035156,139.33999633789062,139.78999328613278,133.84919738769528
2018-05-14,1396900,140.94000244140625,141.3000030517578,140.38999938964844,140.63999938964844,134.66307067871094
2018-05-11,1199100,140.41000366210938,140.8699951171875,140.05000305175778,140.57000732421878,134.59605407714844
2018-05-10,1810100,139.50999450683594,140.53999328613278,139.44000244140622,140.28999328613278,134.32795715332028
2018-05-09,1451700,138.19999694824222,139.27000427246094,137.89999389648438,139.08000183105472,133.16937255859378
2018-05-08,1357400,137.58999633789062,138.00999450683594,136.97999572753906,137.77999877929688,131.92462158203122
2018-05-07,1448000,137.64999389648438,138.30999755859378,137.3800048828125,137.72999572753906,131.87673950195312
2018-05-04,2379400,134.97000122070312,137.55999755859378,134.63999938964844,137.1300048828125,131.30226135253906
2018-05-03,2638000,135.19000244140622,135.80000305175778,133.66000366210938,135.3800048828125,129.62663269042972
2018-05-02,1661600,136.46000671386722,136.97000122070312,135.53999328613278,135.75,129.98088073730472
2018-05-01,1762700,136.03999328613278,136.60000610351562,135.1199951171875,136.53999328613278,130.7373046875
2018-04-30,2277100,137.69000244140622,137.99000549316406,136.25,136.33000183105472,130.53623962402344
2018-04-27,1133600,137.53999328613278,137.74000549316406,136.80000305175778,137.33000183105472,131.49375915527344
2018-04-26,1284600,136.52000427246094,137.67999267578122,136.25,137.24000549316406,131.40757751464844
2018-04-25,2275400,135.77000427246094,136.25,134.61000061035156,135.94999694824222,130.17239379882812
2018-04-24,3053500,138.10000610351562,138.19000244140622,134.86000061035156,135.80000305175778,130.02876281738278
2018-04-23,2033700,137.77999877929688,138.16000366210938,136.80999755859378,137.44999694824222,131.60865783691406
2018-04-20,1669600,138.55999755859378,138.66999816894528,137.02999877929688,137.5,131.65652465820312
2018-04-19,4003900,138.97999572753906,139.17999267578122,138.02000427246094,138.60000610351562,132.70979309082028
2018-04-18,1554400,139.53999328613278,139.85000610351562,139.08999633789062,139.36000061035156,133.43748474121094
2018-04-17,2219900,138.72999572753906,139.52999877929688,138.42999267578122,139.16999816894528,133.25555419921878
2018-04-16,2892600,137.53999328613278,138.14999389648438,136.97000122070312,137.72000122070312,131.86717224121094
2018-04-13,2192600,137.72000122070312,137.75,136.00999450683594,136.58000183105472,130.77558898925778
2018-04-12,1858700,136.72999572753906,137.52999877929688,136.50999450683594,136.97000122070312,131.14906311035156
2018-04-11,2063800,135.66999816894528,136.83000183105472,135.39999389648438,135.8699951171875,130.09579467773438
2018-04-10,2153900,136.0,136.97000122070312,135.46000671386722,136.5,130.69902038574222
2018-04-09,2239400,134.72000122070312,136.30000305175778,134.16000366210938,134.32000732421878,128.61166381835938
2018-04-06,4942600,135.72999572753906,136.53999328613278,132.91999816894528,133.8699951171875,128.18077087402344
2018-04-05,2683600,136.64999389648438,137.22999572753906,136.11000061035156,136.74000549316406,130.92881774902344
2018-04-04,2928000,132.19000244140622,136.10000610351562,132.10000610351562,135.78999328613278,130.01921081542972
2018-04-03,3737200,133.35000610351562,134.53999328613278,132.35000610351562,134.27999877929688,128.5733642578125
2018-04-02,5703700,135.28999328613278,135.57000732421878,131.25999450683594,132.6300048828125,126.9935073852539
2018-03-29,2346400,134.49000549316406,136.58999633789062,134.16000366210938,135.72000122070312,129.95217895507812
2018-03-28,4740000,134.36000061035156,135.19000244140622,133.22999572753906,133.8800048828125,128.19036865234378
2018-03-27,3309900,137.17999267578122,137.30999755859378,133.42999267578122,134.19000244140622,128.4871826171875
2018-03-26,3859500,135.08999633789062,136.72999572753906,133.75999450683594,136.61000061035156,130.80435180664062
2018-03-23,5697000,136.1300048828125,136.44000244140622,133.02999877929688,133.10000610351562,127.44351196289062
2018-03-22,3130600,138.14999389648438,138.61000061035156,135.85000610351562,135.94999694824222,130.17239379882812
2018-03-21,2106700,140.05000305175778,141.24000549316406,139.77999877929688,139.92999267578122,133.44131469726562
2018-03-20,1672000,140.0,140.41999816894528,139.66000366210938,140.05000305175778,133.55574035644528
2018-03-19,3154300,141.16000366210938,141.39999389648438,138.86000061035156,139.83999633789062,133.35546875
2018-03-16,2641400,141.5800018310547,142.19000244140625,141.5800018310547,141.66000366210938,135.09111022949222
2018-03-15,1927900,141.9600067138672,142.22000122070312,141.11000061035156,141.4199981689453,134.86221313476562
2018-03-14,2103100,142.89999389648438,142.99000549316406,141.35000610351562,141.61000061035156,135.04339599609378
2018-03-13,2080500,143.86000061035156,144.13999938964844,142.00999450683594,142.3300018310547,135.73002624511722
2018-03-12,1999200,143.49000549316406,143.85000610351562,142.9600067138672,143.22000122070312,136.5787353515625
2018-03-09,2325100,141.7899932861328,143.3000030517578,141.5500030517578,143.3000030517578,136.65501403808594
2018-03-08,2307500,140.8300018310547,141.02999877929688,140.11000061035156,140.9600067138672,134.42353820800778
2018-03-07,2569100,139.05000305175778,140.61000061035156,138.97000122070312,140.42999267578122,133.91812133789062
2018-03-06,2788000,140.36000061035156,140.61000061035156,139.32000732421878,140.30999755859378,133.80368041992188
2018-03-05,2916600,137.55000305175778,140.14999389648438,137.5,139.80000305175778,133.31735229492188
2018-03-02,3021300,136.27999877929688,138.50999450683594,135.83000183105472,138.24000549316406,131.82968139648438
2018-03-01,4846700,139.07000732421878,139.8800048828125,136.39999389648438,137.35000610351562,130.98094177246094
2018-02-28,2290500,141.17999267578125,141.39999389648438,138.97000122070312,139.0,132.55441284179688
2018-02-27,2305100,142.41000366210938,142.86000061035156,140.55000305175778,140.55000305175778,134.03254699707028
2018-02-26,1765700,141.5,142.41000366210938,141.0399932861328,142.33999633789062,135.73954772949222
2018-02-23,1439500,139.44999694824222,140.86000061035156,139.13999938964844,140.86000061035156,134.32818603515622
2018-02-22,2111700,139.19000244140622,140.08999633789062,138.3800048828125,138.71000671386722,132.27789306640622
2018-02-21,2182200,139.44999694824222,140.9600067138672,138.61000061035156,138.6199951171875,132.19204711914062
2018-02-20,2490000,139.55999755859378,140.44000244140622,138.82000732421878,139.27000427246094,132.81192016601562
2018-02-16,2813100,139.67999267578122,141.22999572753906,139.66999816894528,140.11000061035156,133.61296081542972
2018-02-15,2853000,139.33000183105472,140.05000305175778,137.94999694824222,140.05000305175778,133.55574035644528
2018-02-14,3076800,135.6199951171875,138.55000305175778,135.57000732421878,138.36000061035156,131.94412231445312
2018-02-13,2973000,135.33999633789062,136.69999694824222,135.00999450683594,136.44999694824222,130.12266540527344
2018-02-12,4251900,135.35000610351562,136.85000610351562,134.22999572753906,136.02000427246094,129.71261596679688
2018-02-09,9474000,133.89999389648438,135.21000671386722,129.83999633789062,134.22999572753906,128.005615234375
2018-02-08,7683300,137.52999877929688,137.80000305175778,132.35000610351562,132.41000366210938,126.27001190185548
2018-02-07,6176300,137.83000183105472,139.55999755859378,137.35000610351562,137.35000610351562,130.98094177246094
2018-02-06,10791200,133.25999450683594,138.24000549316406,132.5,137.96000671386722,131.5626220703125
2018-02-05,10357400,140.21000671386722,141.39999389648438,135.14999389648438,135.74000549316406,129.44563293457028
2018-02-02,5323600,143.50999450683594,143.67999267578125,141.24000549316406,141.3000030517578,134.74778747558594
2018-02-01,2924800,143.97999572753906,145.02000427246094,143.83999633789062,144.3699951171875,137.67543029785156
2018-01-31,4670200,144.94000244140625,145.24000549316406,143.7899932861328,144.42999267578125,137.73262023925778
2018-01-30,4898200,144.74000549316406,145.14999389648438,144.14999389648438,144.3800048828125,137.68496704101562
2018-01-29,2688200,146.5800018310547,146.82000732421875,145.82000732421875,145.89999389648438,139.13446044921878
2018-01-26,1995900,145.82000732421875,146.8699951171875,145.6300048828125,146.86000061035156,140.0499267578125
2018-01-25,4234600,145.83999633789062,145.83999633789062,144.8699951171875,145.33999633789062,138.60044860839844
2018-01-24,3409300,145.85000610351562,146.11000061035156,144.6300048828125,145.27999877929688,138.543212890625
2018-01-23,2261300,145.10000610351562,145.57000732421875,144.9199981689453,145.4199981689453,138.67674255371094
2018-01-22,2849900,143.83999633789062,145.05999755859375,143.83999633789062,145.05999755859375,138.33341979980472
2018-01-19,2119000,143.49000549316406,143.92999267578125,143.19000244140625,143.9199981689453,137.24627685546878
2018-01-18,2705800,143.4199981689453,143.5800018310547,142.89999389648438,143.17999267578125,136.54057312011722
2018-01-17,2756400,142.72000122070312,143.63999938964844,142.25,143.42999267578125,136.77900695800778
2018-01-16,3973400,143.52999877929688,143.82000732421875,141.7100067138672,142.1199951171875,135.52975463867188
2018-01-12,2661800,142.0800018310547,142.85000610351562,142.0,142.75,136.13052368164062
2018-01-11,2188000,141.0,141.9199981689453,140.97000122070312,141.9199981689453,135.33901977539062
2018-01-10,2014900,140.57000732421878,140.85000610351562,140.07000732421878,140.72999572753906,134.20420837402344
2018-01-09,2625200,140.9199981689453,141.30999755859375,140.71000671386722,140.9499969482422,134.41403198242188
2018-01-08,2655300,140.30999755859378,140.77000427246094,140.10000610351562,140.69000244140622,134.16606140136722
2018-01-05,2188500,140.02000427246094,140.44000244140622,139.72000122070312,140.3699951171875,133.86088562011722
2018-01-04,2572400,139.41999816894528,139.80999755859378,139.35000610351562,139.55000305175778,133.07893371582028
2018-01-03,3052300,138.38999938964844,139.10000610351562,138.30000305175778,139.02000427246094,132.57350158691406
2018-01-02,3699700,137.75,138.22999572753906,137.44000244140622,138.22000122070312,131.81060791015622
2017-12-29,2256500,138.08000183105472,138.10000610351562,137.14999389648438,137.25,130.88558959960938
2017-12-28,2936500,137.78999328613278,137.80999755859378,137.50999450683594,137.75999450683594,131.37191772460938
2017-12-27,2242400,137.58000183105472,137.72000122070312,137.33999633789062,137.46000671386722,131.08584594726562
2017-12-26,2051300,137.33999633789062,137.52000427246094,137.28999328613278,137.41000366210938,131.03817749023438
2017-12-22,1926000,137.63999938964844,137.86000061035156,137.19000244140622,137.52000427246094,131.14308166503906
2017-12-21,2111200,137.6199951171875,137.92999267578122,137.38999938964844,137.57000732421878,131.19075012207028
2017-12-20,2522200,138.5,138.55000305175778,137.67999267578122,137.92999267578122,130.89225769042972
2017-12-19,3642100,138.72000122070312,138.72000122070312,137.89999389648438,137.94000244140622,130.9017333984375
2017-12-18,2696300,138.25999450683594,138.67999267578122,138.25999450683594,138.5,131.43316650390622
2017-12-15,2293000,136.94999694824222,137.83000183105472,136.8699951171875,137.55000305175778,130.5316162109375
2017-12-14,1856100,137.22000122070312,137.24000549316406,136.27000427246094,136.33000183105472,129.37391662597656
2017-12-13,1858800,137.02999877929688,137.42999267578122,136.91000366210938,136.97000122070312,129.98123168945312
2017-12-12,1517200,136.97999572753906,137.25,136.80999755859378,136.94999694824222,129.96224975585938
2017-12-11,1934300,136.5,136.83000183105472,136.47999572753906,136.80000305175778,129.81993103027344
2017-12-08,1502600,136.3699951171875,136.52000427246094,136.07000732421878,136.47999572753906,129.51626586914062
2017-12-07,1537600,135.13999938964844,135.94000244140622,135.08000183105472,135.77000427246094,128.84248352050778
2017-12-06,2835600,135.33999633789062,135.46000671386722,135.0,135.22999572753906,128.33001708984378
2017-12-05,2583300,136.08999633789062,136.33000183105472,135.22999572753906,135.30999755859378,128.40594482421878
2017-12-04,3119400,137.03999328613278,137.3800048828125,135.8800048828125,135.88999938964844,128.95634460449222
2017-12-01,3585700,136.27999877929688,136.5,134.03999328613278,136.07000732421878,129.12716674804688
2017-11-30,2854400,135.8800048828125,136.91999816894528,135.77999877929688,136.33999633789062,129.38337707519528
2017-11-29,2066300,135.46000671386722,135.78999328613278,135.02000427246094,135.30000305175778,128.39646911621094
2017-11-28,2922900,134.25,135.36000061035156,134.13999938964844,135.30000305175778,128.39646911621094
2017-11-27,1754300,134.1199951171875,134.28999328613278,133.8699951171875,133.97000122070312,127.13433074951172
2017-11-24,670500,134.08000183105472,134.1300048828125,133.97999572753906,134.11000061035156,127.26715850830078
2017-11-22,1295600,133.94000244140622,134.0,133.69000244140622,133.80000305175778,126.9729995727539
2017-11-21,1956900,133.44000244140622,133.94000244140622,133.41999816894528,133.89999389648438,127.06788635253906
2017-11-20,1805700,132.82000732421878,133.05000305175778,132.67999267578122,132.97999572753906,126.19482421875
2017-11-17,4850200,132.63999938964844,132.91000366210938,132.61000061035156,132.63999938964844,125.8721694946289
2017-11-16,1730600,132.11000061035156,133.10000610351562,132.11000061035156,132.88999938964844,126.10940551757812
2017-11-15,1772400,131.78999328613278,132.08000183105472,131.21000671386722,131.69000244140622,124.97063446044922
2017-11-14,3776500,132.22000122070312,132.41999816894528,131.78999328613278,132.3699951171875,125.61593627929688
2017-11-13,1876000,132.11000061035156,132.75,132.08000183105472,132.61000061035156,125.84369659423828
2017-11-10,2042100,132.24000549316406,132.6300048828125,132.16999816894528,132.53999328613278,125.77727508544922
2017-11-09,4320300,132.3800048828125,132.74000549316406,131.6199951171875,132.52000427246094,125.7582778930664
2017-11-08,1267700,132.72999572753906,133.1199951171875,132.55000305175778,133.05999755859378,126.27074432373048
2017-11-07,2527400,133.16000366210938,133.33000183105472,132.52999877929688,132.83999633789062,126.06197357177734
2017-11-06,2017700,132.77000427246094,133.16999816894528,132.75,133.07000732421878,126.2802276611328
2017-11-03,2677400,132.53999328613278,132.88999938964844,132.27999877929688,132.82000732421878,126.0429916381836
2017-11-02,5097200,132.33999633789062,132.52999877929688,131.82000732421878,132.47000122070312,125.71086883544922
2017-11-01,2275500,132.83000183105472,133.02999877929688,132.16999816894528,132.44000244140622,125.682373046875
2017-10-31,2378300,132.27000427246094,132.5,132.1199951171875,132.33000183105472,125.57799530029295
2017-10-30,1688900,131.94000244140622,132.53999328613278,131.89999389648438,132.05999755859378,125.3217544555664
2017-10-27,2672600,131.94000244140622,132.66999816894528,131.75999450683594,132.63999938964844,125.8721694946289
2017-10-26,5396300,131.72000122070312,132.00999450683594,131.49000549316406,131.57000732421878,124.85678100585938
2017-10-25,2186500,131.91000366210938,131.94999694824222,130.69000244140622,131.39999389648438,124.69542694091795
2017-10-24,1574400,132.16000366210938,132.22999572753906,131.88999938964844,132.08999633789062,125.3502426147461
2017-10-23,1755700,132.6300048828125,132.67999267578122,131.78999328613278,131.86000061035156,125.13196563720705
2017-10-20,1751000,132.07000732421878,132.44999694824222,132.07000732421878,132.41999816894528,125.66339111328124
2017-10-19,1942600,131.25,131.71000671386722,130.94000244140622,131.71000671386722,124.9896469116211
2017-10-18,1470900,131.80000305175778,131.83000183105472,131.57000732421878,131.67999267578122,124.9611358642578
2017-10-17,1340600,131.5,131.57000732421878,131.33999633789062,131.50999450683594,124.79979705810548
2017-10-16,1789500,131.5,131.64999389648438,131.27000427246094,131.44999694824222,124.7428970336914
2017-10-13,1543900,131.55000305175778,131.58999633789062,131.27999877929688,131.36000061035156,124.657470703125
2017-10-12,2171200,131.16000366210938,131.44999694824222,131.1199951171875,131.25999450683594,124.56259155273438
2017-10-11,2012700,131.24000549316406,131.42999267578122,131.10000610351562,131.41999816894528,124.71444702148438
2017-10-10,2915300,131.25,131.47999572753906,130.94000244140622,131.24000549316406,124.54362487792967
2017-10-09,1012100,131.30000305175778,131.36000061035156,130.75999450683594,130.92999267578122,124.2494125366211
2017-10-06,1635000,131.05999755859378,131.22999572753906,130.91000366210938,131.19000244140622,124.49616241455078
2017-10-05,2387200,130.72999572753906,131.33999633789062,130.72000122070312,131.27999877929688,124.58155822753906
2017-10-04,1495700,130.44999694824222,130.77999877929688,130.30000305175778,130.58999633789062,123.92676544189452
2017-10-03,1825100,130.30999755859378,130.5,130.1300048828125,130.46000671386722,123.8034210205078
2017-10-02,2678000,129.63999938964844,130.19999694824222,129.55000305175778,130.19999694824222,123.5566635131836
2017-09-29,1720600,129.02000427246094,129.55999755859378,129.00999450683594,129.52000427246094,122.911376953125
2017-09-28,1484800,128.82000732421878,129.1300048828125,128.66000366210938,129.10000610351562,122.51280975341795
2017-09-27,2374400,128.83999633789062,129.10000610351562,128.16999816894528,128.88999938964844,122.31350708007812
2017-09-26,1851500,128.35000610351562,128.50999450683594,128.11000061035156,128.19000244140622,121.64923858642578
2017-09-25,2186000,128.24000549316406,128.42999267578122,127.69000244140624,128.16000366210938,121.62076568603516
2017-09-22,1601600,128.13999938964844,128.44000244140622,127.98999786376952,128.3699951171875,121.8200225830078
2017-09-21,1730600,129.1199951171875,129.1300048828125,128.72000122070312,128.82000732421878,121.72232055664062
2017-09-20,1729200,129.10000610351562,129.21000671386722,128.60000610351562,129.17999267578122,122.06246185302734
2017-09-19,1241700,129.05999755859378,129.10000610351562,128.85000610351562,128.97000122070312,121.86404418945312
2017-09-18,1792300,128.85000610351562,129.10000610351562,128.69000244140622,128.91000366210938,121.80733489990234
2017-09-15,1531300,128.30999755859378,128.6199951171875,128.19999694824222,128.60000610351562,121.5144271850586
2017-09-14,1493200,128.22999572753906,128.47999572753906,128.07000732421878,128.36000061035156,121.28763580322266
2017-09-13,1692500,128.22999572753906,128.41000366210938,128.1199951171875,128.39999389648438,121.32543182373048
2017-09-12,2264200,128.03999328613278,128.33999633789062,128.0,128.33999633789062,121.26876068115234
2017-09-11,1346500,127.1500015258789,127.91000366210938,127.1500015258789,127.8499984741211,120.80574035644533
2017-09-08,1206100,126.3499984741211,126.73999786376952,126.2699966430664,126.48999786376952,119.52067565917967
2017-09-07,1218600,126.95999908447266,126.95999908447266,126.31999969482422,126.58000183105467,119.60572814941406
2017-09-06,1449900,126.69000244140624,126.86000061035156,126.31999969482422,126.63999938964844,119.66241455078124
2017-09-05,2319000,126.91999816894533,127.0999984741211,125.69000244140624,126.29000091552734,119.33170318603516
2017-09-01,2122600,127.2300033569336,127.45999908447266,127.12000274658205,127.2699966430664,120.25769805908205
2017-08-31,3384400,126.45999908447266,127.13999938964844,126.45999908447266,126.9800033569336,119.9836883544922
2017-08-30,1730600,125.45999908447266,126.27999877929688,125.37999725341795,126.12000274658205,119.17107391357422
2017-08-29,1312300,124.58999633789062,125.62000274658205,124.5199966430664,125.45999908447266,118.54744720458984
2017-08-28,1787900,125.66000366210938,125.66000366210938,125.11000061035156,125.41000366210938,118.50019073486328
2017-08-25,1158200,125.41999816894533,125.8499984741211,125.23999786376952,125.36000061035156,118.45293426513672
2017-08-24,1381700,125.5,125.62999725341795,124.94000244140624,125.05999755859376,118.1694564819336
2017-08-23,1268800,125.06999969482422,125.51000213623048,125.0199966430664,125.26000213623048,118.35845184326172
2017-08-22,2089500,124.7300033569336,125.75,124.55999755859376,125.63999938964844,118.7175064086914
2017-08-21,1627300,124.22000122070312,124.4800033569336,123.79000091552734,124.38999938964844,117.53639221191406
2017-08-18,2836500,124.4800033569336,124.94000244140624,123.9499969482422,124.20999908447266,117.3663101196289
2017-08-17,3440500,126.08999633789062,126.29000091552734,124.41999816894533,124.41999816894533,117.56472778320312
2017-08-16,1379800,126.5,126.8000030517578,126.2300033569336,126.43000030517578,119.46398162841795
2017-08-15,1523000,126.61000061035156,126.62999725341795,126.08000183105467,126.1999969482422,119.24665069580078
2017-08-14,1467400,125.8000030517578,126.43000030517578,125.61000061035156,126.31999969482422,119.36005401611328
2017-08-11,2039100,124.94000244140624,125.33000183105467,124.8000030517578,125.04000091552734,118.15058135986328
2017-08-10,2455300,126.13999938964844,126.20999908447266,124.8000030517578,124.80999755859376,117.9332504272461
2017-08-09,1679900,126.3499984741211,126.69000244140624,126.16999816894533,126.66999816894533,119.6907730102539
2017-08-08,1360300,127.0500030517578,127.72000122070312,126.61000061035156,126.80999755859376,119.82305145263672
2017-08-07,1114700,127.05999755859376,127.18000030517578,126.87999725341795,127.16000366210938,120.1537628173828
2017-08-04,972400,127.0,127.06999969482422,126.6999969482422,126.91000366210938,119.91754150390624
2017-08-03,2582500,126.9000015258789,126.91000366210938,126.5199966430664,126.63999938964844,119.66241455078124
2017-08-02,2929400,127.13999938964844,127.13999938964844,126.37000274658205,126.93000030517578,119.93643188476562
2017-08-01,1790600,127.18000030517578,127.20999908447266,126.8000030517578,127.0500030517578,120.0498275756836
2017-07-31,1496600,127.11000061035156,127.18000030517578,126.62000274658205,126.79000091552734,119.80416107177734
2017-07-28,1651800,126.77999877929688,126.95999908447266,126.54000091552734,126.86000061035156,119.87028503417967
2017-07-27,1707800,127.58000183105467,127.58000183105467,126.30999755859376,127.06999969482422,120.0687255859375
2017-07-26,1624400,127.5500030517578,127.5999984741211,127.16999816894533,127.29000091552734,120.27660369873048
2017-07-25,1709400,127.51000213623048,127.56999969482422,127.1999969482422,127.37999725341795,120.36164855957033
2017-07-24,4897700,126.91000366210938,127.05999755859376,126.69000244140624,126.95999908447266,119.96479034423828
2017-07-21,1819500,126.80999755859376,126.98999786376952,126.63999938964844,126.9499969482422,119.9553451538086
2017-07-20,1463800,127.27999877929688,127.27999877929688,126.8000030517578,127.12000274658205,120.11598205566406
2017-07-19,1276400,126.51000213623048,127.0500030517578,126.51000213623048,127.04000091552734,120.04037475585938
2017-07-18,2010000,126.11000061035156,126.33000183105467,125.77999877929688,126.30999755859376,119.35060119628906
2017-07-17,1798400,126.27999877929688,126.4499969482422,126.12000274658205,126.2300033569336,119.27501678466795
2017-07-14,1410900,125.7699966430664,126.5,125.6500015258789,126.2300033569336,119.27501678466795
2017-07-13,1514100,125.55999755859376,125.76000213623048,125.30999755859376,125.66999816894533,118.7458724975586
2017-07-12,1993100,125.1999969482422,125.62999725341795,125.0999984741211,125.47000122070312,118.55686950683594
2017-07-11,1560200,124.52999877929688,124.7300033569336,123.83000183105467,124.58000183105467,117.71590423583984
2017-07-10,1404700,124.5,124.83000183105467,124.36000061035156,124.61000061035156,117.74427795410156
2017-07-07,1709700,123.95999908447266,124.62000274658205,123.9000015258789,124.5199966430664,117.65921020507812
2017-07-06,1881800,124.44000244140624,124.5500030517578,123.55999755859376,123.66000366210938,116.8466339111328
2017-07-05,2167500,124.9800033569336,125.0199966430664,124.38999938964844,124.88999938964844,118.0088348388672
2017-07-03,1645700,124.98999786376952,125.3000030517578,124.75,124.75,117.8765640258789
2017-06-30,1910000,124.76000213623048,124.9000015258789,124.3000030517578,124.4499969482422,117.59309387207033
2017-06-29,2354500,125.45999908447266,125.4800033569336,123.4800033569336,124.27999877929688,117.43244171142578
2017-06-28,2444400,124.7699966430664,125.41000366210938,124.58999633789062,125.27999877929688,118.37735748291016
2017-06-27,2386300,125.08999633789062,125.2300033569336,124.0999984741211,124.11000061035156,117.27181243896484
2017-06-26,2605600,125.4499969482422,125.69000244140624,124.9499969482422,125.13999938964844,118.24505615234376
2017-06-23,1829300,124.80999755859376,125.19000244140624,124.58000183105467,125.0500030517578,118.16002655029295
2017-06-22,1639300,124.77999877929688,125.08000183105467,124.58999633789062,124.73999786376952,117.86710357666016
2017-06-21,3364600,125.11000061035156,125.1999969482422,124.51000213623048,124.69000244140624,117.81986236572266
2017-06-20,1359500,126.16000366210938,126.16999816894533,125.4000015258789,125.41000366210938,117.95687866210938
2017-06-19,1816100,125.66999816894533,126.3499984741211,125.66999816894533,126.2699966430664,118.7657470703125
2017-06-16,2018000,125.41999816894533,125.52999877929688,124.73999786376952,125.25,117.80638885498048
2017-06-15,2483500,124.7699966430664,125.3499984741211,124.62999725341795,125.33000183105467,117.88162231445312
2017-06-14,2584300,126.0,126.0199966430664,125.0999984741211,125.61000061035156,118.14498138427734
2017-06-13,1567400,125.5199966430664,125.83999633789062,125.31999969482422,125.79000091552734,118.31427001953124
2017-06-12,1973500,125.05999755859376,125.1999969482422,124.62999725341795,125.16999816894533,117.73113250732422
2017-06-09,2585600,125.4800033569336,126.0199966430664,124.4499969482422,125.19000244140624,117.7499542236328
2017-06-08,1826700,125.12000274658205,125.52999877929688,124.87999725341795,125.29000091552734,117.84400177001952
2017-06-07,1253300,125.12000274658205,125.23999786376952,124.68000030517578,125.06999969482422,117.63707733154295
2017-06-06,2985200,124.95999908447266,125.29000091552734,124.77999877929688,124.93000030517578,117.5053939819336
2017-06-05,1494200,125.41999816894533,125.5,125.22000122070312,125.25,117.80638885498048
2017-06-02,2839300,125.08999633789062,125.58000183105467,124.87000274658205,125.41000366210938,117.95687866210938
2017-06-01,1926700,124.16999816894533,125.0,123.95999908447266,125.0,117.57122802734376
2017-05-31,2043800,124.01000213623048,124.08999633789062,123.30999755859376,123.8499984741211,116.48957061767578
2017-05-30,1348300,123.87000274658205,124.05999755859376,123.70999908447266,123.88999938964844,116.5271987915039
2017-05-26,1320800,124.0,124.1500015258789,123.93000030517578,124.08999633789062,116.71531677246094
2017-05-25,1492300,123.9000015258789,124.2699966430664,123.79000091552734,124.11000061035156,116.734130859375
2017-05-24,1552200,123.44000244140624,123.66000366210938,123.2300033569336,123.58999633789062,116.2450180053711
2017-05-23,1796600,123.25,123.38999938964844,122.9499969482422,123.2300033569336,115.90642547607422
2017-05-22,1810100,122.66999816894533,123.0999984741211,122.63999938964844,123.0199966430664,115.70890045166016
2017-05-19,2144200,121.91000366210938,122.7699966430664,121.81999969482422,122.37000274658205,115.09752655029295
2017-05-18,2883400,120.94000244140624,122.0199966430664,120.8499984741211,121.5,114.27924346923828
2017-05-17,3703500,122.30999755859376,122.55999755859376,121.06999969482422,121.13999938964844,113.94064331054688
2017-05-16,2128400,123.62999725341795,123.6500015258789,123.06999969482422,123.36000061035156,116.0287094116211
2017-05-15,3097000,123.06999969482422,123.58999633789062,123.04000091552734,123.43000030517578,116.09454345703124
2017-05-12,1235300,122.91000366210938,122.91000366210938,122.5999984741211,122.7699966430664,115.47376251220705
2017-05-11,1499600,123.0199966430664,123.12999725341795,122.33000183105467,123.01000213623048,115.69950103759766
2017-05-10,1468500,123.08999633789062,123.37999725341795,122.93000030517578,123.37000274658205,116.03810119628906
2017-05-09,1846200,123.36000061035156,123.43000030517578,122.8499984741211,123.0999984741211,115.78414154052734
2017-05-08,2150900,123.36000061035156,123.4499969482422,122.9000015258789,123.13999938964844,115.82176971435548
2017-05-05,2057700,122.9499969482422,123.33000183105467,122.68000030517578,123.33000183105467,116.00047302246094
2017-05-04,1564300,122.83000183105467,122.83000183105467,122.16000366210938,122.72000122070312,115.4267349243164
2017-05-03,3691000,122.58999633789062,122.77999877929688,122.27999877929688,122.62999725341795,115.34207916259766
2017-05-02,1756900,123.08999633789062,123.25,122.6999969482422,122.93000030517578,115.624267578125
2017-05-01,1983100,122.93000030517578,123.19000244140624,122.62000274658205,122.93000030517578,115.624267578125
2017-04-28,1795800,123.16000366210938,123.20999908447266,122.5500030517578,122.61000061035156,115.32327270507812
2017-04-27,1868200,123.12000274658205,123.20999908447266,122.69000244140624,123.0199966430664,115.70890045166016
2017-04-26,3080100,122.9000015258789,123.4499969482422,122.8499984741211,122.9000015258789,115.59603881835938
2017-04-25,2145200,122.55999755859376,123.08999633789062,122.5199966430664,122.87000274658205,115.5678253173828
2017-04-24,2178800,122.16999816894533,122.27999877929688,121.87999725341795,122.11000061035156,114.85298919677734
2017-04-21,2006500,121.20999908447266,121.20999908447266,120.61000061035156,120.83000183105467,113.64906311035156
2017-04-20,1783400,120.58999633789062,121.43000030517578,120.37000274658205,121.22000122070312,114.01588439941406
2017-04-19,1806900,120.72000122070312,120.91999816894533,120.08000183105467,120.2300033569336,113.08470153808594
2017-04-18,1865800,120.1999969482422,120.56999969482422,119.8499984741211,120.33000183105467,113.17877960205078
2017-04-17,3198700,119.87999725341795,120.61000061035156,119.68000030517578,120.58999633789062,113.4233169555664
2017-04-13,2852200,120.1500015258789,120.55999755859376,119.5500030517578,119.5500030517578,112.44512176513672
2017-04-12,1967200,120.87999725341795,120.98999786376952,120.2300033569336,120.37000274658205,113.21639251708984
2017-04-11,2895500,120.87000274658205,121.0,120.05999755859376,120.98999786376952,113.79954528808594
2017-04-10,1669500,121.04000091552734,121.51000213623048,120.6999969482422,121.02999877929688,113.83717346191406
2017-04-07,1997000,120.83999633789062,121.29000091552734,120.58999633789062,120.87999725341795,113.69607543945312
2017-04-06,2056100,120.69000244140624,121.26000213623048,120.37999725341795,120.97000122070312,113.7807388305664
2017-04-05,3905800,121.48999786376952,122.0199966430664,120.44000244140624,120.58999633789062,113.4233169555664
2017-04-04,2462600,120.88999938964844,121.11000061035156,120.63999938964844,121.08000183105467,113.88420104980467
2017-04-03,3103100,121.4499969482422,121.5,120.33000183105467,121.0199966430664,113.82777404785156
2017-03-31,1815900,121.41999816894533,121.72000122070312,121.26000213623048,121.31999969482422,114.10992431640624
2017-03-30,2076900,121.13999938964844,121.62000274658205,120.98999786376952,121.52999877929688,114.30744934082033
2017-03-29,3196500,120.87999725341795,121.2300033569336,120.58000183105467,121.08000183105467,113.88420104980467
2017-03-28,2699200,119.95999908447266,121.13999938964844,119.77999877929688,120.86000061035156,113.67727661132812
2017-03-27,2927700,119.18000030517578,120.19000244140624,118.88999938964844,120.0199966430664,112.8871841430664
2017-03-24,2305400,120.41999816894533,120.73999786376952,119.66000366210938,120.16000366210938,113.01887512207033
2017-03-23,2257100,120.66000366210938,121.38999938964844,120.47000122070312,120.69000244140624,113.00760650634766
2017-03-22,2896300,120.4800033569336,120.91000366210938,120.0999984741211,120.7300033569336,113.04503631591795
2017-03-21,3355100,122.69000244140624,122.72000122070312,120.44000244140624,120.56999969482422,112.8952178955078
2017-03-20,3239900,122.51000213623048,122.62000274658205,122.06999969482422,122.27999877929688,114.4963836669922
2017-03-17,1974000,122.83999633789062,122.87999725341795,122.4499969482422,122.56999969482422,114.76792907714844
2017-03-16,2050100,122.95999908447266,123.0,122.43000030517578,122.63999938964844,114.83345794677734
2017-03-15,1892200,121.9800033569336,123.04000091552734,121.88999938964844,122.79000091552734,114.97391510009766
2017-03-14,2269500,121.87000274658205,121.87000274658205,121.23999786376952,121.69000244140624,113.94393920898438
2017-03-13,2003900,122.05999755859376,122.16000366210938,121.86000061035156,122.12999725341795,114.35591888427734
2017-03-10,2987300,122.19000244140624,122.25,121.45999908447266,122.04000091552734,114.27165985107422
2017-03-09,3852800,121.5999984741211,121.88999938964844,121.0199966430664,121.5999984741211,113.85967254638672
2017-03-08,2374200,121.98999786376952,122.18000030517578,121.47000122070312,121.54000091552734,113.80348205566406
2017-03-07,1612500,122.20999908447266,122.29000091552734,121.75,121.87999725341795,114.12184143066406
2017-03-06,1716200,122.4800033569336,122.4800033569336,121.9000015258789,122.2699966430664,114.4870147705078
2017-03-03,1651200,122.62999725341795,122.8000030517578,122.33000183105467,122.75,114.93644714355467
2017-03-02,2421400,123.41999816894533,123.41999816894533,122.61000061035156,122.6500015258789,114.84283447265624
2017-03-01,2874400,122.80999755859376,123.7300033569336,122.6500015258789,123.44000244140624,115.58253479003906
2017-02-28,2231800,122.18000030517578,122.18000030517578,121.61000061035156,121.8000030517578,114.04693603515624
2017-02-27,2625100,121.91999816894533,122.36000061035156,121.73999786376952,122.25,114.46826934814452
2017-02-24,2962900,121.37999725341795,121.98999786376952,121.23999786376952,121.9800033569336,114.21548461914062
2017-02-23,2024900,122.20999908447266,122.2300033569336,121.31999969482422,121.77999877929688,114.02820587158205
2017-02-22,1974000,121.81999969482422,122.02999877929688,121.68000030517578,121.87000274658205,114.11247253417967
2017-02-21,2422800,121.5500030517578,122.12999725341795,121.38999938964844,122.02999877929688,114.26229095458984
2017-02-17,1948400,120.66000366210938,121.30999755859376,120.66000366210938,121.30999755859376,113.58811950683594
2017-02-16,2034600,121.25,121.37000274658205,120.63999938964844,121.12999725341795,113.4195785522461
2017-02-15,1998200,120.56999969482422,121.3499984741211,120.4499969482422,121.23999786376952,113.52256774902344
2017-02-14,2051200,120.0999984741211,120.62999725341795,119.8499984741211,120.58000183105467,112.90460968017578
2017-02-13,1985500,119.91999816894533,120.33000183105467,119.87000274658205,120.13999938964844,112.49260711669922
2017-02-10,1837800,119.29000091552734,119.6999969482422,119.20999908447266,119.54000091552734,111.93080139160156
2017-02-09,1635300,118.26000213623048,119.20999908447266,118.26000213623048,119.04000091552734,111.46260833740234
2017-02-08,1836000,118.12999725341795,118.31999969482422,117.69000244140624,118.26000213623048,110.73226928710938
2017-02-07,3365700,118.43000030517578,118.52999877929688,117.95999908447266,118.12999725341795,110.6105499267578
2017-02-06,1598800,118.26000213623048,118.41000366210938,117.94000244140624,118.13999938964844,110.61990356445312
2017-02-03,1837600,117.98999786376952,118.5199966430664,117.91999816894533,118.41999816894533,110.88208770751952
2017-02-02,1745200,117.20999908447266,117.72000122070312,117.0199966430664,117.52999877929688,110.04873657226562
2017-02-01,2614500,117.86000061035156,118.04000091552734,117.06999969482422,117.4499969482422,109.9738311767578
2017-01-31,3309700,117.0,117.45999908447266,116.7300033569336,117.45999908447266,109.98319244384766
2017-01-30,3006100,117.7300033569336,117.8000030517578,116.68000030517578,117.36000061035156,109.88957214355467
2017-01-27,1479500,118.4499969482422,118.4800033569336,118.0199966430664,118.16000366210938,110.63861846923828
2017-01-26,2178500,118.55999755859376,118.62000274658205,118.2300033569336,118.3499984741211,110.81654357910156
2017-01-25,2427800,118.0199966430664,118.55999755859376,117.94000244140624,118.5199966430664,110.97572326660156
2017-01-24,2165400,116.81999969482422,117.73999786376952,116.73999786376952,117.51000213623048,110.0300064086914
2017-01-23,1938900,116.75,116.97000122070312,116.16999816894533,116.5999984741211,109.1779327392578
2017-01-20,2636100,116.83999633789062,117.2300033569336,116.58999633789062,116.91000366210938,109.46820068359376
2017-01-19,1899300,117.02999877929688,117.13999938964844,116.23999786376952,116.51000213623048,109.09365844726562
2017-01-18,1901700,116.8000030517578,117.0,116.4800033569336,116.97000122070312,109.52437591552734
2017-01-17,2583600,116.86000061035156,117.05999755859376,116.47000122070312,116.6999969482422,109.27155303955078
2017-01-13,2031800,116.98999786376952,117.4000015258789,116.9800033569336,117.22000122070312,109.75846862792967
2017-01-12,2342300,117.04000091552734,117.04000091552734,116.01000213623048,116.93000030517578,109.48693084716795
2017-01-11,2751800,116.91000366210938,117.23999786376952,116.48999786376952,117.23999786376952,109.7771987915039
2017-01-10,2055300,116.76000213623048,117.36000061035156,116.62000274658205,116.87000274658205,109.43074035644533
2017-01-09,2461400,117.0999984741211,117.13999938964844,116.73999786376952,116.77999877929688,109.34646606445312
2017-01-06,2317600,117.0199966430664,117.5199966430664,116.63999938964844,117.2300033569336,109.76781463623048
2017-01-05,2604000,116.9499969482422,117.08999633789062,116.4000015258789,116.86000061035156,109.42138671875
2017-01-04,3228700,116.47000122070312,117.19000244140624,116.41999816894533,117.08999633789062,109.6367416381836
2017-01-03,2731600,116.1500015258789,116.5500030517578,115.48999786376952,116.1999969482422,108.80339813232422
2016-12-30,2909900,116.0,116.0,114.95999908447266,115.31999969482422,107.97940826416016
2016-12-29,1622700,115.73999786376952,116.02999877929688,115.47000122070312,115.75,108.38204193115234
2016-12-28,2591000,116.87999725341795,116.93000030517578,115.66000366210938,115.73999786376952,108.37268829345705
2016-12-27,3386800,116.56999969482422,116.98999786376952,116.5,116.70999908447266,109.28093719482422
2016-12-23,2325800,116.2300033569336,116.41999816894533,116.12999725341795,116.41999816894533,109.00938415527344
2016-12-22,3105800,116.41999816894533,116.51000213623048,115.9800033569336,116.23999786376952,108.84085083007812
2016-12-21,2248600,116.87000274658205,116.91999816894533,116.54000091552734,116.54000091552734,109.12174987792967
2016-12-20,2942400,116.87999725341795,116.93000030517578,116.5999984741211,116.87000274658205,109.43074035644533
2016-12-19,2405700,116.95999908447266,117.31999969482422,116.8000030517578,117.0999984741211,108.96539306640624
2016-12-16,1991600,117.2699966430664,117.37999725341795,116.58999633789062,116.7699966430664,108.65830993652344
2016-12-15,3343100,116.55999755859376,117.52999877929688,116.5,116.9499969482422,108.82579040527344
2016-12-14,3885400,117.4800033569336,117.7300033569336,116.2300033569336,116.47000122070312,108.37913513183594
2016-12-13,4393900,117.3000030517578,117.79000091552734,117.12999725341795,117.52999877929688,109.36551666259766
2016-12-12,4224500,117.12000274658205,117.3499984741211,116.58999633789062,116.8499984741211,108.73274230957033
2016-12-09,2310200,116.7699966430664,117.1500015258789,116.62000274658205,117.1500015258789,109.01193237304688
2016-12-08,2679400,116.18000030517578,116.8499984741211,115.97000122070312,116.5199966430664,108.42567443847656
2016-12-07,4000000,114.62999725341795,116.19000244140624,114.51000213623048,116.0999984741211,108.03485107421876
2016-12-06,2357100,114.33999633789062,114.70999908447266,114.0199966430664,114.68000030517578,106.71348571777344
2016-12-05,3842900,113.9000015258789,114.37000274658205,113.7699966430664,114.0999984741211,106.17378997802734
2016-12-02,1755900,113.33999633789062,113.66999816894533,113.1500015258789,113.30999755859376,105.43866729736328
2016-12-01,2601100,114.02999877929688,114.02999877929688,113.06999969482422,113.30999755859376,105.43866729736328
2016-11-30,4406200,114.47000122070312,114.5500030517578,113.77999877929688,113.77999877929688,105.8760223388672
2016-11-29,1544200,113.9000015258789,114.3499984741211,113.68000030517578,114.0500030517578,106.12725830078124
2016-11-28,1849800,114.31999969482422,114.41000366210938,113.8000030517578,113.88999938964844,105.97836303710938
2016-11-25,889800,114.3499984741211,114.5500030517578,114.20999908447266,114.5500030517578,106.59254455566406
2016-11-23,1818700,113.72000122070312,114.12000274658205,113.48999786376952,114.11000061035156,106.18309020996094
2016-11-22,2673200,113.87999725341795,114.04000091552734,113.44000244140624,113.9499969482422,106.03421020507812
2016-11-21,2493900,113.12000274658205,113.62999725341795,112.87000274658205,113.62000274658205,105.72712707519533
2016-11-18,2298200,113.0500030517578,113.12000274658205,112.66999816894533,112.7699966430664,104.93617248535156
2016-11-17,1874800,112.52999877929688,113.04000091552734,112.3499984741211,112.9800033569336,105.13157653808594
2016-11-16,7113900,112.37000274658205,112.52999877929688,112.13999938964844,112.41000366210938,104.6011962890625
2016-11-15,6037200,112.04000091552734,112.5999984741211,111.76000213623048,112.56999969482422,104.75006866455078
2016-11-14,5234000,111.77999877929688,112.0500030517578,111.29000091552734,111.6999969482422,103.94051361083984
2016-11-11,4005200,111.0,111.51000213623048,110.69000244140624,111.41000366210938,103.670654296875
2016-11-10,5083500,111.58999633789062,112.12999725341795,110.4800033569336,111.37000274658205,103.63343048095705
2016-11-09,6482000,108.7699966430664,111.33000183105467,108.5,110.9800033569336,103.27052307128906
2016-11-08,2074200,109.01000213623048,109.98999786376952,108.7300033569336,109.62000274658205,102.00499725341795
2016-11-07,2527700,108.41000366210938,109.16999816894533,108.20999908447266,109.1500015258789,101.5676498413086
2016-11-04,2805400,106.88999938964844,107.51000213623048,106.69000244140624,106.79000091552734,99.3716049194336
2016-11-03,2096400,107.41999816894533,107.62999725341795,106.70999908447266,106.86000061035156,99.43675231933594
2016-11-02,2957400,107.87000274658205,108.08000183105467,107.11000061035156,107.33000183105467,99.87407684326172
2016-11-01,3169800,109.0999984741211,109.19000244140624,107.38999938964844,108.08000183105467,100.57199096679688
2016-10-31,1913600,109.0500030517578,109.20999908447266,108.80999755859376,108.88999938964844,101.32572174072266
2016-10-28,2868100,109.11000061035156,109.55999755859376,108.47000122070312,108.81999969482422,101.26056671142578
2016-10-27,1597800,110.0,110.0,109.08000183105467,109.18000030517578,101.5955581665039
2016-10-26,1827200,109.47000122070312,109.97000122070312,109.26000213623048,109.5500030517578,101.93985748291016
2016-10-25,2079100,110.25,110.33000183105467,109.79000091552734,109.87999725341795,102.2469253540039
2016-10-24,2004700,110.38999938964844,110.5999984741211,110.12999725341795,110.3499984741211,102.6842803955078
2016-10-21,1234400,109.41000366210938,109.9000015258789,109.1999969482422,109.8000030517578,102.1725082397461
2016-10-20,2017000,109.9000015258789,110.16999816894533,109.41999816894533,109.83999633789062,102.20970916748048
2016-10-19,1408200,109.94000244140624,110.25,109.62000274658205,110.0500030517578,102.40513610839844
2016-10-18,1635200,109.91999816894533,110.02999877929688,109.5,109.6999969482422,102.07943725585938
2016-10-17,2507700,109.37999725341795,109.54000091552734,108.94000244140624,109.05999755859376,101.48390197753906
2016-10-14,2673900,110.0,110.31999969482422,109.36000061035156,109.37000274658205,101.77234649658205
2016-10-13,1986200,109.01000213623048,109.72000122070312,108.4800033569336,109.4000015258789,101.80028533935548
2016-10-12,1849100,109.77999877929688,110.12999725341795,109.45999908447266,109.79000091552734,102.1631851196289
2016-10-11,1996900,110.94000244140624,110.9499969482422,109.23999786376952,109.66000366210938,102.0422134399414
2016-10-10,1135000,110.54000091552734,111.44000244140624,110.54000091552734,111.13999938964844,103.4194107055664
2016-10-07,1770400,111.1500015258789,111.2300033569336,110.05999755859376,110.54000091552734,102.86109161376952
2016-10-06,1067600,110.75,111.08999633789062,110.38999938964844,110.95999908447266,103.25191497802734
2016-10-05,2119000,110.77999877929688,111.22000122070312,110.58999633789062,110.91999816894533,103.21469116210938
2016-10-04,2701100,111.12000274658205,111.22000122070312,110.0999984741211,110.48999786376952,102.81456756591795
2016-10-03,2207600,111.08999633789062,111.2300033569336,110.62999725341795,110.98999786376952,103.27982330322266
2016-09-30,1722500,110.97000122070312,111.70999908447266,110.75,111.33000183105467,103.59619140625
2016-09-29,2037100,111.4800033569336,111.62000274658205,110.16999816894533,110.45999908447266,102.7866439819336
2016-09-28,1439800,111.05999755859376,111.5999984741211,110.45999908447266,111.5500030517578,103.80094146728516
2016-09-27,1292400,110.2300033569336,110.9499969482422,109.98999786376952,110.9000015258789,103.19607543945312
2016-09-26,2136700,110.63999938964844,110.87000274658205,110.20999908447266,110.2699966430664,102.60985565185548
2016-09-23,1531900,111.58999633789062,111.68000030517578,111.11000061035156,111.1500015258789,103.42871856689452
2016-09-22,1525300,111.62999725341795,111.91999816894533,111.52999877929688,111.79000091552734,104.02424621582033
2016-09-21,1971800,110.11000061035156,111.08000183105467,109.70999908447266,110.9800033569336,103.27052307128906
2016-09-20,1603400,110.29000091552734,110.33000183105467,109.69000244140624,109.72000122070312,102.09805297851562
2016-09-19,3430200,110.19000244140624,110.5,109.5199966430664,109.7699966430664,102.14458465576172
2016-09-16,2779400,109.75,109.7699966430664,109.22000122070312,109.61000061035156,101.99569702148438
2016-09-15,2960400,108.86000061035156,110.25,108.73999786376952,110.0500030517578,102.40513610839844
2016-09-14,2041600,109.0500030517578,109.70999908447266,108.61000061035156,108.93000030517578,101.36293029785156
2016-09-13,5122100,109.9499969482422,110.01000213623048,108.56999969482422,108.91999816894533,101.35363006591795
2016-09-12,3043500,109.19000244140624,111.4000015258789,109.0500030517578,111.19000244140624,102.9643783569336
2016-09-09,3337400,111.72000122070312,111.7300033569336,109.6500015258789,109.66000366210938,101.5475616455078
2016-09-08,1152400,112.56999969482422,112.66999816894533,112.26000213623048,112.45999908447266,104.1404266357422
2016-09-07,1590000,112.54000091552734,112.75,112.29000091552734,112.75,104.4089813232422
2016-09-06,4111700,112.45999908447266,112.62000274658205,112.0199966430664,112.5999984741211,104.2700653076172
2016-09-02,1563200,112.19000244140624,112.51000213623048,111.91999816894533,112.27999877929688,103.9737319946289
2016-09-01,1670900,111.7699966430664,111.88999938964844,110.97000122070312,111.70999908447266,103.44591522216795
2016-08-31,1393700,111.87999725341795,111.9000015258789,111.1999969482422,111.6500015258789,103.3903579711914
2016-08-30,1534600,112.16000366210938,112.3000030517578,111.66000366210938,111.97000122070312,103.68668365478516
2016-08-29,1071200,111.72000122070312,112.33000183105467,111.6999969482422,112.1500015258789,103.85336303710938
2016-08-26,1851100,111.87000274658205,112.5500030517578,111.0500030517578,111.54000091552734,103.2884750366211
2016-08-25,1205200,111.6999969482422,112.06999969482422,111.5500030517578,111.7699966430664,103.50145721435548
2016-08-24,2267800,112.43000030517578,112.45999908447266,111.58999633789062,111.83999633789062,103.56627655029295
2016-08-23,3252300,112.4800033569336,112.77999877929688,112.44000244140624,112.47000122070312,104.14967346191406
2016-08-22,1102000,112.04000091552734,112.25,111.7699966430664,112.16999816894533,103.87188720703124
2016-08-19,1000600,112.0,112.2300033569336,111.7300033569336,112.13999938964844,103.84410858154295
2016-08-18,972100,111.91999816894533,112.3000030517578,111.70999908447266,112.3000030517578,103.99224853515624
2016-08-17,2791500,111.83999633789062,112.02999877929688,111.2699966430664,111.9499969482422,103.66814422607422
2016-08-16,1228600,112.2300033569336,112.23999786376952,111.80999755859376,111.80999755859376,103.53850555419922
2016-08-15,1442800,112.29000091552734,112.63999938964844,112.06999969482422,112.4499969482422,104.1311492919922
2016-08-12,1542900,111.97000122070312,112.16999816894533,111.76000213623048,112.04000091552734,103.75150299072266
2016-08-11,1378000,111.9800033569336,112.26000213623048,111.7300033569336,112.1500015258789,103.85336303710938
2016-08-10,1259100,111.94000244140624,112.0500030517578,111.41999816894533,111.58999633789062,103.33477020263672
2016-08-09,1032500,111.94000244140624,112.18000030517578,111.75,111.91999816894533,103.6403579711914
2016-08-08,1238800,111.98999786376952,112.12000274658205,111.69000244140624,111.81999969482422,103.54776763916016
2016-08-05,1379600,111.41999816894533,111.91999816894533,111.31999969482422,111.88999938964844,103.61257934570312
2016-08-04,1113600,110.8499984741211,111.18000030517578,110.69000244140624,110.97000122070312,102.76065063476562
2016-08-03,1353600,110.38999938964844,110.86000061035156,110.20999908447266,110.83999633789062,102.64026641845705
2016-08-02,2473900,111.19000244140624,111.2300033569336,109.9499969482422,110.43000030517578,102.26060485839844
2016-08-01,2093200,111.4000015258789,111.66999816894533,111.0,111.2699966430664,103.0384521484375
2016-07-29,1638200,111.08999633789062,111.62000274658205,110.81999969482422,111.41999816894533,103.17736053466795
2016-07-28,1945800,110.88999938964844,111.37999725341795,110.66000366210938,111.16000366210938,102.93659210205078
2016-07-27,1977500,111.41000366210938,111.41999816894533,110.55999755859376,111.0199966430664,102.80696105957033
2016-07-26,1432300,111.05999755859376,111.33999633789062,110.62999725341795,111.1500015258789,102.92733764648438
2016-07-25,1394200,111.23999786376952,111.2699966430664,110.69000244140624,111.02999877929688,102.81621551513672
2016-07-22,3546700,110.9000015258789,111.36000061035156,110.70999908447266,111.31999969482422,103.08475494384766
2016-07-21,3393400,111.18000030517578,111.29000091552734,110.5199966430664,110.79000091552734,102.5939712524414
2016-07-20,1135900,110.68000030517578,111.33000183105467,110.66000366210938,111.2300033569336,103.00141143798828
2016-07-19,3154100,110.62000274658205,110.75,110.4000015258789,110.63999938964844,102.45506286621094
2016-07-18,1359900,110.6500015258789,110.93000030517578,110.44000244140624,110.86000061035156,102.65879821777344
2016-07-15,1385500,110.88999938964844,110.97000122070312,110.29000091552734,110.5500030517578,102.37171936035156
2016-07-14,1561100,110.72000122070312,110.98999786376952,110.45999908447266,110.66999816894533,102.48284912109376
2016-07-13,1485700,110.43000030517578,110.5,109.80999755859376,110.13999938964844,101.99205017089844
2016-07-12,3222800,109.87999725341795,110.4000015258789,109.68000030517578,110.1999969482422,102.0476303100586
2016-07-11,3868300,109.19000244140624,109.62000274658205,109.0,109.29000091552734,101.20494079589844
2016-07-08,2362200,107.91000366210938,108.98999786376952,107.86000061035156,108.83999633789062,100.78821563720705
2016-07-07,1669800,107.37000274658205,107.7699966430664,106.75,107.16999816894533,99.24176788330078
2016-07-06,1767700,106.1999969482422,107.26000213623048,105.87999725341795,107.22000122070312,99.2880630493164
2016-07-05,3019900,106.94000244140624,107.0,106.13999938964844,106.56999969482422,98.68614959716795
2016-07-01,2938000,107.16000366210938,107.75,107.06999969482422,107.37000274658205,99.4269790649414
2016-06-30,5552300,106.01000213623048,107.1999969482422,105.62000274658205,107.16000366210938,99.23251342773438
2016-06-29,2635700,104.68000030517578,105.83000183105467,104.6500015258789,105.70999908447266,97.8897705078125
2016-06-28,7569500,103.08000183105467,103.86000061035156,102.83000183105467,103.8499984741211,96.1673812866211
2016-06-27,5213600,103.22000122070312,103.2300033569336,101.51000213623048,101.9800033569336,94.43572998046876
2016-06-24,7370400,104.12000274658205,105.94000244140624,103.86000061035156,104.0500030517578,96.35260009765624
2016-06-23,1622300,107.41999816894533,108.0,107.13999938964844,107.9800033569336,99.99186706542967
2016-06-22,2002700,106.8000030517578,107.27999877929688,106.44000244140624,106.51000213623048,98.63059997558594
2016-06-21,2248300,106.8000030517578,106.98999786376952,106.38999938964844,106.75,98.85284423828124
2016-06-20,2402900,106.93000030517578,107.38999938964844,106.45999908447266,106.5199966430664,98.63985443115234
2016-06-17,1713000,106.12000274658205,106.12000274658205,105.38999938964844,105.8000030517578,97.97310638427734
2016-06-16,1884300,105.3000030517578,106.18000030517578,104.6999969482422,106.1500015258789,98.29722595214844
2016-06-15,1841500,106.19000244140624,106.5999984741211,105.73999786376952,105.83999633789062,98.01016235351562
2016-06-14,2170100,105.9000015258789,106.33000183105467,105.36000061035156,105.9499969482422,98.11200714111328
2016-06-13,2354800,107.1500015258789,107.68000030517578,106.58999633789062,106.61000061035156,98.28887176513672
2016-06-10,1666400,107.77999877929688,107.91999816894533,107.16000366210938,107.5,99.1094207763672
2016-06-09,1743400,108.4499969482422,108.7300033569336,108.22000122070312,108.62000274658205,100.14201354980467
2016-06-08,1286500,108.61000061035156,108.93000030517578,108.5,108.83999633789062,100.34483337402344
2016-06-07,1271500,108.38999938964844,108.80999755859376,108.31999969482422,108.45999908447266,99.99449157714844
2016-06-06,1782300,107.83999633789062,108.45999908447266,107.8000030517578,108.25,99.8008804321289
2016-06-03,2502500,107.77999877929688,107.87000274658205,106.94000244140624,107.69000244140624,99.28458404541016
2016-06-02,2112700,107.4000015258789,107.98999786376952,107.11000061035156,107.98999786376952,99.56117248535156
2016-06-01,2679600,107.0,107.6999969482422,106.8000030517578,107.62999725341795,99.22925567626952
2016-05-31,2570700,107.56999969482422,107.69000244140624,106.95999908447266,107.33999633789062,98.96190643310548
2016-05-27,1691400,106.97000122070312,107.38999938964844,106.9499969482422,107.38999938964844,99.00800323486328
2016-05-26,1803600,107.0199966430664,107.13999938964844,106.7300033569336,106.91000366210938,98.56546783447266
2016-05-25,3266500,106.51000213623048,107.13999938964844,106.51000213623048,106.93000030517578,98.58391571044922
2016-05-24,2409000,105.22000122070312,106.37000274658205,105.22000122070312,106.16000366210938,97.87400817871094
2016-05-23,1662200,104.91999816894533,105.12000274658205,104.66000366210938,104.76000213623048,96.58328247070312
2016-05-20,2005700,104.54000091552734,105.13999938964844,104.4499969482422,104.88999938964844,96.70314025878906
2016-05-19,2616800,104.08000183105467,104.36000061035156,103.37000274658205,104.08999633789062,95.965576171875
2016-05-18,2797700,104.51000213623048,105.1999969482422,103.81999969482422,104.5,96.34357452392578
2016-05-17,2792200,105.26000213623048,105.45999908447266,104.16000366210938,104.51000213623048,96.35279846191406
2016-05-16,2069600,104.58000183105467,105.75,104.41000366210938,105.45999908447266,97.22865295410156
2016-05-13,3754800,105.08000183105467,105.4800033569336,104.22000122070312,104.41999816894533,96.2698211669922
2016-05-12,2470000,105.81999969482422,105.87999725341795,104.72000122070312,105.33000183105467,97.10879516601562
2016-05-11,1531600,106.08999633789062,106.29000091552734,105.33999633789062,105.37000274658205,97.14568328857422
2016-05-10,2400900,105.5,106.4000015258789,105.41000366210938,106.33999633789062,98.03996276855467
2016-05-09,1747300,104.87000274658205,105.33999633789062,104.7699966430664,105.08999633789062,96.88751983642578
2016-05-06,1759600,104.13999938964844,104.98999786376952,104.0,104.9800033569336,96.78612518310548
2016-05-05,1616700,104.9499969482422,105.16999816894533,104.37000274658205,104.5999984741211,96.4357681274414
2016-05-04,2578800,104.76000213623048,105.16999816894533,104.37000274658205,104.63999938964844,96.47264099121094
2016-05-03,5172600,105.62000274658205,105.68000030517578,104.81999969482422,105.26000213623048,97.04426574707033
2016-05-02,2546500,105.8000030517578,106.4000015258789,105.47000122070312,106.33000183105467,98.03074645996094
2016-04-29,3068000,105.8000030517578,105.95999908447266,104.80999755859376,105.51000213623048,97.27474975585938
2016-04-28,4834200,106.62999725341795,107.3000030517578,105.87000274658205,106.12999725341795,97.84634399414062
2016-04-27,2267900,106.66000366210938,107.33000183105467,106.41999816894533,107.08999633789062,98.7314224243164
2016-04-26,1747500,106.77999877929688,107.0500030517578,106.44000244140624,106.83000183105467,98.49171447753906
2016-04-25,2088100,106.5,106.58999633789062,106.05999755859376,106.54000091552734,98.22434997558594
2016-04-22,1893600,106.51000213623048,106.93000030517578,106.23999786376952,106.8000030517578,98.4640655517578
2016-04-21,1675200,107.26000213623048,107.33000183105467,106.4800033569336,106.6500015258789,98.32576751708984
2016-04-20,1958900,107.20999908447266,107.63999938964844,106.83000183105467,107.18000030517578,98.81439208984376
2016-04-19,2103700,107.0199966430664,107.30999755859376,106.61000061035156,107.06999969482422,98.7129898071289
2016-04-18,1767100,105.73999786376952,106.79000091552734,105.61000061035156,106.7699966430664,98.43638610839844
2016-04-15,1622600,106.12000274658205,106.19000244140624,105.87000274658205,106.05999755859376,97.78180694580078
2016-04-14,1666900,106.23999786376952,106.38999938964844,105.9000015258789,106.11000061035156,97.82789611816406
2016-04-13,2864500,105.5,106.16999816894533,105.43000030517578,106.1500015258789,97.86478424072266
2016-04-12,2358000,104.0999984741211,105.0999984741211,103.77999877929688,104.91999816894533,96.73078918457033
2016-04-11,2276300,104.6500015258789,105.0500030517578,103.91000366210938,103.91000366210938,95.79962921142578
2016-04-08,2337000,104.56999969482422,104.9000015258789,103.91000366210938,104.1999969482422,96.06700134277344
2016-04-07,2134800,104.5,104.73999786376952,103.44000244140624,103.9000015258789,95.79042053222656
2016-04-06,2572000,104.08999633789062,105.1999969482422,103.9000015258789,105.16000366210938,96.95205688476562
2016-04-05,2572500,104.30999755859376,104.5500030517578,103.87000274658205,104.0199966430664,95.90101623535156
2016-04-04,1847400,105.48999786376952,105.5500030517578,104.88999938964844,105.04000091552734,96.84142303466795
2016-04-01,2996000,104.3000030517578,105.56999969482422,103.9499969482422,105.4800033569336,97.24707794189452
2016-03-31,2230100,104.97000122070312,105.22000122070312,104.6999969482422,104.81999969482422,96.63861846923828
2016-03-30,2258800,105.04000091552734,105.38999938964844,104.7300033569336,104.94000244140624,96.74923706054688
2016-03-29,2925100,103.19000244140624,104.5500030517578,102.95999908447266,104.54000091552734,96.38046264648438
2016-03-28,2103400,103.58000183105467,103.70999908447266,103.06999969482422,103.38999938964844,95.32023620605467
2016-03-24,2173000,102.76000213623048,103.33000183105467,102.52999877929688,103.31999969482422,95.25568389892578
2016-03-23,6087100,104.04000091552734,104.04000091552734,103.27999877929688,103.3499984741211,95.2833480834961
2016-03-22,1962600,103.75,104.5199966430664,103.61000061035156,104.1999969482422,96.06700134277344
2016-03-21,2539300,103.9800033569336,104.36000061035156,103.8000030517578,104.2300033569336,96.09464263916016
2016-03-18,2942300,103.9499969482422,104.27999877929688,103.8000030517578,104.12999725341795,96.00244903564452
2016-03-17,3472500,102.87000274658205,103.91999816894533,102.5999984741211,103.66999816894533,95.57835388183594
2016-03-16,3473600,101.98999786376952,103.08999633789062,101.91000366210938,102.87999725341795,94.85001373291016
2016-03-15,2992400,102.0,102.26000213623048,101.76000213623048,102.23999786376952,94.25997161865234
2016-03-14,2987100,102.87999725341795,103.31999969482422,102.69000244140624,103.06999969482422,94.5826416015625
2016-03-11,3253500,102.37000274658205,103.23999786376952,102.33000183105467,103.19000244140624,94.69276428222656
2016-03-10,3702000,101.8000030517578,102.3000030517578,100.4000015258789,101.47000122070312,93.1144027709961
2016-03-09,2131700,101.5,101.6999969482422,100.9800033569336,101.5,93.1419448852539
2016-03-08,3436900,101.7300033569336,101.8000030517578,100.91000366210938,101.01000213623048,92.69229125976562
2016-03-07,2963900,101.6500015258789,102.55999755859376,101.55999755859376,102.27999877929688,93.8577117919922
2016-03-04,2442100,101.88999938964844,102.5999984741211,101.4000015258789,102.06999969482422,93.6649932861328
2016-03-03,2703100,101.12999725341795,101.75,100.8499984741211,101.72000122070312,93.34381103515624
2016-03-02,3591400,100.5199966430664,101.23999786376952,100.26000213623048,101.22000122070312,92.88500213623048
2016-03-01,2955700,99.12999725341795,100.68000030517578,98.83999633789062,100.66000366210938,92.3711166381836
2016-02-29,2749400,99.12000274658205,99.69000244140624,98.31999969482422,98.31999969482422,90.22379302978516
2016-02-26,3194300,99.66999816894533,99.76000213623048,98.95999908447266,99.11000061035156,90.9487533569336
2016-02-25,4961900,98.2699966430664,99.19000244140624,97.81999969482422,99.19000244140624,91.02216339111328
2016-02-24,3253400,96.58000183105467,98.13999938964844,95.98999786376952,98.02999877929688,89.95767974853516
2016-02-23,3203900,98.37999725341795,98.5199966430664,97.47000122070312,97.52999877929688,89.49884033203125
2016-02-22,2235400,98.23999786376952,98.8000030517578,98.11000061035156,98.72000122070312,90.59088134765624
2016-02-19,2243700,96.8499984741211,97.36000061035156,96.43000030517578,97.3000030517578,89.28778839111328
2016-02-18,2432100,97.9000015258789,97.91999816894533,97.08999633789062,97.27999877929688,89.2694320678711
2016-02-17,3635000,96.7699966430664,97.93000030517578,96.58999633789062,97.66999816894533,89.62733459472656
2016-02-16,3577700,95.62000274658205,96.08999633789062,94.95999908447266,96.08000183105467,88.16824340820312
2016-02-12,2948100,93.47000122070312,94.37999725341795,93.01000213623048,94.36000061035156,86.58988952636719
2016-02-11,7239700,92.38999938964844,93.05999755859376,91.58000183105467,92.55999755859376,84.93811798095703
2016-02-10,3580000,94.19000244140624,95.2699966430664,93.62000274658205,93.72000122070312,86.0025863647461
2016-02-09,4793900,92.83999633789062,94.47000122070312,92.6999969482422,93.66000366210938,85.9475326538086
2016-02-08,6303900,94.1999969482422,94.37999725341795,92.5,93.77999877929688,86.05763244628906
2016-02-05,3993600,96.94000244140624,97.0,94.9499969482422,95.26000213623048,87.41577911376953
2016-02-04,3431800,96.79000091552734,97.91999816894533,96.47000122070312,97.26000213623048,89.25108337402344
2016-02-03,5457300,97.08999633789062,97.29000091552734,94.88999938964844,97.02999877929688,89.04002380371094
2016-02-02,3279600,97.5,97.5500030517578,96.16000366210938,96.4499969482422,88.50778198242188
2016-02-01,3868900,97.75,98.80999755859376,97.37000274658205,98.3499984741211,90.2513198852539
2016-01-29,5005400,96.4499969482422,98.36000061035156,96.3499984741211,98.33000183105467,90.23297882080078
2016-01-28,4540700,96.55999755859376,96.66000366210938,95.0500030517578,95.9499969482422,88.0489501953125
2016-01-27,5202400,96.4000015258789,97.31999969482422,95.0500030517578,95.56999969482422,87.70023345947266
2016-01-26,3333400,95.5999984741211,96.81999969482422,95.44000244140624,96.66999816894533,88.70967102050781
2016-01-25,4470500,96.63999938964844,96.6500015258789,95.11000061035156,95.22000122070312,87.37907409667969
2016-01-22,3701500,96.33000183105467,96.88999938964844,95.9499969482422,96.80999755859376,88.83814239501953
2016-01-21,7169500,94.6999969482422,95.95999908447266,93.81999969482422,94.79000091552734,86.9844741821289
2016-01-20,13844900,94.0,95.2699966430664,91.79000091552734,94.41999816894533,86.64495086669922
2016-01-19,7435700,96.56999969482422,96.66999816894533,94.5,95.36000061035156,87.50753021240234
2016-01-15,8101700,95.0500030517578,95.87999725341795,94.22000122070312,95.45999908447266,87.59930419921875
2016-01-14,5085100,96.36000061035156,98.18000030517578,95.33000183105467,97.51000213623048,89.4804916381836
2016-01-13,6163000,99.0,99.1999969482422,95.77999877929688,96.04000091552734,88.13153839111328
2016-01-12,4457300,98.8000030517578,99.16999816894533,97.27999877929688,98.58000183105467,90.46238708496094
2016-01-11,6863800,98.5500030517578,98.66999816894533,96.77999877929688,97.91000366210938,89.8475570678711
2016-01-08,7015800,99.61000061035156,99.98999786376952,97.77999877929688,97.97000122070312,89.90262603759766
2016-01-07,9256200,99.9000015258789,100.8000030517578,98.87000274658205,99.0999984741211,90.93955993652344
2016-01-06,3732800,101.52999877929688,102.2300033569336,100.9499969482422,101.58999633789062,93.22451782226562
2016-01-05,3652300,102.9000015258789,103.18000030517578,102.3000030517578,102.97000122070312,94.49089050292967
2016-01-04,6138300,102.58000183105467,102.9499969482422,101.58000183105467,102.73999786376952,94.2798309326172
2015-12-31,3652200,104.93000030517578,105.31999969482422,104.3000030517578,104.3000030517578,95.71137237548828
2015-12-30,2405900,105.95999908447266,106.0,105.25,105.31999969482422,96.64736938476562
2015-12-29,2508300,105.69000244140624,106.23999786376952,105.54000091552734,106.12000274658205,97.3814926147461
2015-12-28,3479600,104.87999725341795,105.0,104.31999969482422,105.0,96.35372924804688
2015-12-24,1460500,105.22000122070312,105.5999984741211,105.08000183105467,105.2300033569336,96.56477355957033
2015-12-23,3342300,104.62999725341795,105.4000015258789,104.51000213623048,105.36000061035156,96.68409729003906
2015-12-22,2876600,103.6500015258789,104.26000213623048,103.04000091552734,104.05999755859376,95.49112701416016
2015-12-21,3240700,103.19000244140624,103.27999877929688,102.37000274658205,103.12999725341795,94.63773345947266
2015-12-18,4207700,104.16999816894533,104.36000061035156,102.9000015258789,102.9000015258789,93.89166259765624
2015-12-17,4939900,106.44000244140624,106.47000122070312,104.68000030517578,104.68000030517578,95.5158233642578
2015-12-16,5972400,105.45999908447266,106.41999816894533,104.6999969482422,106.23999786376952,96.93926239013672
2015-12-15,2918000,104.44000244140624,105.19000244140624,104.36000061035156,104.72000122070312,95.55233001708984
2015-12-14,7237800,103.36000061035156,103.72000122070312,102.18000030517578,103.61000061035156,94.53952026367188
2015-12-11,5100700,104.16999816894533,104.43000030517578,103.06999969482422,103.23999786376952,94.20188903808594
2015-12-10,3684900,105.18000030517578,106.05999755859376,104.91999816894533,105.30999755859376,96.09066772460938
2015-12-09,4179800,105.5500030517578,106.75,104.4800033569336,105.0,95.8078155517578
2015-12-08,3149600,105.94000244140624,106.4000015258789,105.2699966430664,105.91000366210938,96.6381607055664
2015-12-07,3000500,107.2300033569336,107.2699966430664,106.05999755859376,106.5500030517578,97.22213745117188
2015-12-04,4520000,105.80999755859376,107.54000091552734,105.62000274658205,107.38999938964844,97.98857879638672
2015-12-03,3345600,107.29000091552734,107.4800033569336,105.05999755859376,105.4499969482422,96.21841430664062
2015-12-02,2937200,108.0999984741211,108.2699966430664,106.87999725341795,107.0500030517578,97.6783447265625
2015-12-01,2443600,107.58999633789062,108.20999908447266,107.37000274658205,108.18000030517578,98.7094268798828
2015-11-30,3618100,107.77999877929688,107.8499984741211,107.11000061035156,107.16999816894533,97.78785705566406
2015-11-27,552400,107.58999633789062,107.76000213623048,107.22000122070312,107.62999725341795,98.20757293701172
2015-11-25,1820300,107.51000213623048,107.66000366210938,107.25,107.47000122070312,98.06157684326172
2015-11-24,2032600,106.56999969482422,107.58999633789062,106.30999755859376,107.38999938964844,97.98857879638672
2015-11-23,3145000,107.2300033569336,107.58999633789062,106.87999725341795,107.11000061035156,97.73310089111328
2015-11-20,1563500,107.2300033569336,107.5999984741211,106.9800033569336,107.22000122070312,97.83345794677734
2015-11-19,1623400,106.91000366210938,107.08000183105467,106.62000274658205,106.76000213623048,97.41372680664062
2015-11-18,2106100,105.58000183105467,107.0,105.54000091552734,106.9000015258789,97.54148864746094
2015-11-17,2243300,105.51000213623048,106.08999633789062,104.97000122070312,105.22000122070312,96.00856018066406
2015-11-16,2635400,103.8000030517578,105.36000061035156,103.69000244140624,105.3499984741211,96.12716674804688
2015-11-13,3003700,104.76000213623048,104.87999725341795,103.80999755859376,103.83999633789062,94.7493667602539
2015-11-12,3110400,105.97000122070312,106.16000366210938,104.9499969482422,104.9499969482422,95.76219177246094
2015-11-11,1342200,107.2699966430664,107.2699966430664,106.52999877929688,106.54000091552734,97.21300506591795
2015-11-10,1605400,106.45999908447266,107.04000091552734,106.29000091552734,107.0,97.63272094726562
2015-11-09,2620800,107.9000015258789,107.9000015258789,106.1999969482422,106.76000213623048,97.41372680664062
2015-11-06,2078900,107.56999969482422,107.8499984741211,106.91999816894533,107.83999633789062,98.3991928100586
2015-11-05,2144000,108.04000091552734,108.2300033569336,107.20999908447266,107.81999969482422,98.38094329833984
2015-11-04,2893600,108.51000213623048,108.52999877929688,107.56999969482422,107.94000244140624,98.4904327392578
2015-11-03,3100800,107.70999908447266,108.56999969482422,107.5500030517578,108.1999969482422,98.72766876220705
2015-11-02,3396400,106.77999877929688,108.0,106.68000030517578,107.93000030517578,98.48130798339844
2015-10-30,2203200,107.13999938964844,107.27999877929688,106.5,106.52999877929688,97.203857421875
2015-10-29,2666900,106.72000122070312,107.18000030517578,106.68000030517578,106.94000244140624,97.57798767089844
2015-10-28,2421700,105.94000244140624,107.12000274658205,105.62000274658205,107.0999984741211,97.7239761352539
2015-10-27,1686000,105.83000183105467,105.94000244140624,105.26000213623048,105.70999908447266,96.4556655883789
2015-10-26,3078300,106.26000213623048,106.3000030517578,105.8499984741211,106.05999755859376,96.77500915527344
2015-10-23,2404300,106.12999725341795,106.47000122070312,105.66999816894533,106.30999755859376,97.0031509399414
2015-10-22,1979200,104.27999877929688,105.43000030517578,104.12000274658205,105.20999908447266,95.99943542480467
2015-10-21,1777800,104.70999908447266,104.86000061035156,103.58999633789062,103.69000244140624,94.61251831054688
2015-10-20,1806000,104.38999938964844,104.91000366210938,104.19000244140624,104.51000213623048,95.36071014404295
2015-10-19,1457900,104.3000030517578,104.66999816894533,103.97000122070312,104.62999725341795,95.4701919555664
2015-10-16,1902100,104.37000274658205,104.54000091552734,103.8499984741211,104.51000213623048,95.36071014404295
2015-10-15,2218200,102.91999816894533,104.12000274658205,102.62999725341795,104.11000061035156,94.99574279785156
2015-10-14,1902900,103.0500030517578,103.44000244140624,102.37999725341795,102.55999755859376,93.5814208984375
2015-10-13,2221000,103.29000091552734,104.16999816894533,102.98999786376952,103.08999633789062,94.06502532958984
2015-10-12,1680100,103.8499984741211,103.9499969482422,103.51000213623048,103.8499984741211,94.75850677490234
2015-10-09,1649500,103.8000030517578,104.05999755859376,103.43000030517578,103.83000183105467,94.74024200439452
2015-10-08,2521000,102.52999877929688,103.87999725341795,102.37999725341795,103.69000244140624,94.61251831054688
2015-10-07,2583900,102.44000244140624,102.87999725341795,101.6999969482422,102.8000030517578,93.80042266845705
2015-10-06,2463100,102.20999908447266,102.45999908447266,101.37999725341795,101.87999725341795,92.96095275878906
2015-10-05,3405800,101.0999984741211,102.36000061035156,101.04000091552734,102.20999908447266,93.26206970214844
2015-10-02,3654500,97.95999908447266,100.37000274658205,97.37999725341795,100.36000061035156,91.5740203857422
2015-10-01,3808800,98.95999908447266,99.12000274658205,97.70999908447266,98.91999816894533,90.26008605957033
2015-09-30,3747800,98.11000061035156,98.79000091552734,97.5500030517578,98.72000122070312,90.07759857177734
2015-09-29,4548600,97.2300033569336,97.83999633789062,96.37000274658205,96.91999816894533,88.43517303466797
2015-09-28,5606400,99.05999755859376,99.12999725341795,96.8000030517578,96.94000244140624,88.45342254638672
2015-09-25,4937800,100.76000213623048,100.87000274658205,99.06999969482422,99.61000061035156,90.88967895507812
2015-09-24,3723400,100.0199966430664,100.52999877929688,99.0999984741211,100.31999969482422,91.07398986816406
2015-09-23,1788900,101.04000091552734,101.27999877929688,100.33999633789062,100.68000030517578,91.40082550048828
2015-09-22,3034000,101.0,101.23999786376952,100.20999908447266,100.87999725341795,91.58238220214844
2015-09-21,2680300,102.41999816894533,103.0199966430664,101.66999816894533,102.25,92.8261260986328
2015-09-18,3271800,102.0500030517578,102.88999938964844,101.58999633789062,101.83999633789062,92.45391082763672
2015-09-17,4726600,103.63999938964844,105.0199966430664,103.23999786376952,103.4800033569336,93.94275665283205
2015-09-16,2447500,102.87000274658205,103.7300033569336,102.6999969482422,103.62000274658205,94.06983947753906
2015-09-15,2388300,101.80999755859376,102.97000122070312,101.52999877929688,102.75,93.28004455566406
2015-09-14,3711100,101.91000366210938,101.91000366210938,101.1999969482422,101.47000122070312,92.1180191040039
2015-09-11,2007900,101.04000091552734,101.87999725341795,100.6999969482422,101.86000061035156,92.47207641601562
2015-09-10,3696000,100.87999725341795,102.06999969482422,100.62999725341795,101.4000015258789,92.0544662475586
2015-09-09,3691200,103.23999786376952,103.4000015258789,100.69000244140624,100.87999725341795,91.58238220214844
2015-09-08,3342000,101.58999633789062,102.31999969482422,101.05999755859376,102.27999877929688,92.85334014892578
2015-09-04,4317800,99.91999816894533,100.41000366210938,99.26000213623048,99.76000213623048,90.56562042236328
2015-09-03,5151300,101.58000183105467,102.44000244140624,100.9000015258789,101.1999969482422,91.87288665771484
2015-09-02,7681000,100.77999877929688,101.08000183105467,99.5500030517578,101.08000183105467,91.76394653320312
2015-09-01,9264700,99.9499969482422,100.83000183105467,98.75,99.20999908447266,90.06631469726562
2015-08-31,4526300,102.52999877929688,103.01000213623048,101.9499969482422,102.20999908447266,92.7898178100586
2015-08-28,5165600,102.58999633789062,103.31999969482422,102.37000274658205,102.9800033569336,93.48884582519533
2015-08-27,8779300,101.97000122070312,103.0500030517578,100.91999816894533,102.9000015258789,93.41622161865234
2015-08-26,8299100,99.98999786376952,100.58000183105467,97.38999938964844,100.47000122070312,91.21018981933594
2015-08-25,9215900,101.41000366210938,101.72000122070312,96.87000274658205,96.9499969482422,88.01457977294922
2015-08-24,18137000,96.4000015258789,101.2699966430664,93.0,98.12000274658205,89.07675170898438
2015-08-21,9877600,104.31999969482422,104.73999786376952,102.18000030517578,102.2300033569336,92.80796813964844
2015-08-20,4377900,106.8000030517578,107.0,105.25,105.26000213623048,95.55870819091795
2015-08-19,2183200,108.0500030517578,108.4499969482422,107.08000183105467,107.5999984741211,97.68303680419922
2015-08-18,2695000,108.77999877929688,108.88999938964844,108.37000274658205,108.56999969482422,98.56365203857422
2015-08-17,1739100,107.88999938964844,108.86000061035156,107.51000213623048,108.8499984741211,98.8178253173828
2015-08-14,1154500,107.6999969482422,108.2300033569336,107.54000091552734,108.16000366210938,98.1914291381836
2015-08-13,3545400,107.91000366210938,108.23999786376952,107.44000244140624,107.75,97.81920623779295
2015-08-12,2611300,107.01000213623048,108.02999877929688,106.08999633789062,107.9000015258789,97.95541381835938
2015-08-11,1833100,108.0,108.2300033569336,107.37000274658205,107.79000091552734,97.85552215576172
2015-08-10,1981300,108.08000183105467,108.8499984741211,108.0500030517578,108.7699966430664,98.7452163696289
2015-08-07,3295100,107.62000274658205,107.6999969482422,106.88999938964844,107.43000030517578,97.5287094116211
2015-08-06,1969500,108.91999816894533,108.91999816894533,107.23999786376952,107.73999786376952,97.81011199951172
2015-08-05,1253600,108.83999633789062,109.33999633789062,108.45999908447266,108.62999725341795,98.61810302734376
2015-08-04,1600000,108.4499969482422,108.75,108.0,108.2699966430664,98.29129791259766
2015-08-03,2654600,108.98999786376952,108.98999786376952,107.88999938964844,108.4499969482422,98.45471954345705
2015-07-31,2422700,109.30999755859376,109.33999633789062,108.6999969482422,108.83999633789062,98.80876159667967
2015-07-30,1390400,108.56999969482422,109.04000091552734,108.16999816894533,108.9499969482422,98.90860748291016
2015-07-29,1624200,108.18000030517578,108.9800033569336,108.05999755859376,108.86000061035156,98.82691955566406
2015-07-28,2198600,107.16000366210938,108.2300033569336,106.77999877929688,108.12000274658205,98.15511322021484
2015-07-27,2958400,107.05999755859376,107.45999908447266,106.5999984741211,106.8499984741211,97.00215911865234
2015-07-24,2073500,108.75,108.83000183105467,107.38999938964844,107.55999755859376,97.64673614501952
2015-07-23,1569500,109.47000122070312,109.52999877929688,108.5199966430664,108.6999969482422,98.68164825439452
2015-07-22,1852400,109.0999984741211,109.5,109.0,109.33000183105467,99.25359344482422
2015-07-21,1661000,109.87999725341795,110.04000091552734,109.3000030517578,109.48999786376952,99.39883422851562
2015-07-20,1339000,110.0500030517578,110.20999908447266,109.77999877929688,109.97000122070312,99.83460998535156
2015-07-17,1295400,109.98999786376952,110.0,109.6500015258789,109.95999908447266,99.8255386352539
2015-07-16,1314000,109.8499984741211,109.9499969482422,109.6500015258789,109.93000030517578,99.7982940673828
2015-07-15,2555700,109.37000274658205,109.55999755859376,108.91000366210938,109.16999816894533,99.1083526611328
2015-07-14,2292500,108.8000030517578,109.5,108.58999633789062,109.30999755859376,99.23544311523438
2015-07-13,2835300,108.58000183105467,108.88999938964844,108.37999725341795,108.81999969482422,98.79059600830078
2015-07-10,3432400,107.58000183105467,107.83999633789062,107.0999984741211,107.5999984741211,97.68303680419922
2015-07-09,3064800,107.1500015258789,107.69000244140624,106.2699966430664,106.30999755859376,96.5119171142578
2015-07-08,2938900,107.0999984741211,107.27999877929688,105.91000366210938,106.08999633789062,96.31221771240234
2015-07-07,3329600,107.44000244140624,108.0,105.93000030517578,107.88999938964844,97.94631958007812
2015-07-06,2570800,106.98999786376952,107.79000091552734,106.62000274658205,107.3000030517578,97.41069793701172
2015-07-02,3140000,108.0500030517578,108.1999969482422,107.3499984741211,107.58000183105467,97.66487121582033
2015-07-01,12016300,108.0199966430664,108.11000061035156,107.27999877929688,107.72000122070312,97.79197692871094
2015-06-30,3394000,107.62000274658205,107.6500015258789,106.68000030517578,107.0199966430664,97.156494140625
2015-06-29,3642700,108.02999877929688,108.5,106.6500015258789,106.7300033569336,96.89322662353516
2015-06-26,1503900,109.29000091552734,109.38999938964844,108.6500015258789,109.01000213623048,98.96308135986328
2015-06-25,2110800,110.1999969482422,110.23999786376952,109.4499969482422,109.54000091552734,99.0193862915039
2015-06-24,4931200,110.55999755859376,110.70999908447266,109.86000061035156,109.87999725341795,99.32671356201172
2015-06-23,3080400,110.7300033569336,110.8499984741211,110.45999908447266,110.72000122070312,100.08601379394533
2015-06-22,1864800,110.68000030517578,110.9000015258789,110.4499969482422,110.61000061035156,99.98660278320312
2015-06-19,1735900,110.38999938964844,110.41999816894533,109.86000061035156,109.94000244140624,99.38097381591795
2015-06-18,2496300,109.58000183105467,110.76000213623048,109.58000183105467,110.41999816894533,99.81484985351562
2015-06-17,1911700,109.33000183105467,109.69000244140624,108.73999786376952,109.33999633789062,98.8385772705078
2015-06-16,2604800,108.4499969482422,109.25,108.4000015258789,109.16000366210938,98.67587280273438
2015-06-15,2865500,108.27999877929688,108.76000213623048,107.87000274658205,108.55999755859376,98.1334991455078
2015-06-12,1490900,109.27999877929688,109.5,108.87999725341795,109.05999755859376,98.58545684814452
2015-06-11,1850500,109.70999908447266,110.01000213623048,109.58000183105467,109.77999877929688,99.23632049560548
2015-06-10,1592600,108.6999969482422,109.66000366210938,108.58999633789062,109.47000122070312,98.95609283447266
2015-06-09,2976500,108.25,108.4800033569336,107.7300033569336,108.1500015258789,97.7628936767578
2015-06-08,2990700,108.87999725341795,108.95999908447266,108.18000030517578,108.23999786376952,97.84422302246094
2015-06-05,3342700,108.91000366210938,109.1999969482422,108.33000183105467,108.91000366210938,98.44987487792967
2015-06-04,1845800,109.5,109.8000030517578,108.7699966430664,109.0,98.53126525878906
2015-06-03,1731100,109.77999877929688,110.22000122070312,109.52999877929688,109.87999725341795,99.32671356201172
2015-06-02,1925300,109.25,109.93000030517578,108.9499969482422,109.5,98.9832000732422
2015-06-01,2354900,109.8000030517578,109.95999908447266,109.05999755859376,109.58000183105467,99.05552673339844
2015-05-29,1943200,109.98999786376952,110.0199966430664,109.18000030517578,109.30999755859376,98.81147003173828
2015-05-28,2022400,109.97000122070312,110.08000183105467,109.56999969482422,110.0500030517578,99.48040008544922
2015-05-27,2562200,109.4499969482422,110.27999877929688,109.1999969482422,110.1500015258789,99.57080078125
2015-05-26,2226700,110.0199966430664,110.0199966430664,108.87000274658205,109.1500015258789,98.66680908203124
2015-05-22,1187900,110.37999725341795,110.5500030517578,110.22000122070312,110.3000030517578,99.70638275146484
2015-05-21,1476400,110.18000030517578,110.66000366210938,110.06999969482422,110.51000213623048,99.89620208740234
2015-05-20,2478400,110.33999633789062,110.68000030517578,110.02999877929688,110.2300033569336,99.6431121826172
2015-05-19,2845000,110.37999725341795,110.55999755859376,110.12000274658205,110.3000030517578,99.70638275146484
2015-05-18,2769100,109.80999755859376,110.5,109.75,110.3499984741211,99.7515869140625
2015-05-15,1862700,109.87999725341795,109.98999786376952,109.5999984741211,109.94000244140624,99.38097381591795
2015-05-14,1579200,109.33000183105467,109.8499984741211,109.0999984741211,109.80999755859376,99.26344299316406
2015-05-13,2424500,108.97000122070312,109.3000030517578,108.58000183105467,108.7300033569336,98.28718566894533
2015-05-12,1657500,108.4800033569336,109.01000213623048,107.93000030517578,108.66999816894533,98.23292541503906
2015-05-11,1656900,109.33000183105467,109.58999633789062,108.93000030517578,108.98999786376952,98.52220916748048
2015-05-08,1796400,109.11000061035156,109.58999633789062,109.08000183105467,109.4499969482422,98.9380111694336
2015-05-07,2363500,107.5999984741211,108.37000274658205,107.37999725341795,108.08999633789062,97.70863342285156
2015-05-06,3691700,108.37999725341795,108.54000091552734,107.01000213623048,107.68000030517578,97.33802795410156
2015-05-05,1692700,109.16999816894533,109.36000061035156,107.87999725341795,107.9800033569336,97.60920715332033
2015-05-04,1713300,109.23999786376952,109.66000366210938,109.12000274658205,109.27999877929688,98.78434753417967
2015-05-01,3924700,108.4000015258789,108.9800033569336,108.2300033569336,108.9000015258789,98.44082641601562
2015-04-30,3635900,108.77999877929688,108.91999816894533,107.47000122070312,107.91000366210938,97.54593658447266
2015-04-29,2432000,109.01000213623048,109.45999908447266,108.62999725341795,109.08999633789062,98.61258697509766
2015-04-28,2595000,109.54000091552734,109.6500015258789,108.5,109.56999969482422,99.04650115966795
2015-04-27,1827800,110.19000244140624,110.27999877929688,109.16999816894533,109.27999877929688,98.78434753417967
2015-04-24,1775100,109.91999816894533,110.0,109.62000274658205,109.8499984741211,99.29959869384766
2015-04-23,2340700,109.13999938964844,110.08000183105467,109.0999984741211,109.7300033569336,99.19113159179688
2015-04-22,1469300,109.08000183105467,109.5,108.52999877929688,109.38999938964844,98.8837661743164
2015-04-21,3909900,109.4499969482422,109.5199966430664,108.75,108.93000030517578,98.46795654296876
2015-04-20,2005000,108.66999816894533,109.18000030517578,108.62000274658205,108.95999908447266,98.49506378173828
2015-04-17,2657000,108.6999969482422,108.8000030517578,107.61000061035156,108.08000183105467,97.6996078491211
2015-04-16,1490200,109.2300033569336,109.62999725341795,109.05999755859376,109.3499984741211,98.84761810302734
2015-04-15,1512400,109.23999786376952,109.69000244140624,109.08000183105467,109.4000015258789,98.89282989501952
2015-04-14,1460800,108.66000366210938,108.9800033569336,108.16000366210938,108.8499984741211,98.39563751220705
2015-04-13,3524800,109.04000091552734,109.43000030517578,108.66000366210938,108.69000244140624,98.25100708007812
2015-04-10,2406100,108.87000274658205,109.1500015258789,108.63999938964844,109.12000274658205,98.63971710205078
2015-04-09,2214200,108.1999969482422,108.70999908447266,107.73999786376952,108.61000061035156,98.17869567871094
2015-04-08,2454300,108.0,108.43000030517578,107.72000122070312,108.2300033569336,97.83518981933594
2015-04-07,1983900,108.12999725341795,108.54000091552734,107.7699966430664,107.7699966430664,97.41935729980467
2015-04-06,2186600,107.2699966430664,108.41000366210938,106.79000091552734,108.12999725341795,97.74480438232422
2015-04-02,2041200,107.02999877929688,107.6999969482422,106.8499984741211,107.38999938964844,97.07586669921876
2015-04-01,11026400,107.33999633789062,107.41000366210938,106.38999938964844,107.0500030517578,96.7685089111328
2015-03-31,2077100,107.7300033569336,108.66999816894533,107.0,107.25,96.94931030273438
2015-03-30,1885800,107.58999633789062,108.38999938964844,107.5199966430664,108.2300033569336,97.83518981933594
2015-03-27,3298000,106.5999984741211,106.97000122070312,106.41999816894533,106.87000274658205,96.60580444335938
2015-03-26,3164500,106.38999938964844,107.12000274658205,105.9800033569336,106.58000183105467,96.34365844726562
2015-03-25,2817000,108.63999938964844,108.75,106.79000091552734,106.79000091552734,96.53348541259766
2015-03-24,3398600,109.54000091552734,109.73999786376952,108.94000244140624,108.98999786376952,98.06298828125
2015-03-23,2084200,109.72000122070312,110.08999633789062,109.56999969482422,109.56999969482422,98.58483123779295
2015-03-20,1741100,109.48999786376952,110.0199966430664,109.37000274658205,109.76000213623048,98.75579071044922
2015-03-19,3901300,109.02999877929688,109.1999969482422,108.56999969482422,108.8499984741211,97.93702697753906
2015-03-18,3662900,107.68000030517578,109.62999725341795,107.3499984741211,109.23999786376952,98.28791809082033
2015-03-17,1754000,107.8000030517578,108.19000244140624,107.47000122070312,108.0,97.1722412109375
2015-03-16,2706600,107.36000061035156,108.2300033569336,107.26000213623048,108.20999908447266,97.36119079589844
2015-03-13,2073000,107.37000274658205,107.4000015258789,106.16999816894533,106.87000274658205,96.15553283691406
2015-03-12,3907600,106.47000122070312,107.51000213623048,106.41999816894533,107.47000122070312,96.69537353515624
2015-03-11,3071300,106.43000030517578,106.48999786376952,105.9800033569336,106.13999938964844,95.4987335205078
2015-03-10,3543800,107.0,107.0999984741211,106.20999908447266,106.22000122070312,95.5707015991211
2015-03-09,1827900,107.5999984741211,108.0500030517578,107.5199966430664,107.86000061035156,97.0462875366211
2015-03-06,2799000,108.47000122070312,108.66000366210938,107.23999786376952,107.45999908447266,96.68636322021484
2015-03-05,1752500,109.02999877929688,109.0999984741211,108.62999725341795,108.97000122070312,98.04499816894533
2015-03-04,1949900,108.9000015258789,108.95999908447266,108.1999969482422,108.8000030517578,97.89203643798828
2015-03-03,2615700,109.47000122070312,109.61000061035156,108.73999786376952,109.23999786376952,98.28791809082033
2015-03-02,2681100,109.11000061035156,109.72000122070312,109.0199966430664,109.69000244140624,98.69280242919922
2015-02-27,1825400,109.3499984741211,109.4800033569336,108.97000122070312,109.0199966430664,98.08998107910156
2015-02-26,1742000,109.4499969482422,109.52999877929688,109.0199966430664,109.41000366210938,98.44086456298828
2015-02-25,2652100,109.48999786376952,109.77999877929688,109.26000213623048,109.4800033569336,98.50386810302734
2015-02-24,2856500,109.27999877929688,109.62999725341795,109.04000091552734,109.5199966430664,98.53984832763672
2015-02-23,3034000,109.16999816894533,109.2699966430664,108.86000061035156,109.2699966430664,98.3149185180664
2015-02-20,2402600,108.47000122070312,109.31999969482422,108.01000213623048,109.27999877929688,98.32392120361328
2015-02-19,2349000,108.38999938964844,108.87999725341795,108.26000213623048,108.66999816894533,97.77506256103516
2015-02-18,2542600,108.41999816894533,108.75,108.2699966430664,108.6999969482422,97.80207824707033
2015-02-17,4147000,108.37000274658205,108.76000213623048,108.12999725341795,108.63999938964844,97.74808502197266
2015-02-13,3147700,108.0,108.4800033569336,107.91999816894533,108.47000122070312,97.59510803222656
2015-02-12,4443400,107.47000122070312,107.98999786376952,107.2699966430664,107.95999908447266,97.13626098632812
2015-02-11,2184600,106.66999816894533,107.19000244140624,106.37000274658205,106.93000030517578,96.2095184326172
2015-02-10,1866300,106.5,107.04000091552734,105.83999633789062,106.87999725341795,96.1645278930664
2015-02-09,1773800,105.98999786376952,106.3499984741211,105.58999633789062,105.8000030517578,95.19280242919922
2015-02-06,2844500,106.87999725341795,107.18000030517578,106.0199966430664,106.33000183105467,95.669677734375
2015-02-05,3163500,105.94000244140624,106.72000122070312,105.83999633789062,106.6500015258789,95.95758819580078
2015-02-04,3141700,105.44000244140624,106.13999938964844,105.23999786376952,105.48999786376952,94.91387176513672
2015-02-03,3322000,104.9000015258789,105.87000274658205,104.70999908447266,105.86000061035156,95.2468032836914
2015-02-02,4083200,103.48999786376952,104.33000183105467,102.25,104.26000213623048,93.80721282958984
2015-01-30,4486900,103.66999816894533,104.51000213623048,102.9499969482422,103.0999984741211,92.76348876953124
2015-01-29,2607200,103.6999969482422,104.62000274658205,102.81999969482422,104.5199966430664,94.04112243652344
2015-01-28,2830400,105.63999938964844,105.72000122070312,103.41000366210938,103.52999877929688,93.15039825439452
2015-01-27,2709300,105.37000274658205,105.61000061035156,104.36000061035156,104.9499969482422,94.4280242919922
2015-01-26,4106500,105.75,106.22000122070312,105.1999969482422,106.19000244140624,95.54369354248048
2015-01-23,4571900,106.11000061035156,106.27999877929688,105.68000030517578,105.75,95.1478271484375
2015-01-22,3583500,105.23999786376952,106.30999755859376,104.2699966430664,106.2300033569336,95.5796890258789
2015-01-21,3119400,103.93000030517578,104.9499969482422,103.5999984741211,104.63999938964844,94.1491241455078
2015-01-20,3186900,104.41999816894533,104.52999877929688,103.1999969482422,104.16999816894533,93.7262191772461
2015-01-16,2768900,102.61000061035156,104.11000061035156,102.41999816894533,104.0199966430664,93.59127044677734
2015-01-15,5615200,104.0500030517578,104.26000213623048,102.56999969482422,102.66000366210938,92.36763763427734
2015-01-14,3291600,103.04000091552734,103.79000091552734,102.5,103.70999908447266,93.31233215332033
2015-01-13,2936200,105.33000183105467,106.0,103.43000030517578,104.27999877929688,93.82518005371094
2015-01-12,3705900,105.5500030517578,105.5500030517578,104.12000274658205,104.5199966430664,94.04112243652344
2015-01-09,3272500,106.31999969482422,106.3499984741211,104.91999816894533,105.2699966430664,94.71593475341795
2015-01-08,2796200,105.20999908447266,106.23999786376952,105.11000061035156,106.1500015258789,95.50772094726562
2015-01-07,3661500,104.08999633789062,104.4499969482422,103.5500030517578,104.30999755859376,93.85218048095705
2015-01-06,4226100,104.4000015258789,104.5,102.51000213623048,103.08000183105467,92.7455062866211
2015-01-05,5383500,105.3499984741211,105.5500030517578,103.86000061035156,104.0999984741211,93.66324615478516
2015-01-02,5298300,106.48999786376952,106.72000122070312,105.2699966430664,105.91999816894533,95.30078125
2014-12-31,2224400,107.19000244140624,107.38999938964844,105.9800033569336,106.0,90.4337921142578
2014-12-30,4473000,107.41999816894533,107.45999908447266,106.98999786376952,107.05999755859376,91.33809661865234
2014-12-29,3746700,107.36000061035156,107.70999908447266,107.29000091552734,107.58999633789062,91.79029846191406
2014-12-26,3293500,107.30999755859376,107.62999725341795,107.2699966430664,107.36000061035156,91.59407043457033
2014-12-24,1702600,107.3499984741211,107.3499984741211,107.0199966430664,107.04000091552734,91.32102966308594
2014-12-23,4050500,107.23999786376952,107.23999786376952,106.81999969482422,107.01000213623048,91.29546356201172
2014-12-22,5630200,106.66000366210938,106.77999877929688,106.27999877929688,106.7699966430664,91.0906982421875
2014-12-19,3575600,106.61000061035156,107.25,106.37999725341795,106.91000366210938,90.73151397705078
2014-12-18,6384400,105.55999755859376,106.47000122070312,105.02999877929688,106.47000122070312,90.3581085205078
2014-12-17,4949000,102.25,104.20999908447266,102.01000213623048,104.01000213623048,88.2703857421875
2014-12-16,7528300,102.02999877929688,104.01000213623048,101.8000030517578,101.83000183105467,86.42025756835938
2014-12-15,4328100,103.75,104.18000030517578,102.23999786376952,102.58999633789062,87.06525421142578
2014-12-12,3956600,104.22000122070312,104.75,103.33000183105467,103.33999633789062,87.70177459716797
2014-12-11,3340100,104.93000030517578,105.98999786376952,104.76000213623048,104.98999786376952,89.10206604003906
2014-12-10,3507300,105.97000122070312,106.19000244140624,104.37000274658205,104.51000213623048,88.69470977783203
2014-12-09,3044100,105.04000091552734,106.33000183105467,104.81999969482422,106.25,90.1714096069336
2014-12-08,2070200,106.7699966430664,107.06999969482422,105.8000030517578,106.19000244140624,90.12049102783205
2014-12-05,3314700,106.86000061035156,107.16999816894533,106.6999969482422,106.9499969482422,90.76547241210938
2014-12-04,2417600,106.6999969482422,107.01000213623048,106.23999786376952,106.70999908447266,90.56178283691406
2014-12-03,3299500,106.44000244140624,106.98999786376952,106.37999725341795,106.83999633789062,90.67210388183594
2014-12-02,2450900,105.8000030517578,106.48999786376952,105.75,106.36000061035156,90.2647476196289
2014-12-01,2754700,106.5,106.5500030517578,105.52999877929688,105.6999969482422,89.70465087890625
2014-11-28,944100,106.9499969482422,107.01000213623048,106.4800033569336,106.5999984741211,90.46844482421876
2014-11-26,1178300,106.7699966430664,107.0,106.62999725341795,106.9800033569336,90.79095458984376
2014-11-25,2310700,106.91999816894533,107.06999969482422,106.5,106.73999786376952,90.58723449707033
2014-11-24,3990900,106.6500015258789,106.7699966430664,106.5,106.76000213623048,90.6042022705078
2014-11-21,3435600,106.8499984741211,106.94000244140624,106.05999755859376,106.37000274658205,90.27322387695312
2014-11-20,1502500,105.06999969482422,105.83000183105467,104.94000244140624,105.80999755859376,89.79796600341797
2014-11-19,1771200,105.6500015258789,105.72000122070312,105.02999877929688,105.51000213623048,89.54340362548828
2014-11-18,1486000,105.23999786376952,105.97000122070312,105.22000122070312,105.77999877929688,89.77252960205078
2014-11-17,1449600,105.0,105.3000030517578,104.83000183105467,105.16000366210938,89.246337890625
2014-11-14,2173900,105.2300033569336,105.33000183105467,104.94000244140624,105.16999816894533,89.25482940673828
2014-11-13,1671100,105.31999969482422,105.55999755859376,104.7300033569336,105.16000366210938,89.246337890625
2014-11-12,1089800,104.80999755859376,105.3000030517578,104.73999786376952,105.18000030517578,89.2633285522461
2014-11-11,1178000,105.16999816894533,105.23999786376952,104.9000015258789,105.1999969482422,89.2802963256836
2014-11-10,2923500,104.87999725341795,105.0999984741211,104.69000244140624,105.0999984741211,89.1954345703125
2014-11-07,1746300,104.70999908447266,104.87999725341795,104.3499984741211,104.77999877929688,88.9238510131836
2014-11-06,2096200,104.31999969482422,104.6999969482422,103.87999725341795,104.6999969482422,88.85594177246094
2014-11-05,2580400,104.5,104.51000213623048,103.81999969482422,104.19000244140624,88.42314910888672
2014-11-04,2584200,103.9000015258789,103.95999908447266,103.1500015258789,103.6999969482422,88.00727081298828
2014-11-03,3672500,104.19000244140624,104.45999908447266,103.83000183105467,104.08000183105467,88.32978820800781
2014-10-31,3276300,104.0,104.1999969482422,103.52999877929688,104.0199966430664,88.27885437011719
2014-10-30,2593400,101.87999725341795,103.06999969482422,101.72000122070312,102.8000030517578,87.24348449707031
2014-10-29,2621200,102.45999908447266,102.68000030517578,101.4499969482422,102.16999816894533,86.70882415771484
2014-10-28,2847500,101.44000244140624,102.33000183105467,101.29000091552734,102.31999969482422,86.83613586425781
2014-10-27,2585900,100.8499984741211,101.11000061035156,100.3499984741211,101.01000213623048,85.72438049316406
2014-10-24,2899600,100.58000183105467,101.18000030517578,100.1999969482422,101.1500015258789,85.84317016601562
2014-10-23,4211600,100.2699966430664,101.08000183105467,100.04000091552734,100.4499969482422,85.24909973144531
2014-10-22,3905800,100.3000030517578,100.4800033569336,99.1999969482422,99.25,84.23072052001953
2014-10-21,4004400,98.61000061035156,100.12000274658205,98.61000061035156,100.02999877929688,84.89265441894531
2014-10-20,2487500,97.0199966430664,98.12999725341795,96.93000030517578,98.08999633789062,83.24623107910156
2014-10-17,3855100,97.44000244140624,97.8000030517578,96.66999816894533,97.12000274658205,82.42303466796875
2014-10-16,6327700,93.77999877929688,96.72000122070312,93.77999877929688,96.06999969482422,81.53189849853516
2014-10-15,8265900,95.19000244140624,96.20999908447266,93.58000183105467,95.86000061035156,81.35369110107422
2014-10-14,3914100,96.58999633789062,97.5,96.04000091552734,96.4000015258789,81.81198120117188
2014-10-13,5352300,97.70999908447266,98.01000213623048,96.02999877929688,96.0999984741211,81.55738067626953
2014-10-10,3784900,98.8499984741211,99.33999633789062,97.6500015258789,97.66000366210938,82.88130187988281
2014-10-09,3022400,100.75,100.91999816894533,98.87000274658205,98.88999938964844,83.92516326904297
2014-10-08,3455700,99.3499984741211,101.06999969482422,98.73999786376952,100.97000122070312,85.69042205810547
2014-10-07,2152000,100.38999938964844,100.56999969482422,99.29000091552734,99.31999969482422,84.29011535644531
2014-10-06,1758800,101.56999969482422,101.61000061035156,100.56999969482422,100.87999725341795,85.61399841308594
2014-10-03,2303800,100.6999969482422,101.2699966430664,100.36000061035156,101.08000183105467,85.78378295898438
2014-10-02,3237400,99.86000061035156,100.30999755859376,98.80999755859376,99.95999908447266,84.8332748413086
2014-10-01,3989800,101.11000061035156,101.33999633789062,99.66000366210938,99.91000366210938,84.79082489013672
2014-09-30,2140500,101.86000061035156,102.0,101.12999725341795,101.23999786376952,85.91957092285156
2014-09-29,2827800,101.0199966430664,101.83999633789062,100.9000015258789,101.72000122070312,86.3269271850586
2014-09-26,2227400,101.29000091552734,102.0999984741211,101.11000061035156,101.9000015258789,86.47966003417969
2014-09-25,3000900,102.43000030517578,102.5199966430664,101.0500030517578,101.08000183105467,85.78378295898438
2014-09-24,2364300,101.9800033569336,102.75,101.63999938964844,102.69000244140624,87.150146484375
2014-09-23,1965300,102.75,103.0999984741211,102.3499984741211,102.36000061035156,86.47543334960938
2014-09-22,2333100,103.75,103.8000030517578,102.83000183105467,103.0199966430664,87.03303527832031
2014-09-19,1933000,104.58999633789062,104.58999633789062,103.73999786376952,103.9800033569336,87.84403991699219
2014-09-18,1829200,104.0199966430664,104.2300033569336,103.87999725341795,104.18000030517578,88.01301574707031
2014-09-17,2085200,103.6999969482422,104.16000366210938,103.19000244140624,103.6500015258789,87.56524658203125
2014-09-16,1242500,102.5500030517578,103.69000244140624,102.52999877929688,103.54000091552734,87.47232818603516
2014-09-15,3846200,103.0999984741211,103.23999786376952,102.55999755859376,102.80999755859376,86.8555908203125
2014-09-12,2477200,103.69000244140624,103.69000244140624,102.77999877929688,103.08000183105467,87.08367919921875
2014-09-11,1617300,103.1500015258789,103.76000213623048,103.08999633789062,103.75,87.64974975585938
2014-09-10,1290900,103.2300033569336,103.5999984741211,102.8499984741211,103.55999755859376,87.48921203613281
2014-09-09,1296100,103.7699966430664,103.83999633789062,102.98999786376952,103.16999816894533,87.15972900390625
2014-09-08,1416200,103.97000122070312,104.16000366210938,103.5500030517578,103.9000015258789,87.77645111083984
2014-09-05,1490400,103.58999633789062,104.12000274658205,103.20999908447266,104.11000061035156,87.95387268066406
2014-09-04,1591200,104.01000213623048,104.38999938964844,103.37000274658205,103.62999725341795,87.54837799072266
2014-09-03,1523900,104.38999938964844,104.44000244140624,103.6999969482422,103.8499984741211,87.73421478271484
2014-09-02,1738200,104.04000091552734,104.2699966430664,103.55999755859376,103.95999908447266,87.82713317871094
2014-08-29,1737000,103.75,103.93000030517578,103.41999816894533,103.87999725341795,87.75957489013672
2014-08-28,1429300,103.27999877929688,103.6500015258789,103.19000244140624,103.56999969482422,87.4976577758789
2014-08-27,1154500,103.80999755859376,103.87000274658205,103.5199966430664,103.68000030517578,87.59060668945312
2014-08-26,1464800,103.6500015258789,103.95999908447266,103.61000061035156,103.73999786376952,87.64127349853516
2014-08-25,1216700,103.5999984741211,103.75,103.37999725341795,103.5500030517578,87.48077392578125
2014-08-22,1746400,103.12000274658205,103.26000213623048,102.77999877929688,103.01000213623048,87.02456665039062
2014-08-21,1591300,103.0,103.30999755859376,102.80999755859376,103.16000366210938,87.15130615234375
2014-08-20,2929800,102.5,103.02999877929688,102.41999816894533,102.93000030517578,86.95698547363281
2014-08-19,1896800,102.41000366210938,102.76000213623048,102.3000030517578,102.69000244140624,86.75423431396484
2014-08-18,2718600,101.86000061035156,102.22000122070312,101.7300033569336,102.18000030517578,86.32335662841797
2014-08-15,3760300,101.62000274658205,101.73999786376952,100.5199966430664,101.2699966430664,85.55457305908203
2014-08-14,1850400,100.93000030517578,101.26000213623048,100.87000274658205,101.26000213623048,85.54612731933594
2014-08-13,1208200,100.5199966430664,100.9000015258789,100.30999755859376,100.81999969482422,85.1744155883789
2014-08-12,1375300,100.16999816894533,100.48999786376952,99.7699966430664,100.11000061035156,84.57461547851562
2014-08-11,1979500,100.31999969482422,100.73999786376952,100.22000122070312,100.29000091552734,84.72666931152344
2014-08-08,1566700,98.95999908447266,99.97000122070312,98.7699966430664,99.93000030517578,84.42255401611328
2014-08-07,3313500,99.81999969482422,99.87999725341795,98.55999755859376,98.79000091552734,83.4594497680664
2014-08-06,1763200,98.81999969482422,99.77999877929688,98.72000122070312,99.30999755859376,83.89876556396484
2014-08-05,2855200,99.6999969482422,100.12999725341795,98.93000030517578,99.29000091552734,83.88185119628906
2014-08-04,3320100,99.73999786376952,100.37999725341795,99.20999908447266,100.16999816894533,84.62527465820312
2014-08-01,5157300,99.5500030517578,100.13999938964844,98.95999908447266,99.48999786376952,84.0508041381836
2014-07-31,2938500,101.12000274658205,101.27999877929688,99.73999786376952,99.73999786376952,84.26202392578125
2014-07-30,1552900,102.12000274658205,102.26000213623048,101.37999725341795,101.80999755859376,86.01078796386719
2014-07-29,1090900,102.29000091552734,102.4800033569336,101.72000122070312,101.73999786376952,85.95164489746094
2014-07-28,1189400,102.18000030517578,102.27999877929688,101.51000213623048,102.11000061035156,86.26423645019531
2014-07-25,1139700,102.37000274658205,102.41999816894533,101.93000030517578,102.13999938964844,86.2895736694336
2014-07-24,926000,102.83999633789062,102.91999816894533,102.56999969482422,102.68000030517578,86.74578094482422
2014-07-23,736500,102.58000183105467,102.77999877929688,102.37000274658205,102.66000366210938,86.72889709472656
2014-07-22,1198300,102.29000091552734,102.62999725341795,102.23999786376952,102.41999816894533,86.526123046875
2014-07-21,1434700,101.83000183105467,102.37999725341795,101.4499969482422,101.9000015258789,86.08682250976562
2014-07-18,996200,101.33999633789062,102.23999786376952,101.3000030517578,102.13999938964844,86.2895736694336
2014-07-17,1980400,101.87999725341795,102.27999877929688,100.91000366210938,101.0500030517578,85.36873626708984
2014-07-16,1933100,102.36000061035156,102.4800033569336,101.9499969482422,102.2300033569336,86.36561584472656
2014-07-15,2591200,102.3000030517578,102.5,101.51000213623048,101.97000122070312,86.14595794677734
2014-07-14,1060300,102.3000030517578,102.41000366210938,102.16000366210938,102.2300033569336,86.36561584472656
2014-07-11,1252800,101.62999725341795,101.79000091552734,101.3000030517578,101.73999786376952,85.95164489746094
2014-07-10,1564100,101.02999877929688,101.9499969482422,100.87000274658205,101.6500015258789,85.87561798095703
2014-07-09,1866600,101.91000366210938,102.16000366210938,101.6500015258789,102.0999984741211,86.25579833984375
2014-07-08,2130100,102.33999633789062,102.33999633789062,101.3499984741211,101.66000366210938,85.8840560913086
2014-07-07,2198400,102.8000030517578,102.80999755859376,102.30999755859376,102.44000244140624,86.54301452636719
2014-07-03,987100,102.73999786376952,103.0,102.66000366210938,102.9800033569336,86.99921417236328
2014-07-02,1504300,102.52999877929688,102.62999725341795,102.36000061035156,102.44000244140624,86.54301452636719
2014-07-01,1818500,102.06999969482422,102.81999969482422,102.0,102.5,86.59370422363281
2014-06-30,1600800,101.5500030517578,101.91000366210938,101.5500030517578,101.7699966430664,85.97699737548828
2014-06-27,1378800,101.22000122070312,101.75,101.22000122070312,101.7300033569336,85.94320678710938
2014-06-26,1423900,101.52999877929688,101.52999877929688,100.76000213623048,101.45999908447266,85.715087890625
2014-06-25,1379200,100.81999969482422,101.5999984741211,100.77999877929688,101.5199966430664,85.76578521728516
2014-06-24,1613400,101.54000091552734,102.06999969482422,100.91000366210938,101.01000213623048,85.3349380493164
2014-06-23,1308600,102.19000244140624,102.25,101.9499969482422,102.13999938964844,85.93475341796875
2014-06-20,1952800,102.1999969482422,102.1999969482422,101.9800033569336,102.16999816894533,85.95997619628906
2014-06-19,2130700,101.9000015258789,102.0,101.52999877929688,101.93000030517578,85.7580795288086
2014-06-18,1326200,101.08000183105467,101.83999633789062,100.87000274658205,101.80999755859376,85.65711975097656
2014-06-17,1089700,100.55999755859376,101.1999969482422,100.45999908447266,101.05999755859376,85.02609252929688
2014-06-16,2778000,100.4499969482422,100.88999938964844,100.30999755859376,100.6999969482422,84.72321319580078
2014-06-13,2099300,100.4499969482422,100.69000244140624,100.11000061035156,100.62000274658205,84.65589904785156
2014-06-12,2197400,100.87999725341795,100.93000030517578,100.05999755859376,100.29000091552734,84.37828063964844
2014-06-11,2068800,101.05999755859376,101.12000274658205,100.7300033569336,101.01000213623048,84.9840316772461
2014-06-10,1569800,101.20999908447266,101.3499984741211,100.9800033569336,101.3499984741211,85.27008819580078
2014-06-09,1683400,101.1999969482422,101.66999816894533,101.13999938964844,101.37000274658205,85.28690338134766
2014-06-06,1929400,100.98999786376952,101.25,100.8499984741211,101.1999969482422,85.14388275146484
2014-06-05,1797400,100.0199966430664,100.76000213623048,99.63999938964844,100.68000030517578,84.7063980102539
2014-06-04,1754100,99.37999725341795,99.97000122070312,99.33000183105467,99.87000274658205,84.02490997314453
2014-06-03,942000,99.4499969482422,99.72000122070312,99.31999969482422,99.66000366210938,83.84823608398438
2014-06-02,2762600,99.8000030517578,99.83999633789062,99.16000366210938,99.6999969482422,83.88187408447266
2014-05-30,1444700,99.44000244140624,99.68000030517578,99.29000091552734,99.58000183105467,83.78092193603516
2014-05-29,1320000,99.26000213623048,99.55999755859376,99.0,99.55999755859376,83.76408386230469
2014-05-28,1383000,99.16000366210938,99.26000213623048,98.81999969482422,99.02999877929688,83.31818389892578
2014-05-27,1458800,98.83000183105467,99.16000366210938,98.77999877929688,99.13999938964844,83.4107437133789
2014-05-23,1171900,98.0999984741211,98.51000213623048,98.01000213623048,98.48999786376952,82.86385345458984
2014-05-22,962400,97.69000244140624,98.19000244140624,97.52999877929688,97.9800033569336,82.43476867675781
2014-05-21,1286400,97.2300033569336,97.72000122070312,97.0999984741211,97.6500015258789,82.15714263916016
2014-05-20,1858800,97.5199966430664,97.62000274658205,96.62000274658205,96.9000015258789,81.52611541748047
2014-05-19,1209700,96.94000244140624,97.68000030517578,96.77999877929688,97.62999725341795,82.14030456542969
2014-05-16,1149800,96.91999816894533,97.19000244140624,96.43000030517578,97.18000030517578,81.76168823242188
2014-05-15,2149200,97.36000061035156,97.43000030517578,96.20999908447266,96.7699966430664,81.4167251586914
2014-05-14,1387500,98.13999938964844,98.19000244140624,97.5199966430664,97.66999816894533,82.1739501953125
2014-05-13,1526600,98.4000015258789,98.56999969482422,98.13999938964844,98.20999908447266,82.62828063964844
2014-05-12,1847400,97.61000061035156,98.3000030517578,97.5500030517578,98.2699966430664,82.6787338256836
2014-05-09,1637500,96.93000030517578,97.16999816894533,96.5,97.16999816894533,81.7532730102539
2014-05-08,1863500,97.08999633789062,97.8000030517578,96.66000366210938,96.93000030517578,81.55136108398438
2014-05-07,1644100,97.02999877929688,97.20999908447266,96.16000366210938,97.19000244140624,81.77011108398438
2014-05-06,1335400,97.4000015258789,97.48999786376952,96.70999908447266,96.73999786376952,81.39151763916016
2014-05-05,1300900,97.0,97.6999969482422,96.66000366210938,97.63999938964844,82.14868927001953
2014-05-02,1687900,97.58999633789062,98.02999877929688,97.3499984741211,97.4800033569336,82.01410675048828
2014-05-01,1776300,97.41000366210938,97.83999633789062,97.13999938964844,97.55999755859376,82.08140563964844
2014-04-30,1423900,97.16999816894533,97.55999755859376,96.76000213623048,97.52999877929688,82.05616760253906
2014-04-29,3062500,97.0,97.3000030517578,96.7699966430664,97.16999816894533,81.7532730102539
2014-04-28,2046000,96.9000015258789,97.22000122070312,95.6500015258789,96.69000244140624,81.34944152832031
2014-04-25,1927700,97.19000244140624,97.25,96.33999633789062,96.5500030517578,81.23165130615234
2014-04-24,1471400,97.83999633789062,97.9000015258789,96.95999908447266,97.5,82.03094482421875
2014-04-23,1798400,97.62000274658205,97.68000030517578,97.3000030517578,97.37000274658205,81.92156219482422
2014-04-22,2442400,97.26000213623048,97.91000366210938,97.19000244140624,97.62000274658205,82.13189697265625
2014-04-21,3043000,96.77999877929688,97.12000274658205,96.56999969482422,97.12000274658205,81.71123504638672
2014-04-17,2241100,96.41999816894533,96.97000122070312,96.26000213623048,96.7300033569336,81.38310241699219
2014-04-16,4498500,96.20999908447266,96.5500030517578,95.75,96.54000091552734,81.22323608398438
2014-04-15,3339400,95.12999725341795,95.5999984741211,94.02999877929688,95.54000091552734,80.38190460205078
2014-04-14,3248600,95.0199966430664,95.1999969482422,94.12000274658205,94.88999938964844,79.83501434326172
2014-04-11,3380100,94.66000366210938,95.30999755859376,94.0999984741211,94.25,79.29655456542969
2014-04-10,3283000,97.3000030517578,97.3499984741211,95.02999877929688,95.19000244140624,80.08743286132812
2014-04-09,1975300,96.5,97.33000183105467,96.22000122070312,97.33000183105467,81.88789367675781
2014-04-08,3728200,95.76000213623048,96.37999725341795,95.3499984741211,96.18000030517578,80.92034149169922
2014-04-07,5316200,96.5999984741211,96.80999755859376,95.4800033569336,95.76000213623048,80.56698608398438
2014-04-04,3026800,98.83999633789062,98.8499984741211,96.7699966430664,96.91999816894533,81.54295349121094
2014-04-03,2169700,98.72000122070312,98.73999786376952,97.95999908447266,98.2699966430664,82.6787338256836
2014-04-02,2855300,98.45999908447266,98.66000366210938,98.18000030517578,98.54000091552734,82.90591430664062
2014-04-01,3881700,97.88999938964844,98.2699966430664,97.75,98.2300033569336,82.64511108398438
2014-03-31,2978400,97.0999984741211,97.58000183105467,97.0500030517578,97.47000122070312,82.00569152832031
2014-03-28,1533200,96.37000274658205,97.08999633789062,96.27999877929688,96.5199966430664,81.20640563964844
2014-03-27,3835100,96.08999633789062,96.5,95.69000244140624,96.08999633789062,80.8446044921875
2014-03-26,2896000,97.5199966430664,97.6500015258789,96.2699966430664,96.29000091552734,81.01289367675781
2014-03-25,1740900,97.1999969482422,97.58000183105467,96.58999633789062,97.0999984741211,81.69437408447266
2014-03-24,3922600,98.11000061035156,98.1999969482422,96.7300033569336,97.18000030517578,81.4057846069336
2014-03-21,2821700,98.56999969482422,98.69000244140624,97.6500015258789,97.75,81.88327026367188
2014-03-20,1466900,97.38999938964844,98.19000244140624,97.20999908447266,98.11000061035156,82.18485260009766
2014-03-19,2705400,98.20999908447266,98.27999877929688,97.0199966430664,97.62000274658205,81.77436828613281
2014-03-18,3672500,97.6500015258789,98.27999877929688,97.5,98.18000030517578,82.24349212646484
2014-03-17,2735800,97.08999633789062,97.66000366210938,97.05999755859376,97.3499984741211,81.5482177734375
2014-03-14,2892400,96.51000213623048,97.06999969482422,96.43000030517578,96.58000183105467,80.90320587158203
2014-03-13,3482400,98.18000030517578,98.2699966430664,96.41999816894533,96.6999969482422,81.00372314453125
2014-03-12,2225600,97.36000061035156,97.86000061035156,97.02999877929688,97.83000183105467,81.95027160644531
2014-03-11,3718500,98.5,98.62999725341795,97.52999877929688,97.76000213623048,81.89167785644531
2014-03-10,2586600,98.31999969482422,98.4000015258789,97.7300033569336,98.30999755859376,82.35236358642578
2014-03-07,2312100,98.83999633789062,98.8499984741211,98.0,98.37999725341795,82.41099548339844
2014-03-06,2084500,98.54000091552734,98.6500015258789,98.2699966430664,98.41000366210938,82.43614959716797
2014-03-05,1855300,98.26000213623048,98.37999725341795,98.08999633789062,98.2300033569336,82.28536987304688
2014-03-04,3105300,97.93000030517578,98.3499984741211,97.63999938964844,98.20999908447266,82.26860809326172
2014-03-03,2743400,96.56999969482422,96.87999725341795,96.01000213623048,96.69000244140624,80.99537658691406
2014-02-28,2302800,97.16999816894533,97.86000061035156,96.73999786376952,97.4000015258789,81.59010314941406
2014-02-27,1594000,96.62999725341795,97.22000122070312,96.47000122070312,97.22000122070312,81.4393081665039
2014-02-26,1934600,96.83000183105467,97.0999984741211,96.4499969482422,96.70999908447266,81.01211547851562
2014-02-25,2427300,96.7699966430664,97.01000213623048,96.27999877929688,96.61000061035156,80.92832946777344
2014-02-24,2357600,96.37999725341795,97.2699966430664,96.30999755859376,96.6500015258789,80.96183013916016
2014-02-21,1952000,96.38999938964844,96.52999877929688,96.02999877929688,96.0999984741211,80.50110626220703
2014-02-20,2657600,95.6500015258789,96.33000183105467,95.33000183105467,96.18000030517578,80.56812286376953
2014-02-19,2320600,95.97000122070312,96.5,95.44000244140624,95.54000091552734,80.03201293945312
2014-02-18,3006400,96.05999755859376,96.2699966430664,95.7699966430664,96.18000030517578,80.56812286376953
2014-02-14,2244000,95.4000015258789,96.0500030517578,95.22000122070312,95.9000015258789,80.33355712890625
2014-02-13,2726400,94.1500015258789,95.5199966430664,94.1500015258789,95.44000244140624,79.94827270507812
2014-02-12,3128700,94.91000366210938,95.20999908447266,94.62999725341795,94.86000061035156,79.46236419677734
2014-02-11,4287900,93.98999786376952,94.9499969482422,93.81999969482422,94.7300033569336,79.35347747802734
2014-02-10,3419800,93.62000274658205,93.73999786376952,93.26000213623048,93.66000366210938,78.45714569091797
2014-02-07,3538500,92.94000244140624,93.61000061035156,92.52999877929688,93.5500030517578,78.36505889892578
2014-02-06,3237300,91.48999786376952,92.37000274658205,91.3499984741211,92.36000061035156,77.36820220947266
2014-02-05,3407300,91.0199966430664,91.44000244140624,90.38999938964844,91.25,76.4383773803711
2014-02-04,3427200,91.1999969482422,91.62999725341795,90.77999877929688,91.38999938964844,76.55562591552734
2014-02-03,6568100,92.83999633789062,93.0500030517578,90.54000091552734,90.6999969482422,75.97763061523438
2014-01-31,4099600,92.44000244140624,93.5500030517578,92.27999877929688,92.87999725341795,77.80375671386719
2014-01-30,2540800,93.2300033569336,93.77999877929688,92.95999908447266,93.48999786376952,78.31476593017578
2014-01-29,4720200,92.66999816894533,93.08000183105467,92.18000030517578,92.41000366210938,77.41007995605469
2014-01-28,10136000,92.88999938964844,93.47000122070312,92.8000030517578,93.37000274658205,78.21424865722656
2014-01-27,6664700,93.31999969482422,93.5999984741211,92.20999908447266,92.72000122070312,77.66976165771484
2014-01-24,7275200,94.7699966430664,94.88999938964844,93.29000091552734,93.31999969482422,78.17236328125
2014-01-23,3223500,95.7699966430664,95.8499984741211,94.91000366210938,95.37999725341795,79.89798736572266
2014-01-22,1860300,96.2699966430664,96.3000030517578,95.91000366210938,96.20999908447266,80.59325408935547
2014-01-21,5557200,96.36000061035156,96.36000061035156,95.44000244140624,96.02999877929688,80.4424819946289
2014-01-17,2716300,96.0,96.12999725341795,95.5500030517578,95.70999908447266,80.17440795898438
2014-01-16,3058200,96.0500030517578,96.12000274658205,95.79000091552734,96.08000183105467,80.48436737060547
2014-01-15,2525100,95.94000244140624,96.29000091552734,95.83999633789062,96.1500015258789,80.54299926757812
2014-01-14,2660500,94.93000030517578,95.7300033569336,94.7300033569336,95.66999816894533,80.14090728759766
2014-01-13,4322200,95.75,95.87999725341795,94.38999938964844,94.62999725341795,79.26972198486328
2014-01-10,2903700,95.77999877929688,95.87000274658205,95.3000030517578,95.83999633789062,80.28329467773438
2014-01-09,3440500,95.83000183105467,95.83000183105467,95.0999984741211,95.56999969482422,80.05713653564453
2014-01-08,3783100,95.44000244140624,95.62000274658205,95.08999633789062,95.48999786376952,79.99011993408203
2014-01-07,2617200,95.19000244140624,95.58999633789062,95.0999984741211,95.41999816894533,79.93145751953125
2014-01-06,3169400,95.5,95.55999755859376,94.66999816894533,94.80999755859376,79.4205093383789
2014-01-03,3206300,95.29000091552734,95.44000244140624,94.9499969482422,95.05999755859376,79.62989044189453
2014-01-02,3728200,95.76000213623048,95.76000213623048,94.81999969482422,95.08000183105467,79.64669036865234
2013-12-31,4570300,95.72000122070312,96.0,95.66000366210938,95.91999816894533,80.35033416748047
2013-12-30,3159900,95.5999984741211,95.66000366210938,95.41000366210938,95.56999969482422,80.05713653564453
2013-12-27,2370400,95.7300033569336,95.91999816894533,95.43000030517578,95.54000091552734,80.03201293945312
2013-12-26,2940500,95.4000015258789,95.63999938964844,95.26000213623048,95.5999984741211,80.08229064941406
2013-12-24,1362100,94.98999786376952,95.20999908447266,94.9000015258789,95.1500015258789,79.70533752441406
2013-12-23,3095000,94.83999633789062,94.9499969482422,94.6500015258789,94.88999938964844,79.48751068115234
2013-12-20,6210200,93.86000061035156,94.52999877929688,93.83999633789062,94.33000183105467,79.01842498779297
2013-12-19,6352600,94.12999725341795,94.23999786376952,93.83000183105467,94.1999969482422,78.4957046508789
2013-12-18,4089700,93.02999877929688,94.33999633789062,92.16000366210938,94.33000183105467,78.60404205322266
2013-12-17,3374200,93.23999786376952,93.23999786376952,92.56999969482422,92.83000183105467,77.35411071777344
2013-12-16,3207500,92.94000244140624,93.33999633789062,92.87999725341795,93.11000061035156,77.58741760253906
2013-12-13,3605700,92.69000244140624,92.72000122070312,92.25,92.45999908447266,77.0457763671875
2013-12-12,3587000,92.55999755859376,92.76000213623048,92.18000030517578,92.43000030517578,77.02078247070312
2013-12-11,3887100,93.87999725341795,93.87999725341795,92.5,92.5999984741211,77.16246795654297
2013-12-10,2403200,93.93000030517578,94.1500015258789,93.72000122070312,93.76000213623048,78.12908935546875
2013-12-09,2121100,94.25,94.27999877929688,93.9499969482422,94.06999969482422,78.38737487792969
2013-12-06,2071600,93.8000030517578,93.97000122070312,93.4800033569336,93.86000061035156,78.21238708496094
2013-12-05,2185400,93.13999938964844,93.26000213623048,92.81999969482422,92.9000015258789,77.41244506835938
2013-12-04,2300800,92.97000122070312,93.62000274658205,92.4800033569336,93.16999816894533,77.63740539550781
2013-12-03,2129100,93.4000015258789,93.58999633789062,92.94000244140624,93.3000030517578,77.74573516845703
2013-12-02,3209500,94.05999755859376,94.18000030517578,93.54000091552734,93.66000366210938,78.04572296142578
2013-11-29,934600,94.06999969482422,94.33999633789062,93.86000061035156,93.86000061035156,78.21238708496094
2013-11-27,1480800,93.93000030517578,94.04000091552734,93.76000213623048,93.98999786376952,78.32071685791016
2013-11-26,1355100,93.62999725341795,94.01000213623048,93.5199966430664,93.72000122070312,78.09571838378906
2013-11-25,1719500,93.95999908447266,93.97000122070312,93.5,93.62999725341795,78.02073669433594
2013-11-22,2687300,93.38999938964844,93.75,93.22000122070312,93.7300033569336,78.10406494140625
2013-11-21,2720700,92.7699966430664,93.33000183105467,92.6500015258789,93.2699966430664,77.72074890136719
2013-11-20,1931400,92.88999938964844,93.18000030517578,92.16000366210938,92.44000244140624,77.02912902832031
2013-11-19,1828700,92.9800033569336,93.22000122070312,92.5500030517578,92.7300033569336,77.27076721191406
2013-11-18,3123300,93.72000122070312,93.72000122070312,92.77999877929688,93.0,77.49575805664062
2013-11-15,1623900,93.02999877929688,93.44000244140624,93.0,93.44000244140624,77.86241149902344
2013-11-14,1971100,92.73999786376952,93.08999633789062,92.4800033569336,93.02999877929688,77.52075958251953
2013-11-13,1837800,91.37999725341795,92.5999984741211,91.3000030517578,92.58999633789062,77.15412139892578
2013-11-12,2067900,91.76000213623048,91.9499969482422,91.45999908447266,91.80999755859376,76.50413513183594
2013-11-11,1729500,91.79000091552734,92.06999969482422,91.7300033569336,91.9499969482422,76.62080383300781
2013-11-08,2637800,90.75,91.88999938964844,90.66999816894533,91.88999938964844,76.57081604003906
2013-11-07,2876200,92.19000244140624,92.19000244140624,90.5999984741211,90.68000030517578,75.56253814697266
2013-11-06,2655100,92.08000183105467,92.23999786376952,91.66999816894533,91.9000015258789,76.57913970947266
2013-11-05,2301300,91.6999969482422,91.86000061035156,91.2699966430664,91.66000366210938,76.379150390625
2013-11-04,3443700,91.80999755859376,91.97000122070312,91.55999755859376,91.93000030517578,76.60414123535156
2013-11-01,2477600,91.44000244140624,91.79000091552734,91.0,91.51000213623048,76.2541732788086
2013-10-31,2937900,91.58999633789062,91.9499969482422,91.18000030517578,91.38999938964844,76.15415954589844
2013-10-30,2641200,92.3499984741211,92.4000015258789,91.30999755859376,91.66000366210938,76.379150390625
2013-10-29,1454400,91.9499969482422,92.1999969482422,91.8000030517578,92.1999969482422,76.82914733886719
2013-10-28,1711900,91.6500015258789,91.8499984741211,91.45999908447266,91.73999786376952,76.44580841064453
2013-10-25,2038100,91.56999969482422,91.66999816894533,91.26000213623048,91.66999816894533,76.38748168945312
2013-10-24,1713400,91.25,91.38999938964844,90.91000366210938,91.33999633789062,76.1125259399414
2013-10-23,2779500,91.16999816894533,91.22000122070312,90.62999725341795,90.98999786376952,75.82085418701172
2013-10-22,3757600,91.22000122070312,91.7300033569336,91.01000213623048,91.41999816894533,76.17915344238281
2013-10-21,2461600,91.0,91.13999938964844,90.72000122070312,90.9000015258789,75.74585723876953
2013-10-18,2996600,90.70999908447266,90.9800033569336,90.4499969482422,90.9499969482422,75.78751373291016
2013-10-17,4442100,89.3499984741211,90.3499984741211,89.26000213623047,90.30999755859376,75.25421142578125
2013-10-16,2427700,88.98999786376953,89.66999816894531,88.87999725341797,89.6500015258789,74.70426177978516
2013-10-15,2603000,88.88999938964844,89.1500015258789,88.27999877929688,88.41000366210938,73.67095184326172
2013-10-14,1851400,88.12000274658203,89.12999725341797,87.9800033569336,89.08999633789062,74.23759460449219
2013-10-11,3132700,87.9800033569336,88.7300033569336,87.9000015258789,88.69999694824219,73.91261291503906
2013-10-10,4036900,87.08000183105469,88.12000274658203,87.05999755859375,88.08000183105469,73.3959732055664
2013-10-09,3786700,86.37999725341797,86.51000213623047,85.62999725341797,86.13999938964844,71.77940368652344
2013-10-08,3431800,87.25,87.43000030517578,86.16000366210938,86.19999694824219,71.82939910888672
2013-10-07,1598500,87.44999694824219,87.86000061035156,87.30000305175781,87.36000061035156,72.79602813720703
2013-10-04,2509800,87.56999969482422,88.23999786376953,87.44000244140625,88.1500015258789,73.45431518554688
2013-10-03,8263300,88.04000091552734,88.16000366210938,87.04000091552734,87.51000213623047,72.9210205078125
2013-10-02,2014400,87.91000366210938,88.30999755859375,87.61000061035156,88.26000213623047,73.54598999023438
2013-10-01,3075700,87.73999786376953,88.4800033569336,87.66999816894531,88.41000366210938,73.67095184326172
2013-09-30,2522100,87.37999725341797,87.87999725341797,87.0999984741211,87.6500015258789,73.03766632080078
2013-09-27,1938800,87.98999786376953,88.1500015258789,87.79000091552734,88.05999755859375,73.37933349609375
2013-09-26,1210000,88.22000122070312,88.66000366210938,88.0999984741211,88.41000366210938,73.67095184326172
2013-09-25,1345300,88.33999633789062,88.5,87.94999694824219,88.06999969482422,73.38766479492188
2013-09-24,4013500,88.23999786376953,88.76000213623047,88.01000213623047,88.2300033569336,73.52096557617188
2013-09-23,2586500,88.51000213623047,88.68000030517578,87.98999786376953,88.37000274658203,73.63764953613281
2013-09-20,2673500,89.88999938964844,90.0,89.08000183105469,89.19999694824219,73.9718017578125
2013-09-19,2644500,90.06999969482422,90.2300033569336,89.66000366210938,89.80000305175781,74.46937561035156
2013-09-18,2702700,88.91999816894531,90.12000274658205,88.58000183105469,89.94000244140625,74.58546447753906
2013-09-17,1656800,88.54000091552734,88.9000015258789,88.54000091552734,88.9000015258789,73.72299194335938
2013-09-16,2519600,88.93000030517578,89.0,88.30000305175781,88.43000030517578,73.333251953125
2013-09-13,1793300,87.87000274658203,88.0,87.62000274658203,87.91999816894531,72.91029357910156
2013-09-12,1124600,88.02999877929688,88.12000274658203,87.6500015258789,87.73999786376953,72.76103210449219
2013-09-11,1573200,87.69999694824219,88.0199966430664,87.48999786376953,88.01000213623047,72.98495483398438
2013-09-10,3454900,87.66000366210938,87.77999877929688,87.43000030517578,87.77999877929688,72.79419708251953
2013-09-09,1811100,86.43000030517578,87.12999725341797,86.41999816894531,87.0999984741211,72.23030090332031
2013-09-06,1807600,86.4000015258789,86.63999938964844,85.30999755859375,86.12999725341797,71.4258804321289
2013-09-05,1511200,86.01000213623047,86.2699966430664,85.98999786376953,86.05999755859375,71.36782836914062
2013-09-04,2610800,85.2699966430664,86.08000183105469,85.12000274658203,85.95999908447266,71.2849349975586
2013-09-03,1807200,85.7699966430664,85.91999816894531,84.83999633789062,85.19999694824219,70.65467071533203
2013-08-30,2437700,85.44000244140625,85.44999694824219,84.62000274658203,84.7699966430664,70.298095703125
2013-08-29,1291300,84.87999725341797,85.68000030517578,84.8499984741211,85.2699966430664,70.71270751953125
2013-08-28,1444100,84.72000122070312,85.33999633789062,84.5999984741211,85.04000091552734,70.52198028564453
2013-08-27,2180200,85.37000274658203,85.6500015258789,84.68000030517578,84.7300033569336,70.26490783691406
2013-08-26,1982000,86.58999633789062,86.86000061035156,86.13999938964844,86.26000213623047,71.53369903564453
2013-08-23,1267900,86.41000366210938,86.55999755859375,85.98999786376953,86.4800033569336,71.71614074707031
2013-08-22,2065100,85.55000305175781,86.27999877929688,85.55000305175781,86.12000274658203,71.4176025390625
2013-08-21,3102600,85.62999725341797,86.08999633789062,85.12000274658203,85.36000061035156,70.78734588623047
2013-08-20,2044700,85.43000030517578,86.13999938964844,85.36000061035156,85.86000061035156,71.20198822021484
2013-08-19,2112200,85.6500015258789,86.05999755859375,85.30000305175781,85.30000305175781,70.73761749267578
2013-08-16,4926400,86.08000183105469,86.33999633789062,85.7300033569336,85.87999725341797,71.21855926513672
2013-08-15,2729700,86.81999969482422,86.81999969482422,86.05000305175781,86.16000366210938,71.4507827758789
2013-08-14,1369500,87.9000015258789,88.0,87.44000244140625,87.45999908447266,72.52886199951172
2013-08-13,1298200,87.91999816894531,88.04000091552734,87.31999969482422,87.91999816894531,72.91029357910156
2013-08-12,1102100,87.38999938964844,87.83000183105469,87.25,87.7300033569336,72.75273895263672
2013-08-09,2519700,87.9000015258789,88.16999816894531,87.47000122070312,87.79000091552734,72.80250549316406
2013-08-08,2251200,88.08999633789062,88.18000030517578,87.55999755859375,88.01000213623047,72.98495483398438
2013-08-07,1542700,87.66000366210938,87.77999877929688,87.29000091552734,87.6500015258789,72.68640899658203
2013-08-06,1587700,88.51000213623047,88.54000091552734,87.7699966430664,88.0,72.97663116455078
2013-08-05,1167300,88.51000213623047,88.69000244140625,88.33999633789062,88.58000183105469,73.45763397216797
2013-08-02,2224400,88.43000030517578,88.62000274658203,88.19000244140625,88.56999969482422,73.44932556152344
2013-08-01,2416600,88.0999984741211,88.5999984741211,88.06999969482422,88.52999877929688,73.41616821289062
2013-07-31,2211400,87.43000030517578,88.0,87.31999969482422,87.41999816894531,72.49567413330078
2013-07-30,1379400,87.54000091552734,87.62000274658203,87.0999984741211,87.33000183105469,72.4210433959961
2013-07-29,1681800,87.41999816894531,87.56999969482422,87.0199966430664,87.23999786376953,72.34638214111328
2013-07-26,1845100,87.2300033569336,87.56999969482422,86.79000091552734,87.54000091552734,72.59516906738281
2013-07-25,1781800,87.0,87.56999969482422,86.94999694824219,87.52999877929688,72.5868911743164
2013-07-24,2997600,87.94999694824219,87.98999786376953,87.02999877929688,87.20999908447266,72.32152557373047
2013-07-23,1915200,87.93000030517578,88.0,87.51000213623047,87.55999755859375,72.61173248291016
2013-07-22,2121000,87.69000244140625,87.81999969482422,87.47000122070312,87.72000122070312,72.74445343017578
2013-07-19,1604300,87.19999694824219,87.52999877929688,87.0999984741211,87.52999877929688,72.5868911743164
2013-07-18,2100100,87.08999633789062,87.58999633789062,87.01000213623047,87.4000015258789,72.47906494140625
2013-07-17,1718700,87.01000213623047,87.12999725341797,86.76000213623047,86.91000366210938,72.07274627685547
2013-07-16,1637900,87.06999969482422,87.0999984741211,86.41999816894531,86.62999725341797,71.84053039550781
2013-07-15,2340200,86.91000366210938,87.11000061035156,86.7300033569336,87.0199966430664,72.16394805908203
2013-07-12,2141400,86.54000091552734,86.83000183105469,86.44000244140625,86.69000244140625,71.89027404785156
2013-07-11,3560300,86.43000030517578,86.63999938964844,86.11000061035156,86.61000061035156,71.82396697998047
2013-07-10,4399500,85.29000091552734,85.62999725341797,85.12000274658203,85.37000274658203,70.79564666748047
2013-07-09,2229900,85.2300033569336,85.45999908447266,84.87999725341797,85.33000183105469,70.76248168945312
2013-07-08,1972700,84.70999908447266,84.95999908447266,84.55999755859375,84.7300033569336,70.26490783691406
2013-07-05,2434000,84.0199966430664,84.30000305175781,83.33000183105469,84.27999877929688,69.89171600341797
2013-07-03,1004800,82.98999786376953,83.58999633789062,82.83000183105469,83.38999938964844,69.1536636352539
2013-07-02,1958500,83.33000183105469,83.88999938964844,82.94000244140625,83.2699966430664,69.05415344238281
2013-07-01,2097000,83.29000091552734,83.94000244140625,83.11000061035156,83.36000061035156,69.12877655029297
2013-06-28,3023200,82.93000030517578,83.30999755859375,82.51000213623047,82.66999816894531,68.55654907226562
2013-06-27,2211600,83.0199966430664,83.4000015258789,82.98999786376953,83.0999984741211,68.91316223144531
2013-06-26,2496900,82.4000015258789,82.69000244140625,82.05000305175781,82.48999786376953,68.4073257446289
2013-06-25,2625000,81.66000366210938,81.98999786376953,81.11000061035156,81.7300033569336,67.77708435058594
2013-06-24,5378400,81.11000061035156,81.61000061035156,80.19000244140625,80.91999816894531,67.10536193847656
2013-06-21,4227700,82.62999725341797,82.77999877929688,81.47000122070312,82.36000061035156,67.97940826416016
2013-06-20,4933200,83.47000122070312,83.47000122070312,81.9000015258789,82.1500015258789,67.80606842041016
2013-06-19,4448100,85.19000244140625,85.47000122070312,84.20999908447266,84.23999786376953,69.5311508178711
2013-06-18,2095100,84.79000091552734,85.5199966430664,84.79000091552734,85.33000183105469,70.43083953857422
2013-06-17,2416900,84.66999816894531,85.05999755859375,84.26000213623047,84.69000244140625,69.90258026123047
2013-06-14,1653500,84.48999786376953,84.80999755859375,83.93000030517578,84.0999984741211,69.41558074951172
2013-06-13,4100100,83.22000122070312,84.72000122070312,83.02999877929688,84.58000183105469,69.81178283691406
2013-06-12,2568400,84.58000183105469,84.62999725341797,83.19000244140625,83.29000091552734,68.74702453613281
2013-06-11,2102200,84.0999984741211,84.72000122070312,83.7699966430664,84.0,69.33303833007812
2013-06-10,3643600,85.1500015258789,85.16000366210938,84.61000061035156,84.86000061035156,70.04289245605469
2013-06-07,2391500,84.3499984741211,84.9000015258789,83.97000122070312,84.83000183105469,70.01811981201172
2013-06-06,2633900,82.98999786376953,83.80000305175781,82.52999877929688,83.79000091552734,69.15969848632812
2013-06-05,2944800,83.98999786376953,84.11000061035156,82.94000244140625,83.01000213623047,68.51592254638672
2013-06-04,2311900,84.72000122070312,84.98999786376953,83.7699966430664,84.19999694824219,69.49813079833984
2013-06-03,3620100,84.44999694824219,84.66000366210938,83.73999786376953,84.61000061035156,69.83656311035156
2013-05-31,2005100,85.18000030517578,85.6500015258789,84.19999694824219,84.2699966430664,69.55590057373047
2013-05-30,1630000,85.16000366210938,85.7699966430664,85.08000183105469,85.41000366210938,70.49685668945312
2013-05-29,2420800,85.19999694824219,85.31999969482422,84.56999969482422,85.05999755859375,70.2079849243164
2013-05-28,2120900,86.02999877929688,86.41999816894531,85.33999633789062,85.63999938964844,70.68672180175781
2013-05-24,1151700,84.66000366210938,85.0999984741211,84.37999725341797,85.08999633789062,70.23272705078125
2013-05-23,2748400,84.48999786376953,85.37000274658203,84.31999969482422,85.19999694824219,70.3235092163086
2013-05-22,3378000,86.27999877929688,87.08999633789062,85.0,85.36000061035156,70.4555892944336
2013-05-21,1483200,86.13999938964844,86.4800033569336,85.86000061035156,86.20999908447266,71.15715789794922
2013-05-20,1680900,86.01000213623047,86.38999938964844,85.9000015258789,86.06999969482422,71.0416259765625
2013-05-17,1540200,85.56999969482422,86.08999633789062,85.45999908447266,86.08000183105469,71.04987335205078
2013-05-16,2006200,85.52999877929688,85.76000213623047,85.0999984741211,85.20999908447266,70.33179473876953
2013-05-15,2743600,85.05999755859375,85.79000091552734,85.0199966430664,85.55999755859375,70.62068176269531
2013-05-14,1440100,84.4000015258789,85.25,84.4000015258789,85.19000244140625,70.31529998779297
2013-05-13,1285300,84.19000244140625,84.44000244140625,83.95999908447266,84.31999969482422,69.59719848632812
2013-05-10,1333200,84.04000091552734,84.30000305175781,83.80999755859375,84.30000305175781,69.58068084716797
2013-05-09,1495200,84.19000244140625,84.3499984741211,83.73999786376953,83.93000030517578,69.27527618408203
2013-05-08,1734900,83.72000122070312,84.20999908447266,83.68000030517578,84.20999908447266,69.50637817382812
2013-05-07,1967400,83.58000183105469,83.83000183105469,83.30999755859375,83.81999969482422,69.18448638916016
2013-05-06,1879100,83.1500015258789,83.45999908447266,83.0999984741211,83.36000061035156,68.80480194091797
2013-05-03,2382900,82.98999786376953,83.37999725341797,82.86000061035156,83.04000091552734,68.54069519042969
2013-05-02,1616200,81.61000061035156,82.31999969482422,81.61000061035156,82.2699966430664,67.90512084960938
2013-05-01,2159700,82.11000061035156,82.16999816894531,81.37999725341797,81.41999816894531,67.20354461669922
2013-04-30,1740800,82.0199966430664,82.30000305175781,81.69000244140625,82.26000213623047,67.89688110351562
2013-04-29,2118600,81.70999908447266,82.19000244140625,81.58999633789062,82.01000213623047,67.69053649902344
2013-04-26,1150200,81.52999877929688,81.68000030517578,81.22000122070312,81.48999786376953,67.2613296508789
2013-04-25,1120900,81.54000091552734,82.04000091552734,81.44999694824219,81.63999938964844,67.38513946533203
2013-04-24,1039800,81.19999694824219,81.5,81.06999969482422,81.30999755859375,67.11275482177734
2013-04-23,1957600,80.72000122070312,81.23999786376953,80.38999938964844,81.19000244140625,67.0136947631836
2013-04-22,1237200,80.12999725341797,80.5,79.55000305175781,80.31999969482422,66.29558563232422
2013-04-19,965500,79.48999786376953,80.01000213623047,79.2300033569336,79.9800033569336,66.01496887207031
2013-04-18,1505800,79.8499984741211,79.91000366210938,78.93000030517578,79.22000122070312,65.38771057128906
2013-04-17,2688400,80.38999938964844,80.41999816894531,79.29000091552734,79.72000122070312,65.80036926269531
2013-04-16,1945500,80.36000061035156,80.9800033569336,80.13999938964844,80.93000030517578,66.79907989501953
2013-04-15,3054500,81.44999694824219,81.44999694824219,79.73999786376953,79.75,65.82512664794922
2013-04-12,1413500,81.76000213623047,81.91999816894531,81.31999969482422,81.73999786376953,67.46765899658203
2013-04-11,1263200,81.7300033569336,82.27999877929688,81.69000244140625,82.02999877929688,67.70703125
2013-04-10,2209500,80.87999725341797,81.80000305175781,80.87000274658203,81.72000122070312,67.4511489868164
2013-04-09,1178300,80.5999984741211,80.98999786376953,80.33999633789062,80.68000030517578,66.5927505493164
2013-04-08,1927500,80.0,80.47000122070312,79.7300033569336,80.44999694824219,66.40290832519531
2013-04-05,1533500,79.26000213623047,80.01000213623047,79.13999938964844,79.95999908447266,65.99845123291016
2013-04-04,1317800,80.01000213623047,80.33000183105469,79.81999969482422,80.23999786376953,66.22957611083984
2013-04-03,2266100,80.81999969482422,80.87999725341797,79.68000030517578,79.88999938964844,65.94068908691406
2013-04-02,2480900,80.86000061035156,81.04000091552734,80.54000091552734,80.7699966430664,66.66703796386719
2013-04-01,3097600,80.94999694824219,81.05999755859375,80.31999969482422,80.52999877929688,66.46892547607422
2013-03-28,1897700,80.66999816894531,81.0199966430664,80.58000183105469,80.95999908447266,66.82386016845703
2013-03-27,2494200,80.16000366210938,80.70999908447266,80.01000213623047,80.68000030517578,66.5927505493164
2013-03-26,1322900,80.33999633789062,80.62999725341797,80.23999786376953,80.62000274658203,66.54322052001953
2013-03-25,2905700,80.55000305175781,80.69999694824219,79.72000122070312,80.0199966430664,66.04798889160156
2013-03-22,1648200,80.02999877929688,80.31999969482422,79.97000122070312,80.29000091552734,66.27084350585938
2013-03-21,1418500,80.33999633789062,80.61000061035156,79.98999786376953,80.16000366210938,65.86309051513672
2013-03-20,1475900,80.6500015258789,80.93000030517578,80.55999755859375,80.80999755859375,66.39717864990234
2013-03-19,1522500,80.5999984741211,80.72000122070312,79.69000244140625,80.20999908447266,65.90416717529297
2013-03-18,1983400,80.13999938964844,80.7699966430664,80.0,80.43000030517578,66.08496856689453
2013-03-15,1850700,80.9000015258789,80.97000122070312,80.5999984741211,80.87000274658203,66.44647979736328
2013-03-14,1328200,80.72000122070312,80.98999786376953,80.68000030517578,80.95999908447266,66.5204086303711
2013-03-13,1021900,80.37000274658203,80.61000061035156,80.1500015258789,80.51000213623047,66.15067291259766
2013-03-12,1505700,80.47000122070312,80.56999969482422,80.12000274658203,80.36000061035156,66.02742767333984
2013-03-11,1610000,80.19000244140625,80.52999877929688,80.08999633789062,80.5,66.14246368408203
2013-03-08,1984200,80.2300033569336,80.36000061035156,79.81999969482422,80.2699966430664,65.95347595214844
2013-03-07,1564000,79.80000305175781,79.94999694824219,79.72000122070312,79.87999725341797,65.63301849365234
2013-03-06,2045000,79.83999633789062,79.88999938964844,79.5199966430664,79.69000244140625,65.4769287109375
2013-03-05,1855000,79.1500015258789,79.72000122070312,79.0999984741211,79.56999969482422,65.37832641601562
2013-03-04,1418100,78.23999786376953,78.77999877929688,78.0999984741211,78.77999877929688,64.72925567626953
2013-03-01,1884800,77.95999908447266,78.5,77.51000213623047,78.41999816894531,64.43342590332031
2013-02-28,1564400,78.30999755859375,78.80999755859375,78.12999725341797,78.23999786376953,64.28555297851562
2013-02-27,1442500,77.2699966430664,78.52999877929688,77.26000213623047,78.30999755859375,64.34306335449219
2013-02-26,2505700,77.19000244140625,77.44000244140625,76.66999816894531,77.36000061035156,63.56248474121094
2013-02-25,1979400,78.68000030517578,78.77999877929688,76.8499984741211,76.87000274658203,63.159912109375
2013-02-22,1833200,77.91999816894531,78.30999755859375,77.7699966430664,78.30999755859375,64.34306335449219
2013-02-21,2641300,77.88999938964844,77.88999938964844,77.25,77.55999755859375,63.726810455322266
2013-02-20,2507600,79.11000061035156,79.12999725341797,78.08000183105469,78.08999633789062,64.16227722167969
2013-02-19,1763000,78.70999908447266,79.16000366210938,78.70999908447266,79.13999938964844,65.02501678466797
2013-02-15,1248400,78.75,78.83000183105469,78.31999969482422,78.58999633789062,64.57308197021484
2013-02-14,1287500,78.3499984741211,78.75,78.27999877929688,78.68000030517578,64.64706420898438
2013-02-13,1346500,78.68000030517578,78.79000091552734,78.33999633789062,78.58000183105469,64.56489562988281
2013-02-12,1568600,78.33999633789062,78.5999984741211,78.27999877929688,78.47000122070312,64.4745101928711
2013-02-11,2112700,78.36000061035156,78.38999938964844,78.13999938964844,78.33999633789062,64.36771392822266
2013-02-08,4399000,78.02999877929688,78.37999725341797,78.01000213623047,78.37999725341797,64.40055847167969
2013-02-07,2260100,78.05000305175781,78.12999725341797,77.36000061035156,77.91000366210938,64.01439666748047
2013-02-06,1739400,77.68000030517578,78.05999755859375,77.5999984741211,78.05000305175781,64.1294174194336
2013-02-05,1609800,77.62000274658203,78.11000061035156,77.54000091552734,77.91000366210938,64.01439666748047
2013-02-04,2457700,77.63999938964844,77.72000122070312,77.12999725341797,77.18000030517578,63.41458511352539
2013-02-01,2550000,77.77999877929688,78.11000061035156,77.61000061035156,78.0,64.08833312988281
2013-01-31,2611300,77.33000183105469,77.5,77.1500015258789,77.25,63.47212219238281
2013-01-30,2074200,77.69000244140625,77.83000183105469,77.2699966430664,77.38999938964844,63.58716583251953
2013-01-29,2279300,77.33999633789062,77.7699966430664,77.23999786376953,77.69999694824219,63.84185028076172
2013-01-28,1634100,77.5999984741211,77.61000061035156,77.1500015258789,77.44000244140625,63.62822341918945
2013-01-25,2997100,77.37999725341797,77.52999877929688,77.12000274658203,77.51000213623047,63.68574905395508
2013-01-24,5386800,76.91999816894531,77.44000244140625,76.86000061035156,77.08000183105469,63.33241653442383
2013-01-23,2295000,76.93000030517578,77.08000183105469,76.77999877929688,76.98999786376953,63.258487701416016
2013-01-22,3583900,76.5,76.9000015258789,76.33000183105469,76.9000015258789,63.18452835083008
2013-01-18,2173800,76.31999969482422,76.54000091552734,76.04000091552734,76.5,62.85588073730469
2013-01-17,1534800,76.11000061035156,76.5,76.0,76.29000091552734,62.68333053588867
2013-01-16,1211300,75.68000030517578,75.91000366210938,75.58999633789062,75.7699966430664,62.25608825683594
2013-01-15,1109100,75.4000015258789,75.88999938964844,75.33999633789062,75.83000183105469,62.30537414550781
2013-01-14,2745100,75.75,75.80000305175781,75.44000244140625,75.69000244140625,62.19036102294922
2013-01-11,1248500,75.76000213623047,75.80000305175781,75.51000213623047,75.7699966430664,62.25608825683594
2013-01-10,1403700,75.62000274658203,75.7699966430664,75.22000122070312,75.76000213623047,62.24785614013672
2013-01-09,1421900,75.19000244140625,75.41000366210938,75.11000061035156,75.23999786376953,61.82059860229492
2013-01-08,1407900,75.11000061035156,75.18000030517578,74.69999694824219,75.01000213623047,61.631614685058594
2013-01-07,2511200,75.18000030517578,75.27999877929688,74.94999694824219,75.20999908447266,61.79594039916992
2013-01-04,2512900,75.13999938964844,75.5199966430664,74.98999786376953,75.41000366210938,61.96028900146485
2013-01-03,2634600,75.12000274658203,75.37000274658203,74.83999633789062,75.02999877929688,61.648075103759766
2013-01-02,5037200,74.52999877929688,75.1500015258789,74.5,75.13999938964844,61.73846054077149
2012-12-31,8359300,71.87999725341797,73.30999755859375,71.81999969482422,73.27999877929688,60.21017074584961
2012-12-28,3618600,72.33000183105469,72.68000030517578,71.97000122070312,71.9800033569336,59.14204788208008
2012-12-27,3277500,72.87999725341797,73.0199966430664,71.94000244140625,72.7699966430664,59.7911491394043
2012-12-26,2479600,73.31999969482422,73.3499984741211,72.68000030517578,72.83000183105469,59.84041595458984
2012-12-24,1429200,73.19999694824219,73.26000213623047,73.0999984741211,73.18000030517578,60.12800598144531
2012-12-21,4402300,73.0199966430664,73.54000091552734,72.97000122070312,73.43000030517578,60.33341598510742
2012-12-20,4601000,73.72000122070312,74.06999969482422,73.4800033569336,74.05999755859375,60.85106658935547
2012-12-19,3682400,74.83999633789062,74.87999725341797,74.16999816894531,74.19999694824219,60.51829147338867
2012-12-18,3438600,73.94000244140625,74.70999908447266,73.80000305175781,74.66000366210938,60.89347839355469
2012-12-17,3289300,73.12000274658203,73.80000305175781,73.05000305175781,73.80000305175781,60.19205093383789
2012-12-14,1810600,73.0199966430664,73.18000030517578,72.80000305175781,72.88999938964844,59.44984436035156
2012-12-13,2235500,73.5999984741211,73.79000091552734,73.0,73.19999694824219,59.70269393920898
2012-12-12,2046200,73.94000244140625,74.13999938964844,73.52999877929688,73.62000274658203,60.04523468017578
2012-12-11,2300700,73.44000244140625,73.91999816894531,73.4000015258789,73.58999633789062,60.02077102661133
2012-12-10,1318500,72.98999786376953,73.2699966430664,72.94999694824219,73.12999725341797,59.64558410644531
2012-12-07,1845700,73.11000061035156,73.19000244140625,72.69000244140625,73.04000091552734,59.57218170166016
2012-12-06,1273000,72.54000091552734,72.86000061035156,72.43000030517578,72.83000183105469,59.40088653564453
2012-12-05,1913700,72.58000183105469,72.91000366210938,72.04000091552734,72.5999984741211,59.21332550048828
2012-12-04,1325600,72.58000183105469,72.77999877929688,72.26000213623047,72.45999908447266,59.09913635253906
2012-12-03,1671200,73.2699966430664,73.29000091552734,72.51000213623047,72.55999755859375,59.18067932128906
2012-11-30,1773800,72.91000366210938,73.0199966430664,72.6500015258789,72.87999725341797,59.44166946411133
2012-11-29,3237100,72.81999969482422,73.05000305175781,72.5,72.9000015258789,59.45800018310547
2012-11-28,1733100,71.6500015258789,72.51000213623047,71.23999786376953,72.4800033569336,59.115455627441406
2012-11-27,1655500,72.16999816894531,72.44000244140625,71.88999938964844,71.91000366210938,58.65055084228516
2012-11-26,1698500,72.05999755859375,72.29000091552734,71.81999969482422,72.29000091552734,58.96049118041992
2012-11-23,787900,71.7699966430664,72.37999725341797,71.7300033569336,72.37999725341797,59.03387069702149
2012-11-21,1144700,71.30000305175781,71.4800033569336,71.18000030517578,71.44999694824219,58.2753791809082
2012-11-20,2151200,71.0999984741211,71.33999633789062,70.70999908447266,71.2699966430664,58.12856674194336
2012-11-19,2239700,70.56999969482422,71.19999694824219,70.54000091552734,71.19000244140625,58.06332778930664
2012-11-16,1807200,69.47000122070312,69.91000366210938,68.9000015258789,69.75,56.88883209228516
2012-11-15,2332100,69.5,69.79000091552734,69.06999969482422,69.37000274658203,56.57889938354492
2012-11-14,3587700,70.77999877929688,70.87000274658203,69.37000274658203,69.55000305175781,56.72572326660156
2012-11-13,1497500,70.44999694824219,71.2699966430664,70.36000061035156,70.54000091552734,57.53314971923828
2012-11-12,3436500,70.98999786376953,71.0999984741211,70.68000030517578,70.80999755859375,57.75337600708008
2012-11-09,1974100,70.54000091552734,71.72000122070312,70.4800033569336,70.7699966430664,57.72074508666992
2012-11-08,1926100,71.5999984741211,71.91999816894531,70.69999694824219,70.69999694824219,57.66366958618164
2012-11-07,4727300,72.62000274658203,72.62999725341797,71.27999877929688,71.61000061035156,58.40586853027344
2012-11-06,1066100,72.9000015258789,73.51000213623047,72.81999969482422,73.25,59.743465423583984
2012-11-05,1368200,72.38999938964844,72.81999969482422,72.19999694824219,72.69999694824219,59.29486846923828
2012-11-02,1467200,73.61000061035156,73.62999725341797,72.43000030517578,72.47000122070312,59.10728073120117
2012-11-01,1519100,72.54000091552734,73.2699966430664,72.44999694824219,73.2300033569336,59.72715377807617
2012-10-31,1373200,72.58000183105469,72.62999725341797,72.0,72.31999969482422,58.984962463378906
2012-10-26,1154800,72.30000305175781,72.54000091552734,71.80000305175781,72.27999877929688,58.95231246948242
2012-10-25,1092600,72.68000030517578,72.80000305175781,71.91999816894531,72.36000061035156,59.01756286621094
2012-10-24,1250400,72.62999725341797,72.7300033569336,72.04000091552734,72.16000366210938,58.85443878173828
2012-10-23,2302400,72.5,72.6500015258789,71.94999694824219,72.36000061035156,59.01756286621094
2012-10-22,1394100,73.19000244140625,73.41999816894531,72.7300033569336,73.29000091552734,59.7761116027832
2012-10-19,1466500,74.3499984741211,74.3499984741211,73.11000061035156,73.29000091552734,59.7761116027832
2012-10-18,1156900,74.56999969482422,74.87000274658203,74.30999755859375,74.58000183105469,60.8282356262207
2012-10-17,1265200,74.44000244140625,74.79000091552734,74.30000305175781,74.7300033569336,60.95058441162109
2012-10-16,2616300,73.94999694824219,74.41000366210938,73.9000015258789,74.37999725341797,60.66511154174805
2012-10-15,948800,73.16999816894531,73.68000030517578,72.94000244140625,73.62000274658203,60.04523468017578
2012-10-12,2111900,73.37999725341797,73.58000183105469,72.87999725341797,73.0199966430664,59.55586624145508
2012-10-11,1405800,73.80000305175781,73.87999725341797,73.33000183105469,73.33999633789062,59.816871643066406
2012-10-10,1264000,73.6500015258789,73.70999908447266,73.12000274658203,73.2300033569336,59.72715377807617
2012-10-09,4611600,74.36000061035156,74.41000366210938,73.63999938964844,73.66000366210938,60.07785415649414
2012-10-08,1128700,74.37999725341797,74.52999877929688,74.26000213623047,74.41000366210938,60.68959045410156
2012-10-05,1317400,75.05000305175781,75.25,74.47000122070312,74.69999694824219,60.92610931396485
2012-10-04,1614500,74.41000366210938,74.73999786376953,74.30999755859375,74.72000122070312,60.94240951538086
2012-10-03,1118800,74.05999755859375,74.33999633789062,73.66999816894531,74.16000366210938,60.485652923583984
2012-10-02,2136000,74.08999633789062,74.20999908447266,73.55000305175781,73.88999938964844,60.26545715332031
2012-10-01,1864000,73.98999786376953,74.47000122070312,73.62999725341797,73.77999877929688,60.17573928833008
2012-09-28,1398000,73.70999908447266,73.94000244140625,73.36000061035156,73.6500015258789,60.0697021484375
2012-09-27,956900,73.56999969482422,74.12999725341797,73.3499984741211,73.98999786376953,60.34702301025391
2012-09-26,1482600,73.66999816894531,73.68000030517578,73.04000091552734,73.26000213623047,59.75162887573242
2012-09-25,1619200,74.69000244140625,74.79000091552734,73.6500015258789,73.75,60.1512565612793
2012-09-24,1437100,74.33000183105469,74.69000244140625,74.26000213623047,74.51000213623047,60.771141052246094
2012-09-21,954600,75.4000015258789,75.41000366210938,75.0199966430664,75.04000091552734,60.90652847290039
2012-09-20,2569500,74.75,75.05000305175781,74.51000213623047,75.0199966430664,60.89031600952149
2012-09-19,836100,75.12000274658203,75.33000183105469,74.94999694824219,75.12000274658203,60.971439361572266
2012-09-18,2004200,75.04000091552734,75.16000366210938,74.86000061035156,75.05999755859375,60.922760009765625
2012-09-17,1347900,75.37000274658203,75.43000030517578,74.97000122070312,75.19000244140625,61.02828979492188
2012-09-14,5731100,75.22000122070312,75.91000366210938,75.19999694824219,75.5,61.27991485595703
2012-09-13,2242100,73.97000122070312,75.31999969482422,73.83999633789062,75.0999984741211,60.95523071289063
2012-09-12,1364800,73.98999786376953,74.04000091552734,73.72000122070312,73.98999786376953,60.054290771484375
2012-09-11,1335000,73.55999755859375,73.94999694824219,73.55000305175781,73.68000030517578,59.80267333984375
2012-09-10,962600,73.87999725341797,73.9800033569336,73.5,73.5199966430664,59.67280960083008
2012-09-07,1408300,73.75,73.95999908447266,73.68000030517578,73.95999908447266,60.0299186706543
2012-09-06,1738500,72.55000305175781,73.61000061035156,72.55000305175781,73.5999984741211,59.73772048950195
2012-09-05,998200,72.2300033569336,72.41999816894531,72.01000213623047,72.16000366210938,58.5689582824707
2012-09-04,1194900,72.13999938964844,72.38999938964844,71.62000274658203,72.16000366210938,58.5689582824707
2012-08-31,1273600,72.2300033569336,72.44999694824219,71.68000030517578,72.20999908447266,58.60955047607422
2012-08-30,718000,72.05000305175781,72.05000305175781,71.62999725341797,71.77999877929688,58.26054382324219
2012-08-29,1230700,72.36000061035156,72.51000213623047,72.08999633789062,72.31999969482422,58.69881820678711
2012-08-28,884000,72.0999984741211,72.44000244140625,71.9800033569336,72.2300033569336,58.62580108642578
2012-08-27,933600,72.41999816894531,72.5199966430664,72.12999725341797,72.23999786376953,58.6338996887207
2012-08-24,969800,71.63999938964844,72.37999725341797,71.5999984741211,72.25,58.64202117919922
2012-08-23,1682300,72.26000213623047,72.2699966430664,71.72000122070312,71.83999633789062,58.30923843383789
2012-08-22,2093300,72.22000122070312,72.52999877929688,72.0199966430664,72.37999725341797,58.74752807617188
2012-08-21,2609400,72.80000305175781,73.11000061035156,72.25,72.47000122070312,58.82057571411133
2012-08-20,1145100,72.52999877929688,72.62999725341797,72.30000305175781,72.62000274658203,58.94231796264648
2012-08-17,1140400,72.55999755859375,72.69000244140625,72.44000244140625,72.62999725341797,58.95041275024414
2012-08-16,1422600,72.0199966430664,72.58000183105469,71.81999969482422,72.48999786376953,58.83681869506836
2012-08-15,897400,71.69000244140625,72.02999877929688,71.66000366210938,71.94000244140625,58.390403747558594
2012-08-14,1070300,72.08000183105469,72.12000274658203,71.58999633789062,71.77999877929688,58.26054382324219
2012-08-13,1489400,71.7300033569336,71.8499984741211,71.37999725341797,71.80000305175781,58.276763916015625
2012-08-10,1391300,71.5,71.87000274658203,71.33000183105469,71.86000061035156,58.32547378540039
2012-08-09,699200,71.52999877929688,71.87999725341797,71.51000213623047,71.72000122070312,58.21184539794922
2012-08-08,945700,71.31999969482422,71.75,71.29000091552734,71.66000366210938,58.16313934326172
2012-08-07,1085900,71.45999908447266,71.87999725341797,71.43000030517578,71.56999969482422,58.090087890625
2012-08-06,1019600,71.12999725341797,71.41999816894531,71.08000183105469,71.13999938964844,57.74108123779297
2012-08-03,1486400,70.58999633789062,71.12999725341797,70.5,70.95999908447266,57.594974517822266
2012-08-02,1165700,69.55999755859375,70.02999877929688,69.02999877929688,69.55000305175781,56.450565338134766
2012-08-01,1300600,70.66999816894531,70.69000244140625,69.9800033569336,70.02999877929688,56.840145111083984
2012-07-31,841100,70.62999725341797,70.81999969482422,70.30999755859375,70.30999755859375,57.06739044189453
2012-07-30,1882700,70.70999908447266,71.05000305175781,70.48999786376953,70.69999694824219,57.38396072387695
2012-07-27,1422100,69.81999969482422,70.94000244140625,69.66999816894531,70.7699966430664,57.44075775146485
2012-07-26,1121000,69.37000274658203,69.56999969482422,68.97000122070312,69.4000015258789,56.32878875732422
2012-07-25,1299400,68.51000213623047,68.68000030517578,68.02999877929688,68.36000061035156,55.484676361083984
2012-07-24,1128500,69.04000091552734,69.05999755859375,67.9000015258789,68.3499984741211,55.4765625
2012-07-23,1398100,68.66000366210938,69.16999816894531,68.3499984741211,68.97000122070312,55.97979736328125
2012-07-20,1028600,70.0199966430664,70.08000183105469,69.66999816894531,69.73999786376953,56.60476303100586
2012-07-19,1023300,70.41000366210938,70.62999725341797,70.13999938964844,70.37999725341797,57.12422943115234
2012-07-18,1975400,69.55999755859375,70.44999694824219,69.54000091552734,70.26000213623047,57.02681350708008
2012-07-17,1976200,69.58000183105469,69.87999725341797,68.80999755859375,69.76000213623047,56.6209831237793
2012-07-16,670900,69.33000183105469,69.5,69.01000213623047,69.30000305175781,56.24763488769531
2012-07-13,2240100,68.54000091552734,69.54000091552734,68.5199966430664,69.47000122070312,56.38560104370117
2012-07-12,1466600,68.25,68.66000366210938,67.81999969482422,68.4000015258789,55.51713562011719
2012-07-11,854400,68.76000213623047,68.94999694824219,68.30000305175781,68.66999816894531,55.73628616333008
2012-07-10,1234800,69.69999694824219,69.81999969482422,68.4800033569336,68.72000122070312,55.77687072753906
2012-07-09,1117200,69.4000015258789,69.48999786376953,69.04000091552734,69.33999633789062,56.28007888793945
2012-07-06,2093000,69.54000091552734,69.63999938964844,69.13999938964844,69.51000213623047,56.418060302734375
2012-07-05,1128100,70.22000122070312,70.48999786376953,69.87999725341797,70.16999816894531,56.95378494262695
2012-07-03,1297100,69.94999694824219,70.48999786376953,69.83999633789062,70.45999908447266,57.189151763916016
2012-07-02,1567800,69.87000274658203,69.94999694824219,69.37999725341797,69.88999938964844,56.72650909423828
2012-06-29,2008600,69.19000244140625,69.69999694824219,68.97000122070312,69.69999694824219,56.57228088378906
2012-06-28,1266600,67.61000061035156,67.9800033569336,67.11000061035156,67.91999816894531,55.127540588378906
2012-06-27,2700300,67.5999984741211,68.16000366210938,67.58000183105469,68.05999755859375,55.24119186401367
2012-06-26,2155800,67.26000213623047,67.62999725341797,66.87999725341797,67.41000366210938,54.71359634399414
2012-06-25,3125500,67.4800033569336,67.5,66.83999633789062,67.08999633789062,54.453880310058594
2012-06-22,1218300,68.3499984741211,68.66999816894531,68.0999984741211,68.55000305175781,55.35806655883789
2012-06-21,1732700,69.63999938964844,69.72000122070312,67.94000244140625,68.0,54.91391754150391
2012-06-20,1764800,69.72000122070312,69.93000030517578,69.08999633789062,69.56999969482422,56.18177032470703
2012-06-19,1461100,69.36000061035156,69.98999786376953,69.25,69.69999694824219,56.286739349365234
2012-06-18,1790500,68.55000305175781,69.13999938964844,68.33000183105469,68.97000122070312,55.697242736816406
2012-06-15,3736600,68.27999877929688,68.8499984741211,68.2300033569336,68.7699966430664,55.53572845458984
2012-06-14,1638500,67.5,68.31999969482422,67.31999969482422,68.06999969482422,54.97043991088867
2012-06-13,1517100,67.6500015258789,68.08000183105469,67.16000366210938,67.37000274658203,54.4051513671875
2012-06-12,1324600,67.25,67.91999816894531,66.97000122070312,67.87000274658203,54.80893325805664
2012-06-11,1439700,68.6500015258789,68.70999908447266,67.04000091552734,67.13999938964844,54.21939086914063
2012-06-08,1076900,67.33999633789062,68.08999633789062,67.11000061035156,68.08999633789062,54.986576080322266
2012-06-07,2965700,68.37999725341797,68.4000015258789,67.41999816894531,67.5,54.5101203918457
2012-06-06,1571300,66.55999755859375,67.58000183105469,66.51000213623047,67.58000183105469,54.5747299194336
2012-06-05,1918900,65.38999938964844,66.1500015258789,65.33999633789062,66.04000091552734,53.33109664916992
2012-06-04,3083000,65.63999938964844,65.87999725341797,64.94000244140625,65.54000091552734,52.92730712890625
2012-06-01,2883200,66.23999786376953,66.47000122070312,65.56999969482422,65.5999984741211,52.97576141357422
2012-05-31,1701100,67.51000213623047,67.83000183105469,66.75,67.33000183105469,54.37285232543945
2012-05-30,962400,68.0,68.02999877929688,67.37999725341797,67.5,54.5101203918457
2012-05-29,2231400,68.26000213623047,68.69000244140625,68.05999755859375,68.58000183105469,55.382286071777344
2012-05-25,692900,67.93000030517578,68.08000183105469,67.58999633789062,67.76000213623047,54.72011184692383
2012-05-24,1193600,67.98999786376953,68.06999969482422,67.33000183105469,67.91999816894531,54.84929275512695
2012-05-23,1777100,67.2300033569336,67.88999938964844,66.55999755859375,67.79000091552734,54.74431991577149
2012-05-22,1907800,67.76000213623047,68.26000213623047,67.27999877929688,67.66999816894531,54.64739990234375
2012-05-21,2172400,66.62000274658203,67.6500015258789,66.45999908447266,67.6500015258789,54.63124847412109
2012-05-18,4340800,67.22000122070312,67.37999725341797,66.30000305175781,66.41999816894531,53.637943267822266
2012-05-17,2499400,68.16000366210938,68.25,66.9800033569336,66.9800033569336,54.09020233154297
2012-05-16,1893600,68.75,69.06999969482422,68.13999938964844,68.16000366210938,55.04310607910156
2012-05-15,1185200,68.80000305175781,69.19999694824219,68.33999633789062,68.4800033569336,55.30154037475586
2012-05-14,1631300,69.01000213623047,69.31999969482422,68.7300033569336,68.8499984741211,55.60033798217773
2012-05-11,1075400,69.3499984741211,70.23999786376953,69.31999969482422,69.63999938964844,56.2383041381836
2012-05-10,2928000,70.19000244140625,70.22000122070312,69.66999816894531,69.83000183105469,56.391719818115234
2012-05-09,2191700,69.30000305175781,70.08000183105469,68.98999786376953,69.6500015258789,56.24637222290039
2012-05-08,1909000,69.94000244140625,70.16999816894531,69.1500015258789,70.06999969482422,56.58555221557617
2012-05-07,1105600,70.08999633789062,70.55999755859375,70.0,70.33000183105469,56.79552459716797
2012-05-04,1771800,71.08000183105469,71.12999725341797,70.2300033569336,70.27999877929688,56.755130767822266
2012-05-03,1432600,72.12999725341797,72.1500015258789,71.29000091552734,71.47000122070312,57.71613311767578
2012-05-02,1403700,71.87000274658203,72.16000366210938,71.58999633789062,72.0999984741211,58.22488784790039
2012-05-01,2125400,71.80000305175781,72.79000091552734,71.7300033569336,72.26000213623047,58.354129791259766
2012-04-30,1108900,72.0,72.0999984741211,71.6500015258789,71.80000305175781,57.98261642456055
2012-04-27,1252600,72.1500015258789,72.3499984741211,71.7699966430664,72.16999816894531,58.28142929077149
2012-04-26,1029400,71.37999725341797,72.08999633789062,71.30000305175781,72.0,58.144134521484375
2012-04-25,1536200,71.13999938964844,71.5,71.0999984741211,71.4800033569336,57.72420883178711
2012-04-24,2764700,70.31999969482422,70.63999938964844,70.18000030517578,70.44000244140625,56.88435363769531
2012-04-23,2151700,70.12000274658203,70.25,69.70999908447266,70.20999908447266,56.698612213134766
2012-04-20,1219600,71.05999755859375,71.29000091552734,70.80000305175781,70.81999969482422,57.19120788574219
2012-04-19,2368300,71.08000183105469,71.47000122070312,70.37000274658203,70.70999908447266,57.10237884521485
2012-04-18,1873500,71.12999725341797,71.3499984741211,70.9800033569336,71.12000274658203,57.4334831237793
2012-04-17,1287900,70.77999877929688,71.55999755859375,70.72000122070312,71.37000274658203,57.6353759765625
2012-04-16,1439000,70.75,70.8499984741211,70.04000091552734,70.30000305175781,56.771278381347656
2012-04-13,1567400,71.05000305175781,71.05000305175781,70.33000183105469,70.37000274658203,56.82781219482422
2012-04-12,1428600,70.31999969482422,71.27999877929688,70.2699966430664,71.23999786376953,57.53035736083984
2012-04-11,2120500,70.37000274658203,70.5,70.0999984741211,70.18000030517578,56.67438125610352
2012-04-10,5396000,70.77999877929688,70.95999908447266,69.56999969482422,69.5999984741211,56.20598983764648
2012-04-09,1735700,70.80000305175781,71.20999908447266,70.69999694824219,70.93000030517578,57.280052185058594
2012-04-05,1198700,71.62000274658203,71.97000122070312,71.5,71.7699966430664,57.95838928222656
2012-04-04,2402000,72.08000183105469,72.08999633789062,71.55000305175781,71.81999969482422,57.99876403808594
2012-04-03,1861200,72.79000091552734,72.94000244140625,72.19999694824219,72.62999725341797,58.65288162231445
2012-04-02,2391100,72.26000213623047,73.05999755859375,72.08999633789062,72.87000274658203,58.84671401977539
2012-03-30,1244400,72.47000122070312,72.4800033569336,71.95999908447266,72.26000213623047,58.354129791259766
2012-03-29,1567300,71.80000305175781,72.16999816894531,71.44000244140625,72.06999969482422,58.20066833496094
2012-03-28,2864300,72.5,72.66000366210938,71.7300033569336,72.19999694824219,58.3056526184082
2012-03-27,2398100,72.8499984741211,72.94000244140625,72.54000091552734,72.55999755859375,58.59634399414063
2012-03-26,1585200,72.33999633789062,72.80000305175781,72.33999633789062,72.80000305175781,58.79017639160156
2012-03-23,1260600,71.83999633789062,72.18000030517578,71.44999694824219,72.11000061035156,57.984222412109375
2012-03-22,1823700,71.8499984741211,72.0199966430664,71.56999969482422,71.81999969482422,57.75102615356445
2012-03-21,2033400,72.51000213623047,72.61000061035156,72.20999908447266,72.4000015258789,58.21742248535156
2012-03-20,1547300,72.33999633789062,72.58000183105469,72.08000183105469,72.4800033569336,58.281776428222656
2012-03-19,1963700,72.41000366210938,72.98999786376953,72.33000183105469,72.7300033569336,58.48278427124024
2012-03-16,1178200,72.5,72.54000091552734,72.30000305175781,72.45999908447266,58.265663146972656
2012-03-15,1713900,72.04000091552734,72.38999938964844,71.83000183105469,72.3499984741211,58.17723083496094
2012-03-14,1893700,72.0999984741211,72.25,71.70999908447266,71.93000030517578,57.839481353759766
2012-03-13,1521000,71.18000030517578,72.08000183105469,71.05000305175781,72.08000183105469,57.96009826660156
2012-03-12,1431600,70.86000061035156,70.94000244140625,70.55000305175781,70.7699966430664,56.90673065185547
2012-03-09,1462200,70.5999984741211,71.01000213623047,70.5199966430664,70.81999969482422,56.94691848754883
2012-03-08,1697300,70.22000122070312,70.5999984741211,69.9800033569336,70.47000122070312,56.665489196777344
2012-03-07,1411000,69.4000015258789,69.83000183105469,69.30000305175781,69.75,56.08653259277344
2012-03-06,2393600,69.61000061035156,69.62000274658203,68.97000122070312,69.1500015258789,55.60406875610352
2012-03-05,2700400,70.44000244140625,70.5,70.02999877929688,70.27999877929688,56.51272201538086
2012-03-02,1609400,70.9000015258789,70.97000122070312,70.44000244140625,70.5999984741211,56.77002716064453
2012-03-01,2413800,70.66999816894531,71.08999633789062,70.61000061035156,70.94999694824219,57.05147552490234
2012-02-29,2211400,70.9800033569336,71.19000244140625,70.4000015258789,70.41000366210938,56.61728286743164
2012-02-28,1839300,70.73999786376953,70.94999694824219,70.56999969482422,70.87000274658203,56.98713684082031
2012-02-27,1350500,70.13999938964844,70.88999938964844,69.97000122070312,70.66999816894531,56.82633209228516
2012-02-24,1267400,70.6500015258789,70.77999877929688,70.47000122070312,70.61000061035156,56.7780647277832
2012-02-23,1500800,70.08000183105469,70.52999877929688,69.81999969482422,70.51000213623047,56.69765090942383
2012-02-22,1781800,70.20999908447266,70.41000366210938,69.98999786376953,70.12000274658203,56.384063720703125
2012-02-21,1525900,70.58000183105469,70.68000030517578,70.12999725341797,70.33999633789062,56.56095123291016
2012-02-17,2093300,70.4800033569336,70.5199966430664,70.18000030517578,70.37000274658203,56.5850715637207
2012-02-16,1601500,69.44999694824219,70.31999969482422,69.3499984741211,70.2699966430664,56.504669189453125
2012-02-15,2022900,70.0,70.0999984741211,69.27999877929688,69.44000244140625,55.83726501464844
2012-02-14,1875500,69.69999694824219,69.77999877929688,69.29000091552734,69.73999786376953,56.07849884033203
2012-02-13,1499600,69.81999969482422,69.91000366210938,69.51000213623047,69.83999633789062,56.15891647338867
2012-02-10,1365200,69.2300033569336,69.37999725341797,69.04000091552734,69.30999755859375,55.732723236083984
2012-02-09,1780800,69.87999725341797,69.95999908447266,69.41999816894531,69.86000061035156,56.17500305175781
2012-02-08,2407100,69.66000366210938,69.8499984741211,69.29000091552734,69.75,56.08653259277344
2012-02-07,1967000,69.30000305175781,69.70999908447266,69.02999877929688,69.5999984741211,55.965911865234375
2012-02-06,2289600,69.23999786376953,69.47000122070312,69.0999984741211,69.44000244140625,55.83726501464844
2012-02-03,2399700,69.19000244140625,69.5,69.05999755859375,69.4800033569336,55.869407653808594
2012-02-02,19893800,68.48999786376953,68.62999725341797,68.19000244140625,68.45999908447266,55.049224853515625
2012-02-01,1993200,68.12999725341797,68.62000274658203,68.02999877929688,68.33999633789062,54.9527587890625
2012-01-31,2250500,68.0,68.04000091552734,67.2699966430664,67.55999755859375,54.3255615234375
2012-01-30,1760300,67.22000122070312,67.68000030517578,66.94999694824219,67.58999633789062,54.34965515136719
2012-01-27,2056600,67.4800033569336,68.0,67.44000244140625,67.86000061035156,54.56676864624024
2012-01-26,2632700,68.4800033569336,68.5999984741211,67.52999877929688,67.80999755859375,54.52656173706055
2012-01-25,1737900,67.4800033569336,68.29000091552734,67.20999908447266,68.16000366210938,54.80801010131836
2012-01-24,1551900,67.16000366210938,67.56999969482422,67.01000213623047,67.54000091552734,54.309452056884766
2012-01-23,3387500,67.52999877929688,67.91000366210938,67.19000244140625,67.55000305175781,54.317508697509766
2012-01-20,1537600,67.36000061035156,67.52999877929688,67.20999908447266,67.52999877929688,54.30142211914063
2012-01-19,4201300,67.37000274658203,67.56999969482422,67.16000366210938,67.51000213623047,54.28533935546875
2012-01-18,2007300,66.33000183105469,67.11000061035156,66.16999816894531,67.0999984741211,53.95566177368164
2012-01-17,2181700,66.7300033569336,66.81999969482422,66.18000030517578,66.30000305175781,53.31237411499024
2012-01-13,1294700,65.9800033569336,66.1500015258789,65.5,66.1500015258789,53.19175720214844
2012-01-12,945000,66.4800033569336,66.51000213623047,65.9000015258789,66.45999908447266,53.44102096557617
2012-01-11,1825300,65.95999908447266,66.33999633789062,65.87999725341797,66.30000305175781,53.31237411499024
2012-01-10,1368200,66.19999694824219,66.38999938964844,66.05999755859375,66.18000030517578,53.21587753295898
2012-01-09,1978900,65.52999877929688,65.62000274658203,65.19000244140625,65.52999877929688,52.69321060180664
2012-01-06,1640000,65.55999755859375,65.5999984741211,65.0999984741211,65.37999725341797,52.57257461547852
2012-01-05,1146300,64.94000244140625,65.5999984741211,64.58000183105469,65.52999877929688,52.69321060180664
2012-01-04,1647400,65.1500015258789,65.3499984741211,64.7699966430664,65.23999786376953,52.46001052856445
2012-01-03,2230400,65.41000366210938,65.72000122070312,65.13999938964844,65.20999908447266,52.435882568359375
2011-12-30,1267600,64.47000122070312,64.6500015258789,64.29000091552734,64.30000305175781,51.70416259765625
2011-12-29,1565200,64.04000091552734,64.62000274658203,64.0,64.58999633789062,51.93733596801758
2011-12-28,2096300,64.77999877929688,64.81999969482422,63.810001373291016,63.959999084472656,51.430755615234375
2011-12-27,3100800,64.63999938964844,64.94000244140625,64.5199966430664,64.75,52.066009521484375
2011-12-23,3194000,64.41999816894531,64.73999786376953,64.2300033569336,64.73999786376953,52.05796051025391
2011-12-22,1636000,63.86000061035156,64.26000213623047,63.7599983215332,64.25,51.6639518737793
2011-12-21,1728200,63.459999084472656,63.709999084472656,62.81999969482422,63.59000015258789,51.13323593139648
2011-12-20,2053200,62.90999984741211,63.91999816894531,62.810001373291016,63.83000183105469,51.03594207763672
2011-12-19,2382900,62.90999984741211,63.0099983215332,61.7599983215332,61.88999938964844,49.48478698730469
2011-12-16,1320400,62.84999847412109,63.290000915527344,62.43999862670898,62.619998931884766,50.0684814453125
2011-12-15,5062400,62.90999984741211,62.91999816894531,62.27000045776367,62.40999984741211,49.90055847167969
2011-12-14,1896300,62.59999847412109,62.84999847412109,62.04999923706055,62.18000030517578,49.71665954589844
2011-12-13,1525300,63.970001220703125,64.30000305175781,62.61000061035156,62.900001525878906,50.29235458374024
2011-12-12,1369700,63.95000076293945,64.0,63.06999969482422,63.58000183105469,50.83604049682617
2011-12-09,2099300,63.70000076293945,64.70999908447266,63.630001068115234,64.56999969482422,51.62761688232422
2011-12-08,1964600,64.5,64.62000274658203,63.27999877929688,63.43999862670898,50.7241096496582
2011-12-07,3885800,64.5199966430664,65.16000366210938,63.97999954223633,64.91000366210938,51.89947128295898
2011-12-06,1241400,64.7699966430664,65.13999938964844,64.45999908447266,64.73999786376953,51.7635383605957
2011-12-05,2032800,64.94000244140625,65.25,64.3499984741211,64.70999908447266,51.739559173583984
2011-12-02,1746900,64.6500015258789,64.87000274658203,63.959999084472656,64.01000213623047,51.17985153198242
2011-12-01,1561400,63.95000076293945,64.41000366210938,63.7599983215332,64.04000091552734,51.20384979248047
2011-11-30,2363400,63.209999084472656,64.1500015258789,63.11000061035156,64.04000091552734,51.20384979248047
2011-11-29,1229700,61.459999084472656,61.83000183105469,61.20000076293945,61.43999862670898,49.124996185302734
2011-11-28,1887100,61.09000015258789,61.459999084472656,60.77000045776367,61.25,48.97305679321289
2011-11-25,1011000,59.4900016784668,60.18000030517578,59.45000076293945,59.459999084472656,47.54186248779297
2011-11-23,2141900,60.43000030517578,60.5099983215332,59.619998931884766,59.650001525878906,47.69377517700195
2011-11-22,1586600,61.119998931884766,61.4900016784668,60.68000030517578,61.0099983215332,48.78117370605469
2011-11-21,2008400,61.52999877929688,61.59000015258789,60.75,61.29999923706055,49.01304244995117
2011-11-18,2139800,62.79999923706055,62.86000061035156,62.209999084472656,62.459999084472656,49.94053649902344
2011-11-17,1795500,63.47999954223633,63.650001525878906,62.15999984741211,62.54999923706055,50.01249694824219
2011-11-16,3342400,63.9900016784668,64.77999877929688,63.47999954223633,63.59000015258789,50.84403610229492
2011-11-15,1076700,64.08000183105469,64.97000122070312,63.86000061035156,64.66999816894531,51.70755386352539
2011-11-14,1189700,64.69000244140625,64.75,64.0,64.27999877929688,51.395755767822266
2011-11-11,1234100,64.44999694824219,65.05000305175781,64.38999938964844,64.91999816894531,51.9074592590332
2011-11-10,1363100,63.95000076293945,63.9900016784668,63.0,63.65999984741211,50.9000129699707
2011-11-09,1885800,64.04000091552734,64.33999633789062,63.0,63.09999847412109,50.452247619628906
2011-11-08,1909600,65.16999816894531,65.66000366210938,64.43000030517578,65.5999984741211,52.45115661621094
2011-11-07,1455000,64.44000244140625,64.83999633789062,63.75,64.81999969482422,51.82749557495117
2011-11-04,1625300,64.30000305175781,64.61000061035156,63.66999816894531,64.48999786376953,51.56364059448242
2011-11-03,2056700,64.27999877929688,64.93000030517578,63.34999847412109,64.83999633789062,51.84348678588867
2011-11-02,2117800,63.5,63.77999877929688,62.90999984741211,63.59999847412109,50.85203552246094
2011-11-01,2837000,62.400001525878906,63.27999877929688,62.15999984741211,62.56999969482422,50.02849197387695
2011-10-31,1729900,65.1500015258789,65.25,64.27999877929688,64.27999877929688,51.395755767822266
2011-10-28,1285900,65.6500015258789,66.05999755859375,65.55000305175781,65.94999694824219,52.73101806640625
2011-10-27,5321400,65.43000030517578,66.3499984741211,64.87999725341797,65.88999938964844,52.68303298950195
2011-10-26,1772900,63.72999954223633,63.88999938964844,62.5,63.68999862670898,50.92398071289063
2011-10-25,3056600,63.959999084472656,64.0,62.869998931884766,63.0099983215332,50.38028717041016
2011-10-24,1737600,63.43999862670898,64.44000244140625,63.38999938964844,64.31999969482422,51.427711486816406
2011-10-21,1808400,62.83000183105469,63.380001068115234,62.66999816894531,63.2599983215332,50.58019256591797
2011-10-20,1829000,62.02999877929688,62.29999923706055,61.08000183105469,62.09000015258789,49.64470672607422
2011-10-19,2146000,62.560001373291016,62.900001525878906,61.66999816894531,61.810001373291016,49.42081832885742
2011-10-18,2640900,61.33000183105469,63.08000183105469,60.79999923706055,62.63999938964844,50.08446502685547
2011-10-17,3651800,62.380001068115234,62.400001525878906,61.25,61.400001525878906,49.0930061340332
2011-10-14,1654500,62.31999969482422,62.66999816894531,61.54999923706055,62.66999816894531,50.10844039916992
2011-10-13,2149100,61.290000915527344,61.75,60.790000915527344,61.54999923706055,49.21294021606445
2011-10-12,2856600,61.56999969482422,62.36000061035156,61.459999084472656,61.630001068115234,49.27690887451172
2011-10-11,2688300,60.59999847412109,61.27000045776367,60.540000915527344,61.04999923706055,48.81316375732422
2011-10-10,1636300,60.0,61.0,59.9900016784668,61.0,48.77317810058594
2011-10-07,3014200,59.84999847412109,59.869998931884766,58.65999984741211,58.970001220703125,47.15006637573242
2011-10-06,2284500,58.29999923706055,59.560001373291016,57.900001525878906,59.5099983215332,47.58182907104492
2011-10-05,7841300,57.400001525878906,58.52999877929688,56.869998931884766,58.380001068115234,46.678340911865234
2011-10-04,4981800,55.08000183105469,57.34999847412109,54.58000183105469,57.209999084472656,45.74284362792969
2011-10-03,4172100,57.380001068115234,58.06999969482422,55.77000045776367,55.810001373291016,44.62346267700195
2011-09-30,2520500,58.36000061035156,58.88999938964844,57.650001525878906,57.720001220703125,46.1506233215332
2011-09-29,2724200,59.810001373291016,60.02000045776367,58.08000183105469,59.18000030517578,47.31797790527344
2011-09-28,2326600,60.27000045776367,60.56999969482422,58.65999984741211,58.75,46.97416305541992
2011-09-27,3318600,60.540000915527344,61.18000030517578,59.7599983215332,60.119998931884766,48.06955337524414
2011-09-26,2532000,58.630001068115234,59.45000076293945,57.65999984741211,59.369998931884766,47.46989822387695
2011-09-23,4869000,57.290000915527344,58.34000015258789,57.130001068115234,58.0,46.374488830566406
2011-09-22,7423500,58.13999938964844,58.72999954223633,57.150001525878906,57.970001220703125,46.10585021972656
2011-09-21,4794000,61.79999923706055,62.0,59.310001373291016,59.810001373291016,47.56927490234375
2011-09-20,3733600,62.2599983215332,62.86000061035156,61.77999877929688,61.81999969482422,49.16791534423828
2011-09-19,2066400,61.63999938964844,62.36000061035156,61.20000076293945,62.040000915527344,49.34287643432617
2011-09-16,1550500,62.630001068115234,62.959999084472656,62.09999847412109,62.70000076293945,49.86781311035156
2011-09-15,3961800,61.95000076293945,62.40999984741211,61.43000030517578,62.400001525878906,49.62921142578125
2011-09-14,2517200,60.81999969482422,62.06999969482422,59.869998931884766,61.33000183105469,48.77818298339844
2011-09-13,1683700,60.06999969482422,60.68999862670898,59.63999938964844,60.470001220703125,48.09420394897461
2011-09-12,2692100,58.66999816894531,59.869998931884766,58.5099983215332,59.869998931884766,47.61699295043945
2011-09-09,2610800,60.34999847412109,60.630001068115234,59.119998931884766,59.45000076293945,47.282958984375
2011-09-08,2727300,61.34999847412109,62.09999847412109,60.93000030517578,61.040000915527344,48.54755401611328
2011-09-07,1325200,60.91999816894531,61.790000915527344,60.720001220703125,61.77999877929688,49.13609313964844
2011-09-06,2405600,58.52999877929688,60.040000915527344,58.5099983215332,59.9900016784668,47.712432861328125
2011-09-02,2225600,60.7400016784668,61.09999847412109,60.18000030517578,60.369998931884766,48.0146713256836
2011-09-01,3652400,62.810001373291016,63.38999938964844,61.97999954223633,62.06999969482422,49.36674880981445
2011-08-31,4318100,63.0,63.5099983215332,62.31999969482422,62.77999877929688,49.931427001953125
2011-08-30,2465000,62.08000183105469,62.93999862670898,61.619998931884766,62.52999877929688,49.73259735107422
2011-08-29,1942400,61.27000045776367,62.380001068115234,61.22999954223633,62.36000061035156,49.59738159179688
2011-08-26,2649000,59.16999816894531,60.709999084472656,58.2599983215332,60.470001220703125,48.09420394897461
2011-08-25,3379100,60.869998931884766,61.15999984741211,59.290000915527344,59.47999954223633,47.30681610107422
2011-08-24,3163200,59.54999923706055,60.560001373291016,59.36000061035156,60.4900016784668,48.110111236572266
2011-08-23,3714000,57.90999984741211,59.66999816894531,57.54999923706055,59.63999938964844,47.43406677246094
2011-08-22,2330500,58.959999084472656,58.97999954223633,57.5,57.65999984741211,45.85930633544922
2011-08-19,4061700,57.81999969482422,59.36000061035156,57.56999969482422,57.650001525878906,45.851341247558594
2011-08-18,5826100,59.77999877929688,59.84000015258789,58.11000061035156,58.70000076293945,46.68645477294922
2011-08-17,2398600,61.79999923706055,62.25,60.93999862670898,61.43999862670898,48.86566925048828
2011-08-16,3085300,61.43999862670898,62.02000045776367,60.790000915527344,61.43000030517578,48.85771942138672
2011-08-15,2803500,61.220001220703125,62.06999969482422,61.13999938964844,62.02000045776367,49.32696914672852
2011-08-12,3018800,60.81999969482422,61.209999084472656,60.209999084472656,60.70000076293945,48.277130126953125
2011-08-11,5850900,58.09999847412109,61.060001373291016,57.880001068115234,60.29999923706055,47.958984375
2011-08-10,6008700,59.08000183105469,59.720001220703125,57.52000045776367,57.65999984741211,45.85930633544922
2011-08-09,9100300,58.29999923706055,60.25,56.41999816894531,60.220001220703125,47.89536285400391
2011-08-08,11876100,59.869998931884766,60.59000015258789,57.290000915527344,57.34999847412109,45.612735748291016
2011-08-05,7689700,62.65999984741211,62.81999969482422,60.0,61.619998931884766,49.00884246826172
2011-08-04,7792400,64.26000213623047,64.27999877929688,61.84000015258789,61.880001068115234,49.21562957763672
2011-08-03,5828400,64.83999633789062,65.20999908447266,63.66999816894531,65.1500015258789,51.816383361816406
2011-08-02,3528500,66.12000274658203,66.4800033569336,64.79000091552734,64.79000091552734,51.53006362915039
2011-08-01,5148500,67.66000366210938,67.76000213623047,65.93000030517578,66.55000305175781,52.92986679077149
2011-07-29,5091800,66.56999969482422,67.43000030517578,66.22000122070312,66.8499984741211,53.16847610473633
2011-07-28,2786000,67.43000030517578,68.08000183105469,67.13999938964844,67.22000122070312,53.46273040771485
2011-07-27,2134000,68.55999755859375,68.58999633789062,67.37999725341797,67.44999694824219,53.64566421508789
2011-07-26,1500300,69.22000122070312,69.30000305175781,68.81999969482422,68.97000122070312,54.854591369628906
2011-07-25,3126000,69.0,69.62999725341797,68.91000366210938,69.26000213623047,55.08523941040039
2011-07-22,1162700,69.5999984741211,69.7699966430664,69.25,69.70999908447266,55.44314956665039
2011-07-21,2111200,69.08000183105469,69.77999877929688,68.95999908447266,69.58999633789062,55.347694396972656
2011-07-20,1390000,68.9800033569336,69.0,68.58000183105469,68.75,54.67959976196289
2011-07-19,1841300,68.02999877929688,68.83999633789062,68.02999877929688,68.79000091552734,54.7114372253418
2011-07-18,4783200,67.97000122070312,68.04000091552734,67.13999938964844,67.6500015258789,53.80474472045898
2011-07-15,4489000,68.16999816894531,68.30999755859375,67.7699966430664,68.27999877929688,54.30580520629883
2011-07-14,2059600,68.58999633789062,68.88999938964844,67.72000122070312,67.8499984741211,53.96381378173828
2011-07-13,1904000,68.5199966430664,69.12000274658203,68.25,68.43000030517578,54.42510223388672
2011-07-12,2108900,68.23999786376953,68.83999633789062,68.0999984741211,68.16999816894531,54.21832275390625
2011-07-11,1961300,68.87999725341797,69.13999938964844,68.29000091552734,68.47000122070312,54.4569206237793
2011-07-08,1598100,69.5,69.77999877929688,69.20999908447266,69.76000213623047,55.48292541503906
2011-07-07,1558900,70.1500015258789,70.41999816894531,69.98999786376953,70.26000213623047,55.88057327270508
2011-07-06,1753600,69.20999908447266,69.5999984741211,69.02999877929688,69.51000213623047,55.2840690612793
2011-07-05,2259400,69.3499984741211,69.52999877929688,69.16000366210938,69.37000274658203,55.1727409362793
2011-07-01,2021300,68.43000030517578,69.47000122070312,68.27999877929688,69.37999725341797,55.18067169189453
2011-06-30,1973000,67.9800033569336,68.48999786376953,67.9000015258789,68.4000015258789,54.40125274658203
2011-06-29,2576800,67.44999694824219,67.87000274658203,67.22000122070312,67.79000091552734,53.91609954833984
2011-06-28,1814100,66.56999969482422,67.19999694824219,66.47000122070312,67.19999694824219,53.44681930541992
2011-06-27,1569800,65.75,66.52999877929688,65.61000061035156,66.27999877929688,52.715126037597656
2011-06-24,1942200,66.5,66.5199966430664,65.62999725341797,65.72000122070312,52.26972961425781
2011-06-23,2929500,66.05999755859375,66.7699966430664,65.5999984741211,66.76000213623047,52.87181091308594
2011-06-22,1946600,67.08000183105469,67.45999908447266,66.83999633789062,66.87000274658203,52.958927154541016
2011-06-21,1916700,66.56999969482422,67.33999633789062,66.51000213623047,67.23999786376953,53.251953125
2011-06-20,3463200,65.72000122070312,66.37999725341797,65.66999816894531,66.2300033569336,52.45206832885742
2011-06-17,5544400,66.36000061035156,66.37999725341797,65.69000244140625,65.91999816894531,52.2065544128418
2011-06-16,3040000,65.62000274658203,66.08000183105469,65.18000030517578,65.70999908447266,52.04023361206055
2011-06-15,3630600,66.25,66.4800033569336,65.43000030517578,65.5999984741211,51.95311737060547
2011-06-14,1577100,66.51000213623047,67.0199966430664,66.4800033569336,66.79000091552734,52.89556503295898
2011-06-13,2814600,66.01000213623047,66.25,65.55000305175781,65.87999725341797,52.17487716674805
2011-06-10,1743300,66.58000183105469,66.5999984741211,65.7300033569336,65.88999938964844,52.18278884887695
2011-06-09,1047900,66.55999755859375,67.13999938964844,66.37999725341797,66.83999633789062,52.935150146484375
2011-06-08,1482500,66.61000061035156,66.80000305175781,66.2699966430664,66.37000274658203,52.56293869018555
2011-06-07,1369600,67.04000091552734,67.29000091552734,66.69999694824219,66.72000122070312,52.840118408203125
2011-06-06,1893100,67.36000061035156,67.5,66.66000366210938,66.75,52.8639030456543
2011-06-03,2139800,67.43000030517578,68.05000305175781,67.36000061035156,67.52999877929688,53.48161697387695
2011-06-02,1726500,68.37000274658203,68.54000091552734,67.86000061035156,68.2300033569336,54.0359992980957
2011-06-01,1760600,69.7699966430664,69.80999755859375,68.30000305175781,68.36000061035156,54.13895034790039
2011-05-31,1606000,69.87999725341797,69.94999694824219,69.36000061035156,69.94999694824219,55.39817810058594
2011-05-27,937900,69.11000061035156,69.37000274658203,69.02999877929688,69.19999694824219,54.8042106628418
2011-05-26,1121100,68.30999755859375,68.98999786376953,68.19999694824219,68.87999725341797,54.55077362060547
2011-05-25,1159000,67.94999694824219,68.75,67.88999938964844,68.47000122070312,54.22606658935547
2011-05-24,984700,68.47000122070312,68.61000061035156,68.05000305175781,68.19000244140625,54.00432586669922
2011-05-23,1400000,68.25,68.48999786376953,68.05999755859375,68.26000213623047,54.05975341796875
2011-05-20,1274200,69.45999908447266,69.58000183105469,68.94999694824219,69.13999938964844,54.75668716430664
2011-05-19,1343800,69.75,69.86000061035156,69.2699966430664,69.66000366210938,55.16851043701172
2011-05-18,1430500,68.87999725341797,69.55999755859375,68.7300033569336,69.48999786376953,55.03388977050781
2011-05-17,2058300,68.55999755859375,68.91999816894531,68.2699966430664,68.83000183105469,54.51117706298828
2011-05-16,1654300,69.08999633789062,69.68000030517578,68.80000305175781,68.88999938964844,54.558692932128906
2011-05-13,1906700,70.05999755859375,70.12000274658203,69.18000030517578,69.37000274658203,54.93886184692383
2011-05-12,1859900,69.47000122070312,70.13999938964844,69.06999969482422,70.01000213623047,55.44571685791016
2011-05-11,1841800,70.3499984741211,70.37000274658203,69.3499984741211,69.68000030517578,55.18434524536133
2011-05-10,2353500,70.0199966430664,70.52999877929688,69.95999908447266,70.4000015258789,55.75456619262695
2011-05-09,1165500,69.5,69.95999908447266,69.37000274658203,69.77999877929688,55.263553619384766
2011-05-06,1709600,69.79000091552734,70.13999938964844,69.13999938964844,69.41000366210938,54.97051239013672
2011-05-05,1500000,69.2699966430664,69.79000091552734,68.80000305175781,69.11000061035156,54.73293685913086
2011-05-04,1715100,70.18000030517578,70.20999908447266,69.3499984741211,69.66999816894531,55.17644119262695
2011-05-03,1150000,70.43000030517578,70.51000213623047,69.81999969482422,70.19000244140625,55.5882568359375
2011-05-02,1506000,71.04000091552734,71.11000061035156,70.43000030517578,70.58000183105469,55.89712142944336
2011-04-29,1713200,70.58000183105469,70.80000305175781,70.45999908447266,70.69999694824219,55.9921760559082
2011-04-28,2221400,70.26000213623047,70.62000274658203,70.19999694824219,70.5199966430664,55.8495979309082
2011-04-27,2148700,70.0,70.41000366210938,69.70999908447266,70.30999755859375,55.68328475952149
2011-04-26,1400000,69.5,70.0,69.4000015258789,69.8499984741211,55.31897735595703
2011-04-25,886800,69.30999755859375,69.36000061035156,69.0199966430664,69.23999786376953,54.83589553833008
2011-04-21,985400,69.25,69.31999969482422,69.0,69.30999755859375,54.89131927490234
2011-04-20,1324700,68.83000183105469,69.06999969482422,68.7699966430664,68.97000122070312,54.6220588684082
2011-04-19,1048100,67.75,67.98999786376953,67.54000091552734,67.9800033569336,53.83800506591797
2011-04-18,2323800,67.61000061035156,67.72000122070312,67.06999969482422,67.58999633789062,53.52914047241211
2011-04-15,1376200,68.2300033569336,68.54000091552734,68.01000213623047,68.41000366210938,54.178558349609375
2011-04-14,1434300,67.63999938964844,68.16999816894531,67.41000366210938,68.08000183105469,53.91721725463867
2011-04-13,1521100,68.31999969482422,68.38999938964844,67.7699966430664,68.04000091552734,53.885528564453125
2011-04-12,1699900,68.1500015258789,68.27999877929688,67.75,68.0,53.85383605957031
2011-04-11,1138100,68.91999816894531,69.08999633789062,68.37999725341797,68.58000183105469,54.31317901611328
2011-04-08,1389100,69.38999938964844,69.48999786376953,68.52999877929688,68.83000183105469,54.51117706298828
2011-04-07,1506400,69.19999694824219,69.4800033569336,68.80000305175781,69.12000274658203,54.740848541259766
2011-04-06,1396900,69.47000122070312,69.55000305175781,69.04000091552734,69.31999969482422,54.89923858642578
2011-04-05,1317200,69.01000213623047,69.44999694824219,68.97000122070312,69.13999938964844,54.75668716430664
2011-04-04,1091500,69.1500015258789,69.30000305175781,68.91000366210938,69.0999984741211,54.72499847412109
2011-04-01,1707400,69.18000030517578,69.33000183105469,68.86000061035156,69.04000091552734,54.67749786376953
2011-03-31,1298400,68.69999694824219,68.87000274658203,68.58999633789062,68.70999908447266,54.416141510009766
2011-03-30,1276300,68.58000183105469,68.88999938964844,68.45999908447266,68.70999908447266,54.416141510009766
2011-03-29,1354200,67.72000122070312,68.20999908447266,67.41999816894531,68.19999694824219,54.0122299194336
2011-03-28,1739900,68.02999877929688,68.20999908447266,67.69000244140625,67.69999694824219,53.61626815795898
2011-03-25,1956100,67.83000183105469,68.19999694824219,67.66000366210938,67.86000061035156,53.74296569824219
2011-03-24,2419700,67.66000366210938,68.0,67.2300033569336,67.9000015258789,53.550514221191406
2011-03-23,1666700,66.91999816894531,67.43000030517578,66.55000305175781,67.26000213623047,53.04577255249024
2011-03-22,2036700,67.3499984741211,67.41000366210938,67.01000213623047,67.0999984741211,52.91958999633789
2011-03-21,1679300,67.0,67.41999816894531,67.0,67.31999969482422,53.09309005737305
2011-03-18,2604200,66.79000091552734,66.83999633789062,66.11000061035156,66.27999877929688,52.27286911010742
2011-03-17,1712000,66.13999938964844,66.30000305175781,65.63999938964844,65.97000122070312,52.02839660644531
2011-03-16,3839700,66.1500015258789,66.4000015258789,64.75,65.22000122070312,51.4368896484375
2011-03-15,4776300,65.29000091552734,66.73999786376953,65.16000366210938,66.37000274658203,52.34385299682617
2011-03-14,1622800,67.06999969482422,67.30000305175781,66.55000305175781,67.08000183105469,52.90381240844727
2011-03-11,2148700,66.70999908447266,67.72000122070312,66.70999908447266,67.48999786376953,53.227176666259766
2011-03-10,2239000,67.6500015258789,67.6500015258789,66.9800033569336,67.04000091552734,52.872291564941406
2011-03-09,1566500,68.36000061035156,68.55999755859375,67.95999908447266,68.3499984741211,53.90541458129883
2011-03-08,1123200,67.95999908447266,68.66999816894531,67.62000274658203,68.44999694824219,53.98428726196289
2011-03-07,1562800,68.69999694824219,68.80999755859375,67.45999908447266,67.83999633789062,53.503196716308594
2011-03-04,2721500,68.94000244140625,68.95999908447266,68.0199966430664,68.45999908447266,53.99219131469727
2011-03-03,1299000,68.36000061035156,69.0,68.31999969482422,68.91999816894531,54.35496139526367
2011-03-02,1592000,67.4800033569336,68.02999877929688,67.37000274658203,67.69000244140625,53.38490676879883
2011-03-01,1429600,68.94000244140625,68.98999786376953,67.52999877929688,67.55000305175781,53.27447891235352
2011-02-28,2694900,68.6500015258789,68.81999969482422,68.30000305175781,68.70999908447266,54.189334869384766
2011-02-25,3642300,67.81999969482422,68.3499984741211,67.69999694824219,68.33999633789062,53.89751434326172
2011-02-24,4472100,67.3499984741211,67.76000213623047,66.81999969482422,67.48999786376953,53.227176666259766
2011-02-23,3430300,67.9800033569336,68.13999938964844,67.02999877929688,67.4800033569336,53.21928024291992
2011-02-22,3178400,68.77999877929688,69.12999725341797,67.86000061035156,68.05000305175781,53.66880416870117
2011-02-18,1761600,69.5,69.62999725341797,69.26000213623047,69.54000091552734,54.84393310546875
2011-02-17,2054400,68.95999908447266,69.5,68.93000030517578,69.41000366210938,54.74141693115234
2011-02-16,1925900,68.95999908447266,69.23999786376953,68.83000183105469,69.16000366210938,54.54423522949219
2011-02-15,1598400,68.72000122070312,68.83000183105469,68.54000091552734,68.70999908447266,54.189334869384766
2011-02-14,1554800,68.76000213623047,68.9800033569336,68.66999816894531,68.93000030517578,54.36285400390625
2011-02-11,1559600,68.08999633789062,68.81999969482422,68.02999877929688,68.75,54.22087860107422
2011-02-10,1904400,67.87999725341797,68.37000274658203,67.7300033569336,68.30000305175781,53.865997314453125
2011-02-09,2110900,68.2300033569336,68.41000366210938,67.91000366210938,68.22000122070312,53.802879333496094
2011-02-08,1621900,68.16000366210938,68.41999816894531,67.94000244140625,68.4000015258789,53.94485855102539
2011-02-07,1359300,67.80999755859375,68.27999877929688,67.76000213623047,68.05999755859375,53.67669296264648
2011-02-04,1344000,67.5,67.6500015258789,67.16999816894531,67.61000061035156,53.32177734375
2011-02-03,1807200,67.20999908447266,67.5,66.76000213623047,67.41999816894531,53.171966552734375
2011-02-02,1688900,67.19999694824219,67.47000122070312,67.18000030517578,67.2699966430664,53.05365753173828
2011-02-01,2355400,66.72000122070312,67.4800033569336,66.69000244140625,67.3499984741211,53.11674499511719
2011-01-31,1255200,65.91999816894531,66.37999725341797,65.83000183105469,66.26000213623047,52.257118225097656
2011-01-28,2088100,67.11000061035156,67.18000030517578,65.72000122070312,65.83000183105469,51.9179801940918
2011-01-27,1096900,66.86000061035156,67.12999725341797,66.72000122070312,67.02999877929688,52.864376068115234
2011-01-26,1396100,66.58999633789062,66.97000122070312,66.4800033569336,66.83000183105469,52.70664596557617
2011-01-25,1157500,66.2300033569336,66.44999694824219,65.91000366210938,66.44999694824219,52.40693664550781
2011-01-24,2149200,66.0,66.48999786376953,65.94000244140625,66.41000366210938,52.37541961669922
2011-01-21,1342000,66.30000305175781,66.44999694824219,65.94999694824219,66.04000091552734,52.083587646484375
2011-01-20,1857700,65.94999694824219,66.0999984741211,65.47000122070312,65.93000030517578,51.996826171875
2011-01-19,1566600,66.88999938964844,66.91000366210938,65.98999786376953,66.12999725341797,52.15458297729492
2011-01-18,1288700,66.73999786376953,66.94999694824219,66.62999725341797,66.93000030517578,52.7855339050293
2011-01-14,1292800,66.25,66.7699966430664,66.16999816894531,66.76000213623047,52.65144729614258
2011-01-13,1468900,66.44000244140625,66.4800033569336,66.12999725341797,66.33000183105469,52.312313079833984
2011-01-12,4015900,66.26000213623047,66.45999908447266,66.08999633789062,66.43000030517578,52.39117431640625
2011-01-11,1090700,65.81999969482422,65.97000122070312,65.56999969482422,65.83999633789062,51.92586898803711
2011-01-10,1830000,65.31999969482422,65.66999816894531,65.05999755859375,65.58000183105469,51.7208137512207
2011-01-07,2944000,65.79000091552734,65.91999816894531,65.04000091552734,65.52999877929688,51.68136978149414
2011-01-06,4318100,65.91000366210938,65.95999908447266,65.54000091552734,65.68000030517578,51.79965972900391
2011-01-05,5170700,65.30000305175781,65.86000061035156,65.19000244140625,65.83000183105469,51.9179801940918
2011-01-04,1474900,65.81999969482422,65.86000061035156,65.04000091552734,65.47000122070312,51.63405990600586
2011-01-03,1465100,65.36000061035156,65.87999725341797,65.36000061035156,65.5999984741211,51.7365837097168
2010-12-31,5170800,64.81999969482422,65.0,64.73999786376953,64.93000030517578,51.20817184448242
2010-12-30,5767700,64.94999694824219,65.12000274658203,64.87999725341797,64.95999908447266,51.23183441162109
2010-12-29,6472400,65.08000183105469,65.16000366210938,64.98999786376953,65.04000091552734,51.294921875
2010-12-28,715300,65.0,65.02999877929688,64.7699966430664,64.94000244140625,51.21608352661133
2010-12-27,2789900,64.6500015258789,64.93000030517578,64.54000091552734,64.87999725341797,51.16874313354492
2010-12-23,1424100,64.9000015258789,64.9800033569336,64.70999908447266,64.83999633789062,51.13717269897461
2010-12-22,2097600,64.80999755859375,65.0199966430664,64.7699966430664,64.93000030517578,51.20817184448242
2010-12-21,1370400,64.91000366210938,65.13999938964844,64.80999755859375,65.02999877929688,51.01417922973633
2010-12-20,1739000,64.69000244140625,64.80000305175781,64.33000183105469,64.63999938964844,50.70822525024414
2010-12-17,17309800,64.3499984741211,64.58000183105469,64.22000122070312,64.47000122070312,50.57486724853516
2010-12-16,11039900,64.04000091552734,64.41000366210938,63.810001373291016,64.3499984741211,50.480716705322266
2010-12-15,16901300,64.19999694824219,64.45999908447266,63.869998931884766,63.970001220703125,50.1826286315918
2010-12-14,13621700,64.3499984741211,64.55999755859375,64.08000183105469,64.25,50.40227890014648
2010-12-13,9472500,64.48999786376953,64.56999969482422,64.19999694824219,64.2300033569336,50.38659286499024
2010-12-10,2079900,64.02999877929688,64.25,63.810001373291016,64.20999908447266,50.37088394165039
2010-12-09,1478600,63.959999084472656,63.959999084472656,63.52000045776367,63.79999923706055,50.04927062988281
2010-12-08,937400,63.52000045776367,63.68000030517578,63.16999816894531,63.56999969482422,49.86883544921875
2010-12-07,2037200,63.93999862670898,64.0199966430664,63.34000015258789,63.38999938964844,49.727638244628906
2010-12-06,1132400,63.2599983215332,63.459999084472656,63.150001525878906,63.31999969482422,49.6727180480957
2010-12-03,1549800,62.91999816894531,63.43000030517578,62.880001068115234,63.34000015258789,49.68840789794922
2010-12-02,1661400,62.41999816894531,63.15999984741211,62.400001525878906,63.13999938964844,49.53151321411133
2010-12-01,1611600,61.91999816894531,62.45000076293945,61.91999816894531,62.34000015258789,48.90394973754883
2010-11-30,2400700,60.79999923706055,61.38999938964844,60.709999084472656,61.02999877929688,47.87626647949219
2010-11-29,1372800,61.09000015258789,61.540000915527344,60.65999984741211,61.40999984741211,48.17438125610352
2010-11-26,351900,61.41999816894531,61.72999954223633,61.33000183105469,61.5,48.2449951171875
2010-11-24,924600,61.34999847412109,61.91999816894531,61.34999847412109,61.91999816894531,48.57445907592773
2010-11-23,1481100,61.13999938964844,61.20000076293945,60.68999862670898,60.93999862670898,47.805694580078125
2010-11-22,2431800,61.52000045776367,61.81999969482422,61.09000015258789,61.81999969482422,48.49600982666016
2010-11-19,3205800,61.56999969482422,61.84000015258789,61.220001220703125,61.810001373291016,48.48816680908203
2010-11-18,2305100,61.290000915527344,61.77999877929688,61.290000915527344,61.560001373291016,48.29205322265625
2010-11-17,1101300,60.61000061035156,60.91999816894531,60.470001220703125,60.709999084472656,47.6252555847168
2010-11-16,2115400,61.22999954223633,61.310001373291016,60.31999969482422,60.61000061035156,47.54681015014648
2010-11-15,804900,61.869998931884766,62.119998931884766,61.56999969482422,61.59000015258789,48.31559371948242
2010-11-12,1219800,62.0,62.29999923706055,61.38999938964844,61.68000030517578,48.386207580566406
2010-11-11,947900,62.130001068115234,62.56999969482422,61.93999862670898,62.470001220703125,49.00591659545898
2010-11-10,897200,62.31999969482422,62.650001525878906,61.88999938964844,62.63999938964844,49.13926696777344
2010-11-09,1001800,63.0,63.09999847412109,62.09999847412109,62.369998931884766,48.92747497558594
2010-11-08,1005700,62.75,62.90999984741211,62.52999877929688,62.86000061035156,49.31185531616211
2010-11-05,1623900,62.7400016784668,63.02999877929688,62.63999938964844,62.93999862670898,49.374610900878906
2010-11-04,1676600,62.18999862670898,62.68000030517578,62.11000061035156,62.65999984741211,49.15496444702149
2010-11-03,1444800,61.34999847412109,61.47999954223633,60.709999084472656,61.459999084472656,48.213600158691406
2010-11-02,1004000,61.209999084472656,61.34000015258789,60.959999084472656,61.209999084472656,48.01749420166016
2010-11-01,1084000,61.040000915527344,61.34000015258789,60.369998931884766,60.72999954223633,47.64094161987305
2010-10-29,1665700,60.59000015258789,60.79999923706055,60.470001220703125,60.720001220703125,47.633094787597656
2010-10-28,1896900,60.95000076293945,61.02000045776367,60.33000183105469,60.63999938964844,47.57033920288086
2010-10-27,2228900,60.369998931884766,60.68000030517578,60.060001373291016,60.63999938964844,47.57033920288086
2010-10-26,905500,60.43000030517578,60.86000061035156,60.29999923706055,60.7599983215332,47.66447448730469
2010-10-25,1865900,60.93000030517578,61.29999923706055,60.709999084472656,60.77000045776367,47.67230987548828
2010-10-22,792300,60.52999877929688,60.59999847412109,60.33000183105469,60.56999969482422,47.51543426513672
2010-10-21,2393200,60.61000061035156,60.900001525878906,59.900001525878906,60.38999938964844,47.37423706054688
2010-10-20,1665500,59.77000045776367,60.58000183105469,59.77000045776367,60.290000915527344,47.29576110839844
2010-10-19,3053600,59.95000076293945,60.31999969482422,59.34000015258789,59.68999862670898,46.82509994506836
2010-10-18,2811800,60.290000915527344,60.709999084472656,60.16999816894531,60.56999969482422,47.51543426513672
2010-10-15,1934400,60.5,60.63999938964844,59.790000915527344,60.2400016784668,47.25655746459961
2010-10-14,1615200,60.34000015258789,60.41999816894531,59.77999877929688,60.18999862670898,47.21731948852539
2010-10-13,1612000,60.16999816894531,60.68000030517578,60.060001373291016,60.34999847412109,47.34283447265625
2010-10-12,1504000,59.540000915527344,60.02999877929688,59.119998931884766,59.880001068115234,46.97414016723633
2010-10-11,1040200,59.7599983215332,59.81999969482422,59.4900016784668,59.66999816894531,46.80939102172852
2010-10-08,1145100,59.2599983215332,59.7400016784668,59.060001373291016,59.58000183105469,46.738800048828125
2010-10-07,1157400,59.47999954223633,59.5099983215332,58.84000015258789,59.18000030517578,46.42501068115234
2010-10-06,1312200,59.29999923706055,59.459999084472656,59.02000045776367,59.2599983215332,46.48777770996094
2010-10-05,2023200,58.650001525878906,59.459999084472656,58.58000183105469,59.31999969482422,46.53483963012695
2010-10-04,4304800,58.5099983215332,58.75,57.84999847412109,58.11000061035156,45.58562469482422
2010-10-01,3235500,58.84999847412109,58.880001068115234,58.27000045776367,58.630001068115234,45.99354553222656
2010-09-30,2636800,58.869998931884766,59.20000076293945,58.09999847412109,58.369998931884766,45.789581298828125
2010-09-29,1842400,58.470001220703125,58.720001220703125,58.27000045776367,58.5,45.89155960083008
2010-09-28,3132100,58.34000015258789,58.720001220703125,57.7400016784668,58.59999847412109,45.97002029418945
2010-09-27,1903100,58.61000061035156,58.65999984741211,58.2400016784668,58.27000045776367,45.71115112304688
2010-09-24,2377700,57.97999954223633,58.54999923706055,57.91999816894531,58.52000045776367,45.9072494506836
2010-09-23,3749800,57.61000061035156,58.2400016784668,57.470001220703125,57.59999847412109,44.952545166015625
2010-09-22,4076300,58.27000045776367,58.63999938964844,57.90999984741211,58.09999847412109,45.3427734375
2010-09-21,2983400,58.56999969482422,58.86000061035156,58.220001220703125,58.40999984741211,45.584693908691406
2010-09-20,1289400,57.84999847412109,58.650001525878906,57.66999816894531,58.54999923706055,45.6939697265625
2010-09-17,1563700,57.88999938964844,57.900001525878906,57.38999938964844,57.59999847412109,44.952545166015625
2010-09-16,1011500,57.41999816894531,57.619998931884766,57.25,57.56999969482422,44.929141998291016
2010-09-15,1513700,57.18999862670898,57.66999816894531,57.02999877929688,57.59000015258789,44.94474029541016
2010-09-14,1262900,57.29999923706055,57.720001220703125,57.09000015258789,57.400001525878906,44.79647445678711
2010-09-13,1167500,57.27999877929688,57.4900016784668,57.119998931884766,57.40999984741211,44.80427932739258
2010-09-10,706800,56.56999969482422,56.77999877929688,56.41999816894531,56.68999862670898,44.24236297607422
2010-09-09,1433300,56.77999877929688,56.900001525878906,56.27999877929688,56.45000076293945,44.05507659912109
2010-09-08,1155300,55.95000076293945,56.400001525878906,55.900001525878906,56.16999816894531,43.836544036865234
2010-09-07,1759400,56.27999877929688,56.310001373291016,55.790000915527344,55.880001068115234,43.61022567749024
2010-09-03,1956900,56.31999969482422,56.58000183105469,56.040000915527344,56.4900016784668,44.08628845214844
2010-09-02,1399800,55.290000915527344,55.77999877929688,55.209999084472656,55.75,43.5087776184082
2010-09-01,2835500,54.25,55.25,54.25,55.16999816894531,43.05611038208008
2010-08-31,1794000,53.34000015258789,53.900001525878906,53.130001068115234,53.59999847412109,41.83085250854492
2010-08-30,1814800,54.27999877929688,54.41999816894531,53.58000183105469,53.59000015258789,41.82304000854492
2010-08-27,1240200,53.83000183105469,54.41999816894531,53.02000045776367,54.380001068115234,42.4395866394043
2010-08-26,1521200,54.08000183105469,54.22999954223633,53.34000015258789,53.459999084472656,41.72159576416016
2010-08-25,2181600,53.220001220703125,54.02999877929688,52.97999954223633,53.790000915527344,41.97913360595703
2010-08-24,1473700,53.84000015258789,54.02999877929688,53.2599983215332,53.619998931884766,41.846458435058594
2010-08-23,841700,54.959999084472656,55.220001220703125,54.400001525878906,54.400001525878906,42.4552001953125
2010-08-20,1100700,54.65999984741211,54.7400016784668,54.22999954223633,54.68999862670898,42.681522369384766
2010-08-19,1871600,55.52000045776367,55.70000076293945,54.619998931884766,54.880001068115234,42.82980346679688
2010-08-18,1336800,55.63999938964844,56.13999938964844,55.369998931884766,55.86000061035156,43.594608306884766
2010-08-17,2374900,55.459999084472656,56.119998931884766,55.31999969482422,55.72999954223633,43.49315643310547
2010-08-16,1471200,54.54999923706055,55.15999984741211,54.40999984741211,54.95000076293945,42.88443756103516
2010-08-13,1879200,54.970001220703125,55.33000183105469,54.93999862670898,55.0,42.92344665527344
2010-08-12,2800000,54.709999084472656,55.380001068115234,54.540000915527344,55.209999084472656,43.08733749389648
2010-08-11,1947500,56.220001220703125,56.2599983215332,55.43000030517578,55.52000045776367,43.32926940917969
2010-08-10,2369000,56.9900016784668,57.4900016784668,56.70000076293945,57.209999084472656,44.6481819152832
2010-08-09,1773700,57.56999969482422,57.650001525878906,57.20000076293945,57.56999969482422,44.929141998291016
2010-08-06,3374500,56.90999984741211,57.31999969482422,56.4900016784668,57.27000045776367,44.69501495361328
2010-08-05,1022900,57.2400016784668,57.5099983215332,57.119998931884766,57.47999954223633,44.8588981628418
2010-08-04,1526900,57.36000061035156,57.619998931884766,57.13999938964844,57.59999847412109,44.952545166015625
2010-08-03,1360100,57.34999847412109,57.45000076293945,56.90999984741211,57.150001525878906,44.60136795043945
2010-08-02,1623000,57.15999984741211,57.54999923706055,56.86000061035156,57.459999084472656,44.84328842163086
2010-07-30,1540000,55.65999984741211,56.4900016784668,55.459999084472656,56.25,43.89898681640625
2010-07-29,1108100,56.880001068115234,56.970001220703125,55.68000030517578,56.18999862670898,43.85215377807617
2010-07-28,1486500,56.790000915527344,56.959999084472656,56.27999877929688,56.47999954223633,44.07846450805664
2010-07-27,2083200,57.369998931884766,57.380001068115234,56.68999862670898,56.880001068115234,44.39065170288086
2010-07-26,2204800,56.459999084472656,57.0099983215332,56.25,56.95000076293945,44.44528579711914
2010-07-23,1483100,55.63999938964844,56.33000183105469,55.43000030517578,56.2599983215332,43.906776428222656
2010-07-22,1637500,55.09999847412109,55.90999984741211,55.09999847412109,55.68999862670898,43.46194076538086
2010-07-21,2826200,55.560001373291016,55.560001373291016,54.2400016784668,54.47999954223633,42.51763534545898
2010-07-20,1010100,53.84999847412109,55.209999084472656,53.72999954223633,55.16999816894531,43.05611038208008
2010-07-19,1190100,54.459999084472656,54.66999816894531,53.93999862670898,54.540000915527344,42.564449310302734
2010-07-16,1585500,55.540000915527344,55.54999923706055,54.130001068115234,54.22999954223633,42.322513580322266
2010-07-15,1448900,55.84999847412109,55.9900016784668,55.040000915527344,55.84999847412109,43.5868034362793
2010-07-14,1624000,55.70000076293945,56.060001373291016,55.43999862670898,55.79999923706055,43.54778671264648
2010-07-13,1582200,55.540000915527344,56.02999877929688,55.400001525878906,55.810001373291016,43.55558776855469
2010-07-12,1570100,54.86000061035156,55.130001068115234,54.5,54.90999984741211,42.853214263916016
2010-07-09,954000,54.52999877929688,54.93000030517578,54.380001068115234,54.88999938964844,42.83759307861328
2010-07-08,1214000,54.41999816894531,54.56999969482422,53.84999847412109,54.470001220703125,42.50981903076172
2010-07-07,2279100,52.369998931884766,53.9900016784668,52.310001373291016,53.93999862670898,42.09618377685547
2010-07-06,2452000,52.77999877929688,53.13999938964844,51.790000915527344,52.2400016784668,40.76948165893555
2010-07-02,3750800,52.54999923706055,52.68999862670898,51.7599983215332,52.08000183105469,40.64461135864258
2010-07-01,4678400,52.5,52.720001220703125,51.459999084472656,52.33000183105469,40.83970260620117
2010-06-30,2394300,53.02999877929688,53.5,52.41999816894531,52.560001373291016,41.01920318603516
2010-06-29,3209800,54.08000183105469,54.150001525878906,52.790000915527344,53.13999938964844,41.47185897827149
2010-06-28,1585300,55.09999847412109,55.33000183105469,54.70000076293945,54.869998931884766,42.82199478149414
2010-06-25,2053300,54.93000030517578,55.290000915527344,54.43000030517578,55.04999923706055,42.96247863769531
2010-06-24,1815900,55.43999862670898,55.47999954223633,54.61000061035156,54.77000045776367,42.743953704833984
2010-06-23,1661200,56.18999862670898,56.380001068115234,55.540000915527344,55.91999816894531,43.4315071105957
2010-06-22,1523600,57.16999816894531,57.40999984741211,56.060001373291016,56.13999938964844,43.60237121582031
2010-06-21,1499500,58.08000183105469,58.130001068115234,56.84000015258789,57.119998931884766,44.36350631713867
2010-06-18,4139100,57.41999816894531,57.54999923706055,57.13999938964844,57.34000015258789,44.53438186645508
2010-06-17,2050600,57.380001068115234,57.45000076293945,56.7400016784668,57.29999923706055,44.50331497192383
2010-06-16,2221900,57.0,57.5,56.84999847412109,57.20000076293945,44.4256477355957
2010-06-15,2285500,56.34999847412109,57.33000183105469,56.27000045776367,57.2599983215332,44.47224426269531
2010-06-14,2438200,56.45000076293945,56.83000183105469,55.93000030517578,56.0,43.49362564086914
2010-06-11,2089600,55.16999816894531,56.02000045776367,55.09999847412109,55.9900016784668,43.4858627319336
2010-06-10,2065900,54.93000030517578,55.68999862670898,54.880001068115234,55.650001525878906,43.2218017578125
2010-06-09,3009700,54.59999847412109,55.18000030517578,53.810001373291016,53.9900016784668,41.93254470825195
2010-06-08,3281500,53.869998931884766,54.36000061035156,53.2599983215332,54.2400016784668,42.12669372558594
2010-06-07,1880200,54.77999877929688,54.97999954223633,53.7599983215332,53.77999877929688,41.76942825317383
2010-06-04,1940100,55.54999923706055,55.93000030517578,54.40999984741211,54.66999816894531,42.46066665649414
2010-06-03,1943500,56.52999877929688,56.79999923706055,56.04999923706055,56.65999984741211,44.00625991821289
2010-06-02,2962200,55.25,56.380001068115234,54.9900016784668,56.36000061035156,43.77323913574219
2010-06-01,1900000,55.43000030517578,56.27999877929688,54.869998931884766,54.93000030517578,42.66259765625
2010-05-28,1535000,56.65999984741211,56.65999984741211,55.720001220703125,56.09000015258789,43.56353759765625
2010-05-27,2101500,55.880001068115234,56.70000076293945,55.650001525878906,56.70000076293945,44.03730392456055
2010-05-26,1742900,55.45000076293945,55.970001220703125,54.59999847412109,54.77999877929688,42.54608917236328
2010-05-25,4895500,53.70000076293945,55.060001373291016,53.18999862670898,55.0099983215332,42.7247314453125
2010-05-24,1564400,55.38999938964844,55.84999847412109,54.93999862670898,55.0099983215332,42.7247314453125
2010-05-21,3682200,53.9900016784668,55.84999847412109,53.83000183105469,55.709999084472656,43.26839447021485
2010-05-20,4710900,55.869998931884766,56.09000015258789,54.81999969482422,54.90999984741211,42.64706802368164
2010-05-19,2300900,57.16999816894531,57.720001220703125,56.400001525878906,57.130001068115234,44.37129211425781
2010-05-18,2967700,58.84000015258789,59.02000045776367,57.33000183105469,57.540000915527344,44.6897087097168
2010-05-17,1838600,58.43999862670898,58.68999862670898,57.16999816894531,58.369998931884766,45.33434677124024
2010-05-14,1997300,58.970001220703125,59.060001373291016,57.77000045776367,58.33000183105469,45.30328750610352
2010-05-13,1289700,60.02999877929688,60.29999923706055,59.36000061035156,59.400001525878906,46.13432312011719
2010-05-12,1394400,59.40999984741211,60.20000076293945,59.369998931884766,60.119998931884766,46.69353103637695
2010-05-11,2164100,58.72999954223633,59.91999816894531,58.619998931884766,59.16999816894531,45.95569610595703
2010-05-10,4080900,59.13999938964844,59.5,58.59000015258789,59.220001220703125,45.99451446533203
2010-05-07,5416700,57.66999816894531,58.09999847412109,55.84000015258789,56.619998931884766,43.97517395019531
2010-05-06,6153600,59.459999084472656,59.81999969482422,29.76000022888184,57.709999084472656,44.82173156738281
2010-05-05,2728200,59.619998931884766,60.27000045776367,59.29999923706055,59.720001220703125,46.38285827636719
2010-05-04,2658000,61.02000045776367,61.02000045776367,59.869998931884766,60.209999084472656,46.7634162902832
2010-05-03,1057900,61.150001525878906,61.81999969482422,61.04999923706055,61.709999084472656,47.92843246459961
2010-04-30,1892800,61.9900016784668,62.04999923706055,60.84999847412109,60.88999938964844,47.29156112670898
2010-04-29,1347100,61.59000015258789,62.06999969482422,61.52000045776367,61.95000076293945,48.11483383178711
2010-04-28,1876400,61.06999969482422,61.33000183105469,60.619998931884766,61.150001525878906,47.49350357055664
2010-04-27,2555300,61.95000076293945,62.20000076293945,60.619998931884766,60.75,47.18283462524414
2010-04-26,1701700,62.54999923706055,62.650001525878906,62.18000030517578,62.25,48.34782791137695
2010-04-23,1384500,62.02000045776367,62.4900016784668,61.81999969482422,62.470001220703125,48.51870727539063
2010-04-22,447800,61.400001525878906,62.09999847412109,60.95000076293945,62.04999923706055,48.19251251220703
2010-04-21,1271100,61.84999847412109,61.97999954223633,61.380001068115234,61.75,47.95949935913086
2010-04-20,1004900,61.59999847412109,61.83000183105469,61.38999938964844,61.79999923706055,47.99831008911133
2010-04-19,1311800,60.880001068115234,61.27000045776367,60.52000045776367,61.220001220703125,47.54787826538086
2010-04-16,2086900,61.810001373291016,61.90999984741211,60.709999084472656,61.060001373291016,47.423587799072266
2010-04-15,1120500,61.900001525878906,62.150001525878906,61.84000015258789,62.02999877929688,48.17696380615234
2010-04-14,1011200,61.43999862670898,61.95000076293945,61.34999847412109,61.95000076293945,48.11483383178711
2010-04-13,1184300,61.119998931884766,61.290000915527344,60.75,61.20000076293945,47.53232955932617
2010-04-12,1277000,61.13999938964844,61.27000045776367,61.0099983215332,61.13999938964844,47.485721588134766
2010-04-09,1585500,60.7599983215332,61.04999923706055,60.61000061035156,61.0,47.37699890136719
2010-04-08,1335900,60.18999862670898,60.70000076293945,60.02000045776367,60.59000015258789,47.05856704711914
2010-04-07,1348300,60.68999862670898,60.790000915527344,60.13999938964844,60.45000076293945,46.949832916259766
2010-04-06,1332000,60.459999084472656,60.869998931884766,60.36000061035156,60.77000045776367,47.1983642578125
2010-04-05,1458300,60.2599983215332,60.61000061035156,60.09999847412109,60.59999847412109,47.06631851196289
2010-04-01,1339600,60.0099983215332,60.22999954223633,59.630001068115234,60.02000045776367,46.61587142944336
2010-03-31,1346000,59.59000015258789,59.880001068115234,59.40999984741211,59.59000015258789,46.28190231323242
2010-03-30,1927500,59.84999847412109,60.0,59.52999877929688,59.77000045776367,46.421688079833984
2010-03-29,2434700,59.650001525878906,59.84000015258789,59.54999923706055,59.7400016784668,46.39840698242188
2010-03-26,1206300,59.4900016784668,59.77999877929688,59.09999847412109,59.38999938964844,46.12656784057617
2010-03-25,2437800,59.93000030517578,60.16999816894531,59.310001373291016,59.400001525878906,46.13432312011719
2010-03-24,1569000,59.900001525878906,60.04999923706055,59.68000030517578,59.7400016784668,46.215091705322266
2010-03-23,2298500,59.7599983215332,60.130001068115234,59.52999877929688,60.09000015258789,46.48585510253906
2010-03-22,1643100,58.90999984741211,59.7400016784668,58.86000061035156,59.66999816894531,46.160945892333984
2010-03-19,2010400,59.25,59.83000183105469,59.040000915527344,59.25,45.83604431152344
2010-03-18,2714900,59.7400016784668,59.79999923706055,59.41999816894531,59.63999938964844,46.13773727416992
2010-03-17,2022900,59.52999877929688,59.93000030517578,59.5099983215332,59.709999084472656,46.19187927246094
2010-03-16,1047800,58.97999954223633,59.38999938964844,58.86000061035156,59.33000183105469,45.897926330566406
2010-03-15,1624900,58.810001373291016,58.900001525878906,58.41999816894531,58.84999847412109,45.5265998840332
2010-03-12,1227600,59.13999938964844,59.150001525878906,58.70000076293945,58.869998931884766,45.54205703735352
2010-03-11,2391700,58.43999862670898,58.880001068115234,58.27000045776367,58.869998931884766,45.54205703735352
2010-03-10,1949600,58.40999984741211,58.77999877929688,58.34000015258789,58.650001525878906,45.37186813354492
2010-03-09,4736900,58.04999923706055,58.61000061035156,58.02000045776367,58.34000015258789,45.13204574584961
2010-03-08,2027600,58.220001220703125,58.34999847412109,58.11000061035156,58.220001220703125,45.03921127319336
2010-03-05,2699100,57.7400016784668,58.22999954223633,57.560001373291016,58.209999084472656,45.03146743774414
2010-03-04,1636600,57.27999877929688,57.400001525878906,57.0099983215332,57.29999923706055,44.32749938964844
2010-03-03,1617900,57.27999877929688,57.52000045776367,57.040000915527344,57.150001525878906,44.21146774291992
2010-03-02,1988900,57.16999816894531,57.369998931884766,57.0,57.08000183105469,44.15730667114258
2010-03-01,1580100,56.4900016784668,56.93999862670898,56.470001220703125,56.900001525878906,44.01805877685547
2010-02-26,1272600,56.220001220703125,56.40999984741211,55.90999984741211,56.22999954223633,43.49974060058594
2010-02-25,2956100,55.459999084472656,56.2400016784668,55.290000915527344,56.22999954223633,43.49974060058594
2010-02-24,1689100,55.93000030517578,56.34000015258789,55.790000915527344,56.25,43.51521682739258
2010-02-23,2144700,56.310001373291016,56.47999954223633,55.61000061035156,55.75,43.12842559814453
2010-02-22,3049500,56.709999084472656,56.720001220703125,56.31999969482422,56.43000030517578,43.65447998046875
2010-02-19,1863000,56.150001525878906,56.66999816894531,56.060001373291016,56.52000045776367,43.72409439086914
2010-02-18,1537400,55.93999862670898,56.43999862670898,55.869998931884766,56.31999969482422,43.569374084472656
2010-02-17,1936000,55.9900016784668,56.08000183105469,55.7400016784668,56.0,43.32181167602539
2010-02-16,1186500,55.2400016784668,55.77000045776367,55.040000915527344,55.68999862670898,43.08200454711914
2010-02-12,2189100,54.220001220703125,54.810001373291016,54.0,54.77000045776367,42.37030029296875
2010-02-11,1302300,54.06999969482422,54.84000015258789,53.7599983215332,54.77000045776367,42.37030029296875
2010-02-10,1340800,54.20000076293945,54.459999084472656,53.70000076293945,54.18999862670898,41.92160034179688
2010-02-09,2191500,54.15999984741211,54.70000076293945,53.75,54.27000045776367,41.98349380493164
2010-02-08,1494300,54.02000045776367,54.29999923706055,53.540000915527344,53.560001373291016,41.434226989746094
2010-02-05,5416200,53.880001068115234,54.06999969482422,52.81999969482422,53.97999954223633,41.75913619995117
2010-02-04,3029700,55.16999816894531,55.18000030517578,53.86000061035156,53.88999938964844,41.68952178955078
2010-02-03,1352600,55.66999816894531,55.91999816894531,55.43000030517578,55.619998931884766,43.0278549194336
2010-02-02,2565500,55.34000015258789,56.02999877929688,55.130001068115234,55.900001525878906,43.24445724487305
2010-02-01,2132800,54.720001220703125,55.2400016784668,54.70000076293945,55.18999862670898,42.69519805908203
2010-01-29,2421800,55.2400016784668,55.650001525878906,54.27999877929688,54.36000061035156,42.0531005859375
2010-01-28,2235100,55.88999938964844,55.88999938964844,54.650001525878906,55.0099983215332,42.55595016479492
2010-01-27,2077900,55.29999923706055,55.75,54.869998931884766,55.66999816894531,43.06652069091797
2010-01-26,1704300,55.45000076293945,55.9900016784668,55.27000045776367,55.400001525878906,42.857643127441406
2010-01-25,2781100,55.880001068115234,55.970001220703125,55.459999084472656,55.650001525878906,43.051055908203125
2010-01-22,4423000,56.400001525878906,56.59999847412109,55.310001373291016,55.40999984741211,42.86537551879883
2010-01-21,4350700,57.720001220703125,57.90999984741211,56.56999969482422,56.65999984741211,43.83239364624024
2010-01-20,2755100,57.900001525878906,57.900001525878906,57.209999084472656,57.720001220703125,44.65240859985352
2010-01-19,2546700,57.54999923706055,58.290000915527344,57.52000045776367,58.2599983215332,45.070159912109375
2010-01-15,2785900,58.09999847412109,58.150001525878906,57.29999923706055,57.5,44.482208251953125
2010-01-14,1667100,58.02000045776367,58.27999877929688,57.93999862670898,58.15999984741211,44.992794036865234
2010-01-13,1825200,57.709999084472656,58.18000030517578,57.36000061035156,58.060001373291016,44.915435791015625
2010-01-12,1730100,57.75,57.81999969482422,57.29999923706055,57.52000045776367,44.49769592285156
2010-01-11,1883100,58.29999923706055,58.34999847412109,57.84999847412109,58.119998931884766,44.96184921264648
2010-01-08,1650000,57.70000076293945,58.04999923706055,57.560001373291016,58.040000915527344,44.89997100830078
2010-01-07,1656700,57.54999923706055,57.88999938964844,57.290000915527344,57.84999847412109,44.75297546386719
2010-01-06,2120300,57.5,57.720001220703125,57.40999984741211,57.61000061035156,44.56730270385742
2010-01-05,1597700,57.34000015258789,57.540000915527344,57.11000061035156,57.52999877929688,44.50543594360352
2010-01-04,2251500,56.86000061035156,57.380001068115234,56.84000015258789,57.310001373291016,44.33523941040039
2009-12-31,1322000,57.02000045776367,57.04999923706055,56.369998931884766,56.369998931884766,43.60803985595703
2009-12-30,1592300,56.77999877929688,57.0,56.75,56.93000030517578,44.041259765625
2009-12-29,1527000,57.25,57.25,56.95000076293945,56.95000076293945,44.05673599243164
2009-12-28,1742400,57.220001220703125,57.220001220703125,56.84999847412109,57.04999923706055,44.13410186767578
2009-12-24,607400,56.790000915527344,57.0,56.77999877929688,56.97999954223633,44.07993698120117
2009-12-23,1297200,56.650001525878906,56.7400016784668,56.38999938964844,56.68999862670898,43.85560989379883
2009-12-22,3581300,56.380001068115234,56.59000015258789,56.29999923706055,56.5,43.7086296081543
2009-12-21,3190800,56.27999877929688,56.75,56.27999877929688,56.56999969482422,43.48581314086914
2009-12-18,2113100,55.95000076293945,56.02999877929688,55.5,56.02000045776367,43.06302261352539
2009-12-17,1845700,55.900001525878906,56.02000045776367,55.56999969482422,55.68000030517578,42.80167007446289
2009-12-16,1906500,56.45000076293945,56.59999847412109,56.18999862670898,56.310001373291016,43.28596115112305
2009-12-15,1641300,56.27000045776367,56.459999084472656,56.04999923706055,56.16999816894531,43.178340911865234
2009-12-14,1283700,56.369998931884766,56.45000076293945,56.08000183105469,56.40999984741211,43.36281967163086
2009-12-11,1291500,55.88999938964844,56.060001373291016,55.66999816894531,55.9900016784668,43.03995895385742
2009-12-10,940600,55.75,55.970001220703125,55.61000061035156,55.709999084472656,42.8247299194336
2009-12-09,1433500,55.22999954223633,55.5099983215332,54.93999862670898,55.43000030517578,42.60950469970703
2009-12-08,1320600,55.43000030517578,55.58000183105469,55.040000915527344,55.25,42.47114181518555
2009-12-07,1233300,55.880001068115234,56.150001525878906,55.65999984741211,55.83000183105469,42.91698455810547
2009-12-04,2489800,56.29999923706055,56.54999923706055,55.33000183105469,55.900001525878906,42.970794677734375
2009-12-03,1349800,56.11000061035156,56.43000030517578,55.43000030517578,55.4900016784668,42.65561294555664
2009-12-02,1293700,55.88999938964844,56.33000183105469,55.75,55.9900016784668,43.03995895385742
2009-12-01,1958300,55.68000030517578,56.02999877929688,55.56999969482422,55.83000183105469,42.91698455810547
2009-11-30,2746200,55.0,55.2599983215332,54.63999938964844,55.150001525878906,42.39426040649414
2009-11-27,865100,54.40999984741211,55.41999816894531,54.29999923706055,55.0099983215332,42.28663635253906
2009-11-25,1407900,55.84000015258789,55.9900016784668,55.65999984741211,55.95000076293945,43.009220123291016
2009-11-24,2452800,55.810001373291016,55.810001373291016,55.27000045776367,55.72999954223633,42.84010314941406
2009-11-23,1753200,55.68000030517578,56.119998931884766,55.540000915527344,55.68999862670898,42.809364318847656
2009-11-20,1109100,54.93999862670898,55.150001525878906,54.75,55.040000915527344,42.309688568115234
2009-11-19,1898800,55.56999969482422,55.619998931884766,54.84999847412109,55.209999084472656,42.44037628173828
2009-11-18,1530100,56.04999923706055,56.119998931884766,55.70000076293945,56.0099983215332,43.05534362792969
2009-11-17,1666100,55.869998931884766,56.09999847412109,55.650001525878906,56.04999923706055,43.08608627319336
2009-11-16,2485800,55.56999969482422,56.220001220703125,55.5099983215332,55.9900016784668,43.03995895385742
2009-11-13,1788800,55.0,55.36000061035156,54.66999816894531,55.15999984741211,42.40193557739258
2009-11-12,1767800,55.38999938964844,55.66999816894531,54.68000030517578,54.84000015258789,42.15596771240234
2009-11-11,1967200,55.5,55.810001373291016,55.18000030517578,55.459999084472656,42.63256072998047
2009-11-10,1837200,55.02999877929688,55.34999847412109,54.84999847412109,55.18000030517578,42.41730499267578
2009-11-09,1830400,54.43999862670898,55.15999984741211,54.380001068115234,55.15999984741211,42.40193557739258
2009-11-06,1946600,53.560001373291016,54.13999938964844,53.43000030517578,53.95000076293945,41.4718132019043
2009-11-05,1980000,53.209999084472656,53.84000015258789,53.09999847412109,53.810001373291016,41.36418914794922
2009-11-04,1880300,53.22999954223633,53.54999923706055,52.70000076293945,52.79999923706055,40.5877799987793
2009-11-03,1622500,52.150001525878906,52.77999877929688,52.04999923706055,52.709999084472656,40.51860046386719
2009-11-02,2723300,52.470001220703125,53.02999877929688,51.79999923706055,52.470001220703125,40.3341064453125
2009-10-30,3381100,53.45000076293945,53.630001068115234,52.060001373291016,52.18000030517578,40.1111946105957
2009-10-29,2975500,52.95000076293945,53.77000045776367,52.869998931884766,53.630001068115234,41.225830078125
2009-10-28,2342300,53.5099983215332,53.70000076293945,52.47999954223633,52.56999969482422,40.410980224609375
2009-10-27,2151600,54.11000061035156,55.0,53.59999847412109,53.7400016784668,41.31037139892578
2009-10-26,2158100,54.720001220703125,55.27999877929688,53.869998931884766,54.02999877929688,41.53330612182617
2009-10-23,1397500,55.54999923706055,55.54999923706055,54.43999862670898,54.650001525878906,42.009891510009766
2009-10-22,1289800,54.7599983215332,55.4900016784668,54.36000061035156,55.36000061035156,42.55568313598633
2009-10-21,2223900,55.150001525878906,55.84999847412109,54.709999084472656,54.77000045776367,42.10215377807617
2009-10-20,1289100,55.7400016784668,55.7599983215332,55.02000045776367,55.310001373291016,42.51725387573242
2009-10-19,1088900,55.25,55.810001373291016,55.04999923706055,55.650001525878906,42.77861404418945
2009-10-16,2161200,55.09999847412109,55.36000061035156,54.79999923706055,55.20000076293945,42.43268585205078
2009-10-15,1113400,55.119998931884766,55.61000061035156,55.08000183105469,55.61000061035156,42.747859954833984
2009-10-14,1322200,55.11000061035156,55.47999954223633,54.869998931884766,55.41999816894531,42.60180282592773
2009-10-13,831100,54.47999954223633,54.560001373291016,54.08000183105469,54.45000076293945,41.85615921020508
2009-10-12,868000,54.630001068115234,54.84000015258789,54.380001068115234,54.59999847412109,41.971466064453125
2009-10-09,1532500,54.08000183105469,54.400001525878906,53.91999816894531,54.400001525878906,41.81772232055664
2009-10-08,2355600,54.0,54.31999969482422,53.7400016784668,54.02999877929688,41.53330612182617
2009-10-07,1255100,53.36000061035156,53.650001525878906,53.220001220703125,53.560001373291016,41.172019958496094
2009-10-06,1941300,53.13999938964844,53.7599983215332,53.060001373291016,53.43999862670898,41.07976531982422
2009-10-05,1194200,52.119998931884766,52.81999969482422,51.959999084472656,52.65999984741211,40.48017501831055
2009-10-02,1942000,51.59999847412109,52.18000030517578,51.56999969482422,51.86000061035156,39.86519241333008
2009-10-01,1451700,53.400001525878906,53.43000030517578,52.119998931884766,52.16999816894531,40.10350799560547
2009-09-30,1484700,53.959999084472656,53.9900016784668,53.0,53.59000015258789,41.19508361816406
2009-09-29,1754100,54.040000915527344,54.27000045776367,53.63999938964844,53.790000915527344,41.34881591796875
2009-09-28,1574900,53.09000015258789,54.0,53.08000183105469,53.880001068115234,41.41800308227539
2009-09-25,1387800,53.18999862670898,53.33000183105469,52.709999084472656,52.88999938964844,40.65696334838867
2009-09-24,1768600,53.95000076293945,54.11000061035156,52.97999954223633,53.22999954223633,40.91832733154297
2009-09-23,1878400,54.79999923706055,55.06999969482422,54.0099983215332,54.04999923706055,41.35804748535156
2009-09-22,1844300,54.63999938964844,54.77999877929688,54.380001068115234,54.61000061035156,41.78654098510742
2009-09-21,1248100,54.02999877929688,54.43000030517578,53.869998931884766,54.290000915527344,41.54167556762695
2009-09-18,1594000,54.58000183105469,54.650001525878906,54.22999954223633,54.43999862670898,41.65645599365234
2009-09-17,2068600,54.47999954223633,54.900001525878906,54.119998931884766,54.36000061035156,41.59523391723633
2009-09-16,2044700,53.790000915527344,54.5099983215332,53.650001525878906,54.459999084472656,41.67176055908203
2009-09-15,1684300,53.400001525878906,53.790000915527344,53.11000061035156,53.619998931884766,41.02901458740234
2009-09-14,1207200,52.630001068115234,53.40999984741211,52.59000015258789,53.36000061035156,40.83005905151367
2009-09-11,1291300,53.13999938964844,53.31999969482422,52.79999923706055,53.08000183105469,40.61581802368164
2009-09-10,2222000,52.54999923706055,53.040000915527344,52.220001220703125,53.040000915527344,40.585208892822266
2009-09-09,1760200,52.119998931884766,52.65999984741211,51.93999862670898,52.5,40.1720085144043
2009-09-08,1412600,52.02000045776367,52.09999847412109,51.720001220703125,51.97999954223633,39.77412033081055
2009-09-04,897400,50.880001068115234,51.54999923706055,50.72999954223633,51.459999084472656,39.37621688842773
2009-09-03,917800,50.560001373291016,50.869998931884766,50.209999084472656,50.810001373291016,38.87884140014648
2009-09-02,1460000,50.31999969482422,50.619998931884766,50.18999862670898,50.34999847412109,38.52686309814453
2009-09-01,1996900,51.41999816894531,52.11000061035156,50.43999862670898,50.560001373291016,38.68754959106445
2009-08-31,1154000,51.720001220703125,51.77000045776367,51.369998931884766,51.70000076293945,39.559871673583984
2009-08-28,1098300,52.59000015258789,52.709999084472656,51.86000061035156,52.20000076293945,39.94244384765625
2009-08-27,2014700,52.02000045776367,52.34999847412109,51.43000030517578,52.2400016784668,39.97307205200195
2009-08-26,2398700,51.97999954223633,52.34999847412109,51.77000045776367,52.060001373291016,39.83532333374024
2009-08-25,2144100,52.20000076293945,52.58000183105469,51.97999954223633,52.09999847412109,39.86594009399414
2009-08-24,2001900,52.25,52.4900016784668,51.77999877929688,52.0,39.78940963745117
2009-08-21,1644300,51.400001525878906,52.06999969482422,51.31999969482422,51.93000030517578,39.73584747314453
2009-08-20,980100,50.52999877929688,51.09000015258789,50.43000030517578,50.97999954223633,39.00893020629883
2009-08-19,1125500,49.66999816894531,50.619998931884766,49.58000183105469,50.5,38.641639709472656
2009-08-18,2236800,49.70000076293945,50.20000076293945,49.59999847412109,50.06999969482422,38.312591552734375
2009-08-17,2036400,49.91999816894531,49.95000076293945,49.470001220703125,49.54999923706055,37.91472625732422
2009-08-14,1975600,51.31999969482422,51.36000061035156,50.34999847412109,50.869998931884766,38.92476272583008
2009-08-13,1651600,51.18000030517578,51.36000061035156,50.66999816894531,51.34000015258789,39.284400939941406
2009-08-12,1646800,50.310001373291016,51.31999969482422,50.29999923706055,50.88999938964844,38.94007110595703
2009-08-11,1335000,50.84000015258789,50.84999847412109,50.22999954223633,50.34000015258789,38.51921844482422
2009-08-10,1358700,50.93000030517578,51.150001525878906,50.65999984741211,51.0,39.02424621582031
2009-08-07,1463500,50.97999954223633,51.52000045776367,50.66999816894531,51.119998931884766,39.11604690551758
2009-08-06,1283300,51.0,51.02999877929688,50.20000076293945,50.40999984741211,38.57277297973633
2009-08-05,1726600,50.95000076293945,50.959999084472656,50.290000915527344,50.7599983215332,38.84058380126953
2009-08-04,1448300,50.45000076293945,50.95000076293945,50.369998931884766,50.880001068115234,38.93241500854492
2009-08-03,2769900,50.27999877929688,50.72999954223633,50.06999969482422,50.68999862670898,38.78702545166016
2009-07-31,1122700,49.77999877929688,50.150001525878906,49.630001068115234,49.84999847412109,38.14427185058594
2009-07-30,2054100,49.81999969482422,50.31999969482422,49.70000076293945,49.77000045776367,38.08304977416992
2009-07-29,1074600,49.11000061035156,49.369998931884766,48.900001525878906,49.2400016784668,37.6775016784668
2009-07-28,1511000,49.2599983215332,49.59999847412109,48.93999862670898,49.47999954223633,37.86116027832031
2009-07-27,1619700,49.34999847412109,49.61000061035156,49.060001373291016,49.59999847412109,37.95298385620117
2009-07-24,1639800,48.90999984741211,49.459999084472656,48.72999954223633,49.38999938964844,37.79228973388672
2009-07-23,1972700,48.09999847412109,49.400001525878906,48.08000183105469,49.22999954223633,37.66985702514648
2009-07-22,2460800,47.7400016784668,48.34999847412109,47.709999084472656,48.09000015258789,36.79755401611328
2009-07-21,2464000,48.220001220703125,48.2599983215332,47.45000076293945,48.060001373291016,36.77460861206055
2009-07-20,1956500,47.619998931884766,47.91999816894531,47.36000061035156,47.84999847412109,36.613895416259766
2009-07-17,1761500,47.290000915527344,47.41999816894531,47.0099983215332,47.31999969482422,36.20836639404297
2009-07-16,1762800,46.709999084472656,47.5,46.650001525878906,47.29999923706055,36.193058013916016
2009-07-15,2042400,46.09999847412109,46.959999084472656,46.02999877929688,46.84000015258789,35.84107971191406
2009-07-14,3939800,45.27000045776367,45.5,45.0,45.47999954223633,34.80044174194336
2009-07-13,1965000,44.31999969482422,45.209999084472656,43.88999938964844,45.15999984741211,34.555564880371094
2009-07-10,1503200,44.02999877929688,44.38999938964844,43.790000915527344,44.13999938964844,33.77508544921875
2009-07-09,1255800,44.43999862670898,44.58000183105469,44.08000183105469,44.25,33.8592529296875
2009-07-08,3177900,44.400001525878906,44.52999877929688,43.59999847412109,44.15999984741211,33.79039764404297
2009-07-07,1486800,45.06999969482422,45.09999847412109,44.15999984741211,44.220001220703125,33.836307525634766
2009-07-06,1877100,44.77999877929688,45.16999816894531,44.52999877929688,45.150001525878906,34.54792022705078
2009-07-02,1812800,45.88999938964844,45.88999938964844,45.18000030517578,45.31999969482422,34.67799758911133
2009-07-01,2159500,46.5,46.90999984741211,46.43000030517578,46.540000915527344,35.61153030395508
2009-06-30,2871600,46.61000061035156,46.75,45.900001525878906,46.27000045776367,35.40494537353516
2009-06-29,1671800,46.36000061035156,46.650001525878906,46.02000045776367,46.58000183105469,35.64215087890625
2009-06-26,1181400,46.04999923706055,46.34999847412109,45.86000061035156,46.13999938964844,35.305450439453125
2009-06-25,1841200,44.97999954223633,46.22999954223633,44.90999984741211,46.22999954223633,35.37431716918945
2009-06-24,3069500,45.29999923706055,45.650001525878906,44.93999862670898,45.18000030517578,34.57088851928711
2009-06-23,2142000,45.13999938964844,45.27999877929688,44.7400016784668,45.04999923706055,34.30077362060547
2009-06-22,2630200,46.0,46.02000045776367,45.040000915527344,45.04999923706055,34.30077362060547
2009-06-19,1394800,46.720001220703125,46.79999923706055,46.20000076293945,46.38999938964844,35.321044921875
2009-06-18,2233500,46.08000183105469,46.4900016784668,45.790000915527344,46.220001220703125,35.19158935546875
2009-06-17,1585900,46.0099983215332,46.36000061035156,45.58000183105469,45.970001220703125,35.001243591308594
2009-06-16,1805200,46.880001068115234,46.91999816894531,45.970001220703125,46.02999877929688,35.04693984985352
2009-06-15,2761900,47.27999877929688,47.27999877929688,46.459999084472656,46.68000030517578,35.541839599609375
2009-06-12,1410900,47.52000045776367,47.79999923706055,47.2400016784668,47.790000915527344,36.38697814941406
2009-06-11,2324600,47.61000061035156,48.310001373291016,47.54999923706055,47.75,36.356536865234375
2009-06-10,2766900,48.06999969482422,48.09999847412109,46.880001068115234,47.470001220703125,36.14334487915039
2009-06-09,1885100,47.59000015258789,47.84999847412109,47.290000915527344,47.59000015258789,36.23469924926758
2009-06-08,2058500,47.25,47.77999877929688,46.7599983215332,47.34000015258789,36.04435729980469
2009-06-05,2765700,48.04999923706055,48.130001068115234,47.20000076293945,47.470001220703125,36.14334487915039
2009-06-04,2176600,47.25,47.59999847412109,46.88999938964844,47.560001373291016,36.21186828613281
2009-06-03,2144200,47.29999923706055,47.369998931884766,46.61000061035156,47.09000015258789,35.854026794433594
2009-06-02,3590800,47.400001525878906,47.91999816894531,47.29999923706055,47.66999816894531,36.29561233520508
2009-06-01,2552200,46.959999084472656,47.810001373291016,46.880001068115234,47.47999954223633,36.15095901489258
2009-05-29,2629300,45.880001068115234,46.36000061035156,45.5,46.33000183105469,35.27534484863281
2009-05-28,2831800,45.34000015258789,45.7599983215332,44.66999816894531,45.619998931884766,34.7347526550293
2009-05-27,2778800,45.810001373291016,46.04999923706055,44.959999084472656,45.060001373291016,34.308380126953125
2009-05-26,2225400,44.27000045776367,45.88999938964844,44.25,45.83000183105469,34.8946533203125
2009-05-22,1559500,44.7599983215332,45.06999969482422,44.43000030517578,44.630001068115234,33.98099136352539
2009-05-21,2764100,44.86000061035156,45.0099983215332,44.209999084472656,44.59999847412109,33.9581413269043
2009-05-20,2455500,46.11000061035156,46.540000915527344,45.310001373291016,45.41999816894531,34.58247756958008
2009-05-19,2250500,45.65999984741211,46.08000183105469,45.459999084472656,45.68000030517578,34.78044128417969
2009-05-18,2532400,44.75,45.68999862670898,44.68000030517578,45.66999816894531,34.77283477783203
2009-05-15,2686800,44.66999816894531,45.0,44.04999923706055,44.310001373291016,33.737342834472656
2009-05-14,2830200,44.310001373291016,45.04999923706055,44.130001068115234,44.77999877929688,34.09518814086914
2009-05-13,4119500,44.93000030517578,45.0,44.20000076293945,44.33000183105469,33.752567291259766
2009-05-12,3763900,46.040000915527344,46.11000061035156,44.97999954223633,45.630001068115234,34.74237060546875
2009-05-11,3891300,45.9900016784668,46.18000030517578,45.61000061035156,45.75,34.833744049072266
2009-05-08,3835800,46.08000183105469,46.70000076293945,45.77000045776367,46.54999923706055,35.44286346435547
2009-05-07,4578000,46.68999862670898,46.7400016784668,45.209999084472656,45.52000045776367,34.65860748291016
2009-05-06,4753400,46.06999969482422,46.27999877929688,45.45000076293945,46.2400016784668,35.20682144165039
2009-05-05,3588100,45.540000915527344,45.720001220703125,45.150001525878906,45.52999877929688,34.666236877441406
2009-05-04,3903700,44.56999969482422,45.68999862670898,44.459999084472656,45.68999862670898,34.78805923461914
2009-05-01,3597500,43.93000030517578,44.34000015258789,43.59000015258789,44.18000030517578,33.63835144042969
2009-04-30,4173900,44.540000915527344,44.790000915527344,43.7400016784668,43.93000030517578,33.44801712036133
2009-04-29,3673000,43.41999816894531,44.380001068115234,43.290000915527344,43.93999862670898,33.45561599731445
2009-04-28,3880400,42.52000045776367,43.41999816894531,42.45000076293945,42.91999816894531,32.67900085449219
2009-04-27,4221500,42.91999816894531,43.61000061035156,42.83000183105469,43.0,32.739925384521484
2009-04-24,4707200,43.09000015258789,43.7599983215332,42.880001068115234,43.45000076293945,33.08253860473633
2009-04-23,3654500,42.5099983215332,42.75,41.900001525878906,42.70000076293945,32.51148986816406
2009-04-22,5320300,42.16999816894531,43.310001373291016,42.08000183105469,42.400001525878906,32.28308868408203
2009-04-21,1438100,41.40999984741211,42.59999847412109,41.34000015258789,42.58000183105469,32.42012405395508
2009-04-20,2939000,42.79999923706055,43.09000015258789,41.709999084472656,41.75,31.78816795349121
2009-04-17,3490500,43.45000076293945,43.869998931884766,43.09000015258789,43.59999847412109,33.19675064086914
2009-04-16,3199200,42.93999862670898,43.59999847412109,42.36000061035156,43.310001373291016,32.9759521484375
2009-04-15,2905000,41.86000061035156,42.63999938964844,41.7400016784668,42.58000183105469,32.42012405395508
2009-04-14,3185000,42.52000045776367,42.86000061035156,42.0,42.130001068115234,32.0775032043457
2009-04-13,3069700,42.4900016784668,43.2400016784668,42.25,42.93000030517578,32.68661880493164
2009-04-09,3068700,42.27999877929688,42.869998931884766,42.08000183105469,42.869998931884766,32.64092254638672
2009-04-08,2255000,40.86000061035156,41.34000015258789,40.63999938964844,41.20000076293945,31.3694076538086
2009-04-07,3986500,41.02999877929688,41.25,40.619998931884766,40.630001068115234,30.93540382385254
2009-04-06,4136200,41.70000076293945,41.83000183105469,41.09999847412109,41.68999862670898,31.742477416992188
2009-04-03,5391600,41.61000061035156,42.13999938964844,41.25,42.09999847412109,32.054664611816406
2009-04-02,5423400,41.34999847412109,42.20000076293945,41.22999954223633,41.58000183105469,31.658750534057617
2009-04-01,3246400,39.11000061035156,40.4900016784668,38.95000076293945,40.369998931884766,30.737445831298828
2009-03-31,4491100,39.619998931884766,40.380001068115234,39.34000015258789,39.58000183105469,30.135950088500977
2009-03-30,5386200,39.77999877929688,39.77999877929688,38.790000915527344,39.22999954223633,29.86945343017578
2009-03-27,4531200,40.880001068115234,41.09999847412109,40.4900016784668,40.65999984741211,30.95825958251953
2009-03-26,6266300,40.91999816894531,41.45000076293945,40.5,41.43999862670898,31.552133560180664
2009-03-25,6892600,40.36000061035156,41.11000061035156,39.2400016784668,40.43000030517578,30.78313446044922
2009-03-24,5061400,40.650001525878906,41.20000076293945,40.290000915527344,40.290000915527344,30.464874267578125
2009-03-23,5687800,39.43000030517578,41.130001068115234,39.2400016784668,41.11000061035156,31.08490753173828
2009-03-20,3407100,39.41999816894531,39.5099983215332,38.310001373291016,38.43999862670898,29.066011428833008
2009-03-19,4713900,40.27999877929688,40.29999923706055,39.16999816894531,39.27000045776367,29.6936092376709
2009-03-18,7644800,38.650001525878906,40.18000030517578,38.27000045776367,39.66999816894531,29.996063232421875
2009-03-17,4114200,37.709999084472656,38.84000015258789,37.38999938964844,38.84000015258789,29.36847877502441
2009-03-16,5805600,38.29999923706055,38.68000030517578,37.59000015258789,37.650001525878906,28.46866798400879
2009-03-13,6277000,37.810001373291016,37.959999084472656,37.130001068115234,37.86000061035156,28.6274471282959
2009-03-12,5478100,35.9900016784668,37.619998931884766,35.650001525878906,37.459999084472656,28.32499122619629
2009-03-11,5740200,36.22999954223633,36.59000015258789,35.63999938964844,35.97999954223633,27.205909729003903
2009-03-10,5978000,34.41999816894531,35.880001068115234,34.36000061035156,35.849998474121094,27.10761833190918
2009-03-09,7974100,33.66999816894531,34.70000076293945,33.54999923706055,33.70000076293945,25.48191261291504
2009-03-06,6381500,34.400001525878906,34.900001525878906,33.2599983215332,34.11000061035156,25.79192352294922
2009-03-05,5771500,34.7599983215332,35.18000030517578,33.83000183105469,34.119998931884766,25.79948616027832
2009-03-04,6847500,35.349998474121094,36.15999984741211,34.970001220703125,35.560001373291016,26.88833236694336
2009-03-03,7251000,35.540000915527344,35.59000015258789,34.52000045776367,34.79999923706055,26.31365966796875
2009-03-02,8553900,36.040000915527344,36.27000045776367,34.95000076293945,35.099998474121094,26.54050636291504
2009-02-27,7456700,36.83000183105469,37.59000015258789,36.65999984741211,36.810001373291016,27.833511352539062
2009-02-26,5524900,38.630001068115234,38.88999938964844,37.5,37.52000045776367,28.370361328125
2009-02-25,6295000,38.33000183105469,38.959999084472656,37.58000183105469,38.220001220703125,28.89966583251953
2009-02-24,8526000,37.400001525878906,38.7400016784668,37.150001525878906,38.52000045776367,29.12650680541992
2009-02-23,7559300,38.91999816894531,38.91999816894531,37.06999969482422,37.16999816894531,28.105712890625
2009-02-20,9978900,38.13999938964844,38.95000076293945,37.650001525878906,38.47999954223633,29.096254348754883
2009-02-19,6115700,39.709999084472656,39.90999984741211,38.790000915527344,38.93999862670898,29.44408416748047
2009-02-18,9826600,39.810001373291016,39.81999969482422,38.97999954223633,39.36000061035156,29.76166534423828
2009-02-17,10271000,39.93999862670898,40.16999816894531,39.470001220703125,39.4900016784668,29.85995864868164
2009-02-13,5400600,41.61000061035156,41.970001220703125,41.2400016784668,41.27000045776367,31.205883026123047
2009-02-12,8848800,40.93999862670898,41.7599983215332,40.36000061035156,41.68999862670898,31.5234603881836
2009-02-11,7875200,41.58000183105469,41.84000015258789,41.0,41.58000183105469,31.44029426574707
2009-02-10,8626600,42.91999816894531,43.33000183105469,41.06999969482422,41.33000183105469,31.25124931335449
2009-02-09,3847000,43.29999923706055,43.650001525878906,42.93999862670898,43.310001373291016,32.7484130859375
2009-02-06,5202500,42.18999862670898,43.41999816894531,42.09000015258789,43.29999923706055,32.740840911865234
2009-02-05,6155400,41.13999938964844,42.40999984741211,40.84999847412109,42.09000015258789,31.8259220123291
2009-02-04,8225600,41.86000061035156,42.41999816894531,41.29999923706055,41.43000030517578,31.326868057250977
2009-02-03,6197800,41.310001373291016,41.90999984741211,40.880001068115234,41.650001525878906,31.493213653564453
2009-02-02,7746500,40.540000915527344,41.34000015258789,40.40999984741211,41.06999969482422,31.054662704467773
2009-01-30,6640200,42.209999084472656,42.380001068115234,40.84999847412109,41.13999938964844,31.107595443725582
2009-01-29,5493100,42.810001373291016,43.54999923706055,41.959999084472656,42.040000915527344,31.78811454772949
2009-01-28,7719500,42.900001525878906,43.70000076293945,42.7599983215332,43.470001220703125,32.86940002441406
2009-01-27,7171000,41.77999877929688,42.2599983215332,41.47999954223633,42.02000045776367,31.772993087768555
2009-01-26,8307800,41.5099983215332,42.40999984741211,41.09000015258789,41.52999877929688,31.402502059936523
2009-01-23,11839000,40.13999938964844,41.720001220703125,40.0,41.29999923706055,31.228565216064453
2009-01-22,13116500,40.95000076293945,41.75,40.310001373291016,41.04999923706055,31.039531707763672
2009-01-21,8915200,40.77000045776367,41.880001068115234,40.0,41.77000045776367,31.583969116210938
2009-01-20,9230000,42.0,42.06999969482422,40.02999877929688,40.130001068115234,30.343881607055664
2009-01-16,9328900,42.7599983215332,42.77000045776367,41.310001373291016,42.33000183105469,32.00740051269531
2009-01-15,9360600,41.810001373291016,42.43999862670898,40.56999969482422,42.02000045776367,31.772993087768555
2009-01-14,6675700,42.5099983215332,42.630001068115234,41.58000183105469,41.869998931884766,31.65957832336425
2009-01-13,8492400,43.02999877929688,43.59000015258789,42.84000015258789,43.27999877929688,32.725730895996094
2009-01-12,5924100,44.13999938964844,44.20000076293945,42.900001525878906,43.220001220703125,32.68035888671875
2009-01-09,5931900,45.369998931884766,45.41999816894531,44.150001525878906,44.18999862670898,33.413822174072266
2009-01-08,5518400,44.79999923706055,45.310001373291016,44.56999969482422,45.29999923706055,34.25312805175781
2009-01-07,6382300,45.709999084472656,45.83000183105469,44.810001373291016,45.09999847412109,34.10190200805664
2009-01-06,7686200,46.5,46.86000061035156,46.0099983215332,46.400001525878906,35.08488464355469
2009-01-05,7419100,45.88999938964844,46.40999984741211,45.5,46.02000045776367,34.797542572021484
2009-01-02,7316000,44.880001068115234,46.2599983215332,44.560001373291016,46.02999877929688,34.805110931396484
2008-12-31,6680900,44.13999938964844,45.130001068115234,44.02000045776367,44.7400016784668,33.82969284057617
2008-12-30,8725900,43.290000915527344,44.119998931884766,43.11000061035156,44.119998931884766,33.36089324951172
2008-12-29,6012300,43.25,43.2599983215332,42.36000061035156,42.9900016784668,32.50645446777344
2008-12-26,3522900,43.25,43.31999969482422,42.86000061035156,43.31999969482422,32.755977630615234
2008-12-24,2333700,42.77999877929688,43.02999877929688,42.54999923706055,42.869998931884766,32.415706634521484
2008-12-23,10094300,43.400001525878906,43.56999969482422,42.5,42.70000076293945,32.28716278076172
2008-12-22,9594600,43.959999084472656,43.970001220703125,42.36000061035156,43.15999984741211,32.63499450683594
2008-12-19,6242800,44.470001220703125,45.09999847412109,43.97999954223633,44.11000061035156,33.10000991821289
2008-12-18,8333900,45.18999862670898,45.34000015258789,43.630001068115234,44.150001525878906,33.13003158569336
2008-12-17,7705200,44.79999923706055,45.68999862670898,44.470001220703125,44.93000030517578,33.7153434753418
2008-12-16,8988000,45.2599983215332,45.310001373291016,43.43999862670898,45.2599983215332,33.96298599243164
2008-12-15,8839700,43.90999984741211,44.0,42.45000076293945,43.0,32.26707458496094
2008-12-12,7858200,42.04999923706055,43.810001373291016,42.0,43.720001220703125,32.807350158691406
2008-12-11,6746200,44.13999938964844,44.83000183105469,42.91999816894531,43.290000915527344,32.48468780517578
2008-12-10,7436400,44.43999862670898,45.02000045776367,43.84000015258789,44.540000915527344,33.422691345214844
2008-12-09,11438500,44.4900016784668,45.380001068115234,43.7400016784668,44.040000915527344,33.0474967956543
2008-12-08,9452800,44.45000076293945,45.40999984741211,44.16999816894531,44.86000061035156,33.66282653808594
2008-12-05,25469500,41.08000183105469,43.45000076293945,40.36000061035156,43.209999084472656,32.42466354370117
2008-12-04,9723300,42.38999938964844,43.33000183105469,41.06999969482422,41.72999954223633,31.314064025878903
2008-12-03,13823000,40.97999954223633,43.119998931884766,40.84000015258789,43.0099983215332,32.27458572387695
2008-12-02,10204200,41.040000915527344,41.970001220703125,40.38999938964844,41.93000030517578,31.464147567749023
2008-12-01,11007700,43.09000015258789,43.119998931884766,40.20000076293945,40.34000015258789,30.27101325988769
2008-11-28,4245900,43.59000015258789,44.29999923706055,43.5099983215332,44.29999923706055,33.24260330200195
2008-11-26,21949900,41.400001525878906,43.84999847412109,41.33000183105469,43.77000045776367,32.84488296508789
2008-11-25,29997000,42.70000076293945,42.7599983215332,41.02999877929688,42.209999084472656,31.67426300048828
2008-11-24,42316200,40.0,42.4900016784668,39.68000030517578,41.630001068115234,31.23903465270996
2008-11-21,18959100,37.970001220703125,39.369998931884766,36.31999969482422,39.290000915527344,29.48310089111328
2008-11-20,22540600,39.33000183105469,40.369998931884766,36.810001373291016,37.18000030517578,27.89975929260254
2008-11-19,17829600,42.31999969482422,42.68000030517578,39.72999954223633,39.84000015258789,29.89581871032715
2008-11-18,21076700,41.9900016784668,42.83000183105469,40.810001373291016,42.40999984741211,31.8243465423584
2008-11-17,15957900,42.56999969482422,43.59000015258789,41.970001220703125,42.02000045776367,31.53168487548828
2008-11-14,13627900,44.0,45.31999969482422,43.0099983215332,43.150001525878906,32.379642486572266
2008-11-13,33461700,42.5,45.20000076293945,40.43999862670898,45.06999969482422,33.82039260864258
2008-11-12,26164200,43.63999938964844,43.88999938964844,42.08000183105469,42.27999877929688,31.726795196533203
2008-11-11,34453300,44.95000076293945,45.45000076293945,43.810001373291016,44.560001373291016,33.43769454956055
2008-11-10,9280200,47.16999816894531,47.27999877929688,44.95000076293945,45.59999847412109,34.21810531616211
2008-11-07,17076100,45.40999984741211,46.20000076293945,45.0,46.11000061035156,34.60081481933594
2008-11-06,21517500,46.77999877929688,47.209999084472656,44.66999816894531,44.95000076293945,33.730369567871094
2008-11-05,22995100,49.16999816894531,49.58000183105469,47.11000061035156,47.27000045776367,35.47126770019531
2008-11-04,9068100,49.130001068115234,49.88999938964844,48.66999816894531,49.72999954223633,37.3172492980957
2008-11-03,7864200,48.060001373291016,48.470001220703125,47.58000183105469,48.0,36.01906967163086
2008-10-31,19027600,47.33000183105469,48.790000915527344,46.720001220703125,48.15999984741211,36.13914108276367
2008-10-30,17878200,47.459999084472656,47.59999847412109,45.880001068115234,47.119998931884766,35.35871887207031
2008-10-29,13198500,45.5,47.79999923706055,45.45000076293945,45.58000183105469,34.203102111816406
2008-10-28,11192800,42.9900016784668,46.040000915527344,41.630001068115234,46.040000915527344,34.548282623291016
2008-10-27,11272400,42.5,44.06999969482422,41.75,41.84000015258789,31.396629333496094
2008-10-24,9436400,41.400001525878906,44.36000061035156,41.400001525878906,43.2400016784668,32.447166442871094
2008-10-23,8369700,44.95000076293945,45.77999877929688,42.470001220703125,45.41999816894531,34.083030700683594
2008-10-22,7077000,46.310001373291016,46.5099983215332,43.56999969482422,44.86000061035156,33.66282653808594
2008-10-21,5601200,48.43999862670898,49.0,47.34999847412109,47.5099983215332,35.65137481689453
2008-10-20,3323000,47.58000183105469,48.9900016784668,46.95000076293945,48.9900016784668,36.76195907592773
2008-10-17,4683200,45.619998931884766,48.900001525878906,45.52000045776367,46.59999847412109,34.968509674072266
2008-10-16,3862000,45.2400016784668,47.04999923706055,42.95000076293945,47.040000915527344,35.29868698120117
2008-10-15,4040800,48.47999954223633,48.63999938964844,44.86000061035156,44.970001220703125,33.745357513427734
2008-10-14,8395400,52.79999923706055,53.5,48.310001373291016,49.61000061035156,37.22720718383789
2008-10-13,7777500,47.04999923706055,50.22999954223633,46.65999984741211,50.040000915527344,37.54986572265625
2008-10-10,7935300,43.16999816894531,46.95000076293945,41.720001220703125,44.34999847412109,33.280113220214844
2008-10-09,5656700,49.56999969482422,50.06999969482422,45.20000076293945,45.66999816894531,34.2706413269043
2008-10-08,4013400,48.38999938964844,50.720001220703125,47.869998931884766,48.72999954223633,36.566856384277344
2008-10-07,3768000,53.18000030517578,53.380001068115234,49.59999847412109,49.68000030517578,37.27973556518555
2008-10-06,8437400,53.29999923706055,53.43999862670898,50.040000915527344,52.90999984741211,39.70351028442383
2008-10-03,2657000,56.5,57.5099983215332,54.630001068115234,54.81999969482422,41.13677597045898
2008-10-02,2146900,57.88999938964844,58.060001373291016,55.5,55.66999816894531,41.774600982666016
2008-10-01,3352700,58.290000915527344,58.52000045776367,57.16999816894531,58.290000915527344,43.74064636230469
2008-09-30,3219700,58.0,59.22999954223633,56.5,58.36000061035156,43.79317855834961
2008-09-29,4238100,59.880001068115234,60.04999923706055,55.88999938964844,56.84999847412109,42.66009521484375
2008-09-26,1947100,59.59000015258789,60.95000076293945,59.52000045776367,60.86000061035156,45.6691780090332
2008-09-25,2569400,60.75,61.209999084472656,59.93999862670898,60.90999984741211,45.70669937133789
2008-09-24,1858200,60.20000076293945,60.52999877929688,59.380001068115234,59.84000015258789,44.90377426147461
2008-09-23,4866400,61.040000915527344,61.7400016784668,60.02000045776367,60.18999862670898,44.94429397583008
2008-09-22,3319900,63.13999938964844,63.20000076293945,60.900001525878906,61.22999954223633,45.72088241577149
2008-09-19,2179700,63.41999816894531,63.41999816894531,62.33000183105469,63.41999816894531,47.35615539550781
2008-09-18,4643300,59.2599983215332,61.2599983215332,57.27000045776367,60.5,45.17576217651367
2008-09-17,2976300,60.13999938964844,60.45000076293945,58.33000183105469,58.540000915527344,43.71222305297852
2008-09-16,3943100,59.22999954223633,61.27999877929688,58.81999969482422,61.27999877929688,45.75819396972656
2008-09-15,2175600,61.20000076293945,62.290000915527344,60.310001373291016,60.5,45.17576217651367
2008-09-12,1160300,62.2599983215332,63.40999984741211,62.02999877929688,63.40999984741211,47.34868621826172
2008-09-11,1718300,61.29999923706055,62.81999969482422,60.95000076293945,62.790000915527344,46.88572692871094
2008-09-10,1427400,62.18999862670898,62.59000015258789,61.380001068115234,61.91999816894531,46.2360954284668
2008-09-09,1904300,63.650001525878906,63.790000915527344,61.5099983215332,61.5099983215332,45.929935455322266
2008-09-08,1530800,64.38999938964844,64.41999816894531,62.75,63.720001220703125,47.580169677734375
2008-09-05,3154000,61.97999954223633,62.7400016784668,61.290000915527344,62.630001068115234,46.76625442504883
2008-09-04,1554300,63.790000915527344,63.84000015258789,62.2599983215332,62.2599983215332,46.489967346191406
2008-09-03,1210200,64.33000183105469,64.55999755859375,63.75,64.2300033569336,47.96099090576172
2008-09-02,1421300,65.36000061035156,65.69999694824219,64.05000305175781,64.3499984741211,48.050575256347656
2008-08-29,1194600,65.16999816894531,65.36000061035156,64.62000274658203,64.62000274658203,48.252201080322266
2008-08-28,1798300,64.91000366210938,65.4800033569336,64.83999633789062,65.4800033569336,48.89436721801758
2008-08-27,1289200,64.06999969482422,64.72000122070312,63.93999862670898,64.43000030517578,48.11031723022461
2008-08-26,1304500,63.79999923706055,64.18000030517578,63.52999877929688,64.0,47.78923416137695
2008-08-25,1522300,64.7699966430664,64.7699966430664,63.630001068115234,63.790000915527344,47.63243103027344
2008-08-22,1487500,64.61000061035156,65.16000366210938,64.55000305175781,65.16000366210938,48.655418395996094
2008-08-21,1372300,63.72999954223633,64.5,63.68000030517578,64.26000213623047,47.98338317871094
2008-08-20,1757000,64.0,64.30999755859375,63.54999923706055,64.08999633789062,47.8564453125
2008-08-19,2000200,64.16999816894531,64.2300033569336,63.619998931884766,63.86000061035156,47.68470764160156
2008-08-18,1846100,65.66999816894531,65.66999816894531,64.23999786376953,64.54000091552734,48.19246673583984
2008-08-15,1660800,65.45999908447266,65.69999694824219,65.08999633789062,65.5,48.909305572509766
2008-08-14,1612800,64.31999969482422,65.51000213623047,64.31999969482422,65.12000274658203,48.62556076049805
2008-08-13,1474400,64.69999694824219,65.18000030517578,64.19999694824219,64.77999877929688,48.371681213378906
2008-08-12,1212100,65.43000030517578,65.45999908447266,64.68000030517578,64.93000030517578,48.48368453979492
2008-08-11,1340100,64.97000122070312,66.01000213623047,64.8499984741211,65.6500015258789,49.02130508422852
2008-08-08,1044200,63.619998931884766,65.16000366210938,63.40999984741211,65.0,48.53595352172852
2008-08-07,1082500,64.33999633789062,64.4000015258789,63.47999954223633,63.650001525878906,47.52788925170898
2008-08-06,1769100,64.2699966430664,64.83000183105469,63.97999954223633,64.56999969482422,48.21486282348633
2008-08-05,958900,63.2400016784668,64.48999786376953,63.16999816894531,64.48999786376953,48.15512466430664
2008-08-04,1165100,63.380001068115234,63.400001525878906,62.61000061035156,62.880001068115234,46.95293426513672
2008-08-01,2238500,63.86000061035156,63.93000030517578,63.0099983215332,63.40999984741211,47.34868621826172
2008-07-31,1907800,63.93000030517578,64.52999877929688,63.63999938964844,63.68999862670898,47.55775833129883
2008-07-30,2283100,63.810001373291016,64.45999908447266,63.5,64.41999816894531,48.10286331176758
2008-07-29,2603200,62.2599983215332,63.56999969482422,62.25,63.56999969482422,47.46816635131836
2008-07-28,2018600,63.38999938964844,63.38999938964844,62.0,62.25,46.48250579833984
2008-07-25,1962800,63.13999938964844,63.36000061035156,62.810001373291016,63.09999847412109,47.11719131469727
2008-07-24,2289600,64.5,64.5,62.75,62.90999984741211,46.9753303527832
2008-07-23,2901100,64.2300033569336,64.8499984741211,64.05000305175781,64.41999816894531,48.10286331176758
2008-07-22,2732400,62.86000061035156,64.1500015258789,62.650001525878906,64.11000061035156,47.87136459350586
2008-07-21,1926300,63.47999954223633,63.52000045776367,63.0,63.27000045776367,47.244136810302734
2008-07-18,3187000,63.33000183105469,63.33000183105469,62.77000045776367,63.09999847412109,47.11719131469727
2008-07-17,2702200,62.79999923706055,63.5099983215332,62.25,62.75,46.85586166381836
2008-07-16,2053000,60.93999862670898,62.43999862670898,60.70000076293945,62.09999847412109,46.37049865722656
2008-07-15,2949100,60.95000076293945,61.91999816894531,60.09000015258789,60.70000076293945,45.32510757446289
2008-07-14,1726100,62.93999862670898,62.93999862670898,61.27999877929688,61.4900016784668,45.91501235961914
2008-07-11,1519200,61.95000076293945,62.880001068115234,61.2599983215332,62.09999847412109,46.37049865722656
2008-07-10,1456600,62.31999969482422,62.91999816894531,61.84000015258789,62.650001525878906,46.78118133544922
2008-07-09,1815900,63.68999862670898,63.81999969482422,62.20000076293945,62.2599983215332,46.489967346191406
2008-07-08,1888100,62.36000061035156,63.630001068115234,61.900001525878906,63.54999923706055,47.45321273803711
2008-07-07,1455500,63.27000045776367,63.560001373291016,61.88999938964844,62.400001525878906,46.594520568847656
2008-07-03,1190600,63.470001220703125,63.5099983215332,62.47999954223633,63.0099983215332,47.05000305175781
2008-07-02,1119700,64.55999755859375,64.7300033569336,63.02999877929688,63.06999969482422,47.094818115234375
2008-07-01,1631500,63.4900016784668,64.38999938964844,63.150001525878906,64.38999938964844,48.08046340942383
2008-06-30,1010600,64.23999786376953,64.69999694824219,63.95000076293945,64.08999633789062,47.8564453125
2008-06-27,1577400,64.36000061035156,64.69999694824219,63.83000183105469,64.22000122070312,47.95351028442383
2008-06-26,1620600,65.69999694824219,65.70999908447266,64.30999755859375,64.30999755859375,48.020729064941406
2008-06-25,1171200,66.05999755859375,66.91000366210938,66.05999755859375,66.2300033569336,49.454402923583984
2008-06-24,963700,65.97000122070312,66.44000244140625,65.4000015258789,65.76000213623047,49.10343933105469
2008-06-23,1169800,66.94000244140625,66.94000244140625,66.3499984741211,66.4000015258789,49.34762573242188
2008-06-20,926600,67.19999694824219,67.2300033569336,66.30999755859375,66.5999984741211,49.496238708496094
2008-06-19,577900,67.43000030517578,67.94999694824219,67.13999938964844,67.69999694824219,50.31377029418945
2008-06-18,595400,67.80000305175781,67.88999938964844,67.2300033569336,67.5,50.165130615234375
2008-06-17,1220200,68.8499984741211,68.8499984741211,68.0,68.0,50.53670883178711
2008-06-16,1008600,68.0,68.72000122070312,67.91999816894531,68.48999786376953,50.90087127685547
2008-06-13,1205200,67.7249984741211,68.375,67.5,68.375,50.81542205810547
2008-06-12,1118800,67.54499816894531,68.05999755859375,66.94000244140625,67.375,50.072227478027344
2008-06-11,874000,68.17500305175781,68.2699966430664,67.17500305175781,67.17500305175781,49.923587799072266
2008-06-10,790800,68.11000061035156,68.72000122070312,67.99500274658203,68.20500183105469,50.6890869140625
2008-06-09,1953800,68.75499725341797,69.0,67.9749984741211,68.55000305175781,50.94547653198242
2008-06-06,1401600,69.98999786376953,70.1050033569336,68.49500274658203,68.49500274658203,50.90461349487305
2008-06-05,942200,69.46499633789062,70.625,69.375,70.625,52.487571716308594
2008-06-04,977200,69.0,69.78500366210938,68.95999908447266,69.2750015258789,51.48429107666016
2008-06-03,1897200,69.76000213623047,69.91999816894531,68.76000213623047,69.1500015258789,51.391387939453125
2008-06-02,1322200,69.98500061035156,69.98999786376953,69.05999755859375,69.5250015258789,51.67009353637695
2008-05-30,1189800,70.19499969482422,70.36000061035156,70.0,70.08499908447266,52.08626174926758
2008-05-29,680200,69.52999877929688,70.4000015258789,69.5199966430664,69.94999694824219,51.985939025878906
2008-05-28,692400,69.47000122070312,69.6449966430664,68.98999786376953,69.6449966430664,51.75925064086914
2008-05-27,1256800,68.78500366210938,69.32499694824219,68.625,69.2300033569336,51.45082473754883
2008-05-23,1198800,69.25499725341797,69.3949966430664,68.58499908447266,68.62999725341797,51.004920959472656
2008-05-22,2396400,69.5250015258789,69.83499908447266,69.4000015258789,69.63500213623047,51.75183868408203
2008-05-21,2175200,70.69999694824219,70.80500030517578,69.2750015258789,69.4000015258789,51.57719421386719
2008-05-20,1100400,70.8550033569336,70.8550033569336,70.23999786376953,70.58499908447266,52.45787048339844
2008-05-19,919000,71.15499877929688,71.80000305175781,70.83499908447266,71.16999816894531,52.89262771606445
2008-05-16,774800,71.16999816894531,71.18000030517578,70.5,71.05999755859375,52.81089782714844
2008-05-15,2036600,70.25,71.0,70.13999938964844,70.93499755859375,52.717960357666016
2008-05-14,1250600,70.30000305175781,70.82499694824219,70.1500015258789,70.19000244140625,52.16429138183594
2008-05-13,1498400,70.08499908447266,70.09500122070312,69.53500366210938,69.97000122070312,52.00079345703125
2008-05-12,860600,69.29000091552734,69.88999938964844,68.96499633789062,69.88999938964844,51.94132614135742
2008-05-09,723600,68.84500122070312,69.30500030517578,68.75,69.17500305175781,51.40996551513672
2008-05-08,758000,69.44999694824219,69.69000244140625,69.02999877929688,69.21499633789062,51.43968200683594
2008-05-07,1258000,70.3499984741211,70.5,69.11000061035156,69.3550033569336,51.543739318847656
2008-05-06,978200,69.5,70.51499938964844,69.33499908447266,70.34500122070312,52.27949905395508
2008-05-05,849000,69.98500061035156,70.17500305175781,69.63999938964844,69.75,51.83730697631836
2008-05-02,1010200,70.58000183105469,70.5999984741211,69.70500183105469,70.11000061035156,52.10485076904297
2008-05-01,876400,68.69999694824219,69.91999816894531,68.5999984741211,69.91000366210938,51.95621109008789
2008-04-30,973600,69.19000244140625,69.69999694824219,68.66500091552734,68.69999694824219,51.05693054199219
2008-04-29,871600,69.17500305175781,69.30999755859375,68.75,68.9749984741211,51.261329650878906
2008-04-28,658800,69.42500305175781,69.58999633789062,69.1050033569336,69.26499938964844,51.476863861083984
2008-04-25,896800,69.1050033569336,69.37999725341797,68.38999938964844,69.29499816894531,51.499149322509766
2008-04-24,1118200,68.5,69.21499633789062,67.88999938964844,68.76499938964844,51.10525894165039
2008-04-23,712000,68.43499755859375,68.75,67.98999786376953,68.38500213623047,50.822845458984375
2008-04-22,640200,68.56999969482422,68.56999969482422,67.81999969482422,68.17500305175781,50.66676712036133
2008-04-21,606200,68.58499908447266,68.94000244140625,68.40499877929688,68.75,51.09410858154297
2008-04-18,1144800,68.90499877929688,69.19999694824219,68.58999633789062,68.8949966430664,51.20186614990234
2008-04-17,842200,67.62000274658203,68.0,67.31999969482422,67.95999908447266,50.50699615478516
2008-04-16,665600,66.79499816894531,67.875,66.79000091552734,67.875,50.4438362121582
2008-04-15,595800,66.30000305175781,66.30500030517578,65.67500305175781,66.23500061035156,49.22500228881836
2008-04-14,776400,66.0999984741211,66.29000091552734,65.80000305175781,65.91999816894531,48.99089431762695
2008-04-11,697400,66.82499694824219,66.96499633789062,66.0,66.1449966430664,49.15810775756836
2008-04-10,436000,67.12999725341797,67.78500366210938,66.91500091552734,67.5250015258789,50.183712005615234
2008-04-09,623600,67.83999633789062,67.86499786376953,66.8499984741211,67.18499755859375,49.93101501464844
2008-04-08,599200,67.55999755859375,67.8949966430664,67.45500183105469,67.79499816894531,50.38438415527344
2008-04-07,705400,68.44000244140625,68.68499755859375,67.80999755859375,67.91999816894531,50.47726058959961
2008-04-04,655600,67.94999694824219,68.43000030517578,67.49500274658203,67.88500213623047,50.45125198364258
2008-04-03,627000,67.38500213623047,68.09500122070312,67.25499725341797,67.86000061035156,50.43268203735352
2008-04-02,633000,67.8499984741211,68.19999694824219,67.41500091552734,67.77999877929688,50.37321090698242
2008-04-01,1025000,66.32499694824219,67.75,66.20999908447266,67.73500061035156,50.33977508544922
2008-03-31,721400,65.0999984741211,65.75,64.94999694824219,65.5,48.678749084472656
2008-03-28,991200,65.87999725341797,66.06500244140625,64.95999908447266,65.16999816894531,48.43350601196289
2008-03-27,1238000,66.42500305175781,66.58999633789062,65.58499908447266,65.75499725341797,48.86827087402344
2008-03-26,1088600,66.61499786376953,66.6449966430664,66.0,66.0,49.05035018920898
2008-03-25,1363200,66.66500091552734,67.08999633789062,66.23500061035156,66.78500366210938,49.63375473022461
2008-03-24,1368600,66.11000061035156,67.42500305175781,66.08499908447266,67.0,49.5620231628418
2008-03-20,1416800,64.99500274658203,65.875,64.16000366210938,65.58000183105469,48.5116081237793
2008-03-19,868200,66.34500122070312,66.48500061035156,64.23500061035156,64.23500061035156,47.51667022705078
2008-03-18,1506200,64.51499938964844,66.0,64.23999786376953,66.0,48.822296142578125
2008-03-17,2184600,62.59999847412109,63.875,62.41999816894531,63.3650016784668,46.87309646606445
2008-03-14,1683400,65.81500244140625,65.81500244140625,63.375,64.1050033569336,47.4205207824707
2008-03-13,1080000,63.8650016784668,65.63999938964844,63.6150016784668,65.30500030517578,48.30819320678711
2008-03-12,665000,65.69999694824219,66.08499908447266,64.88500213623047,64.88500213623047,47.997501373291016
2008-03-11,1195000,64.83499908447266,65.51000213623047,63.755001068115234,65.51000213623047,48.45981597900391
2008-03-10,999000,64.36499786376953,64.36499786376953,63.13999938964844,63.27000045776367,46.80282211303711
2008-03-07,1835800,64.30999755859375,65.2300033569336,63.70500183105469,64.25,47.52776336669922
2008-03-06,1012000,66.0,66.08499908447266,64.69999694824219,64.94999694824219,48.04557800292969
2008-03-05,1359200,66.23500061035156,66.79499816894531,65.65499877929688,66.32499694824219,49.06271362304688
2008-03-04,1223800,65.69999694824219,66.1449966430664,64.98999786376953,65.95500183105469,48.78900909423828
2008-03-03,752600,66.11499786376953,66.375,65.6050033569336,66.16500091552734,48.94435501098633
2008-02-29,1094400,67.33499908447266,67.33499908447266,65.91500091552734,66.4000015258789,49.11820602416992
2008-02-28,709000,68.16000366210938,68.42500305175781,67.75,67.9000015258789,50.227787017822266
2008-02-27,1034000,68.34500122070312,69.08999633789062,68.21499633789062,68.58999633789062,50.73819351196289
2008-02-26,1607800,67.83000183105469,69.01000213623047,67.80000305175781,68.69999694824219,50.81956481933594
2008-02-25,1160800,67.20999908447266,68.30000305175781,66.86000061035156,68.26000213623047,50.49409484863281
2008-02-22,1572600,67.0199966430664,67.31999969482422,65.94999694824219,67.13500213623047,49.66188049316406
2008-02-21,1146400,67.97000122070312,68.03500366210938,66.56500244140625,66.82499694824219,49.432579040527344
2008-02-20,1755400,66.53500366210938,67.75,66.38500213623047,67.58000183105469,49.99106979370117
2008-02-19,1134400,68.19999694824219,68.19999694824219,66.83499908447266,67.26499938964844,49.758079528808594
2008-02-15,787600,67.16999816894531,67.16999816894531,66.44999694824219,67.05000305175781,49.59901428222656
2008-02-14,1227400,68.12999725341797,68.12999725341797,66.93499755859375,67.03500366210938,49.5879135131836
2008-02-13,954400,67.91500091552734,68.05500030517578,67.1500015258789,67.91500091552734,50.2388801574707
2008-02-12,887400,67.3949966430664,67.66999816894531,66.55500030517578,67.1500015258789,49.672996520996094
2008-02-11,1605200,66.05999755859375,66.69499969482422,65.61000061035156,66.53500366210938,49.218055725097656
2008-02-08,1173600,66.26000213623047,66.63999938964844,65.66999816894531,66.1500015258789,48.93324661254883
2008-02-07,927000,65.55000305175781,66.875,65.36499786376953,66.54000091552734,49.22175598144531
2008-02-06,1308800,66.88500213623047,67.1500015258789,65.73999786376953,65.93499755859375,48.774200439453125
2008-02-05,1677200,67.4800033569336,67.69999694824219,66.40499877929688,66.44000244140625,49.14777755737305
2008-02-04,1430800,69.2750015258789,69.2750015258789,68.3550033569336,68.37999725341797,50.58284759521485
2008-02-01,1152400,68.37999725341797,69.2249984741211,68.18499755859375,69.19999694824219,51.18942642211914
2008-01-31,1611200,65.98500061035156,68.62999725341797,65.88500213623047,68.0999984741211,50.37572860717773
2008-01-30,1737600,67.16500091552734,68.55000305175781,66.69000244140625,66.74500274658203,49.37340927124024
2008-01-29,945800,67.41999816894531,67.53500366210938,66.75499725341797,67.3550033569336,49.82463836669922
2008-01-28,1608400,65.875,67.08000183105469,65.32499694824219,67.08000183105469,49.621192932128906
2008-01-25,2104800,67.59500122070312,67.59500122070312,65.58999633789062,65.70500183105469,48.60408020019531
2008-01-24,2846000,66.5999984741211,66.91000366210938,65.90499877929688,66.67500305175781,49.32160568237305
2008-01-23,2386600,62.9900016784668,66.25,62.67499923706055,66.25,49.00724029541016
2008-01-22,3836000,61.834999084472656,65.25499725341797,60.0,64.55999755859375,47.75707244873047
2008-01-18,2552800,66.0250015258789,66.57499694824219,64.63999938964844,65.28500366210938,48.29340362548828
2008-01-17,2218200,67.74500274658203,67.8949966430664,65.58000183105469,65.7300033569336,48.62257385253906
2008-01-16,2500800,67.61499786376953,68.58000183105469,67.11000061035156,67.58999633789062,49.99847412109375
2008-01-15,1058200,68.87000274658203,68.9749984741211,67.96499633789062,68.0,50.30176544189453
2008-01-14,927000,69.37999725341797,69.75499725341797,69.12999725341797,69.69000244140625,51.55192184448242
2008-01-11,996600,69.43499755859375,69.75,68.67500305175781,69.0250015258789,51.05998992919922
2008-01-10,2462800,68.86000061035156,70.375,68.63500213623047,69.68000030517578,51.54449462890625
2008-01-09,3371400,68.69000244140625,69.375,67.80000305175781,69.2249984741211,51.20793151855469
2008-01-08,2889800,70.09500122070312,70.58999633789062,68.36499786376953,68.5,50.6716194152832
2008-01-07,3562600,70.02999877929688,70.27999877929688,69.18000030517578,69.75,51.59630584716797
2008-01-04,1266200,70.83000183105469,71.0,69.69999694824219,69.71499633789062,51.57040786743164
2008-01-03,1166400,71.75,72.05000305175781,71.3499984741211,71.62999725341797,52.98698043823242
2008-01-02,1004600,72.5999984741211,72.80000305175781,71.3550033569336,71.71499633789062,53.04986190795898
2007-12-31,1137400,73.07499694824219,73.07499694824219,72.44000244140625,72.57499694824219,53.68605041503906
2007-12-28,698800,73.61499786376953,73.62999725341797,72.83000183105469,72.94000244140625,53.9560546875
2007-12-27,841400,73.76499938964844,73.91000366210938,73.00499725341797,73.22000122070312,54.16314697265625
2007-12-26,662800,73.82499694824219,74.18499755859375,73.65499877929688,74.1500015258789,54.85111618041992
2007-12-24,334400,74.0,74.0999984741211,73.63999938964844,74.08999633789062,54.80672073364258
2007-12-21,794800,73.51000213623047,73.51000213623047,72.91500091552734,73.40499877929688,54.30000686645508
2007-12-20,803200,72.5,72.5,71.48999786376953,72.29000091552734,53.47521209716797
2007-12-19,1114000,72.375,72.61499786376953,71.73500061035156,72.17500305175781,53.10498046875
2007-12-18,906000,72.33000183105469,72.45999908447266,71.17500305175781,72.25,53.16016006469727
2007-12-17,928000,72.5,72.59500122070312,71.66999816894531,71.73500061035156,52.781227111816406
2007-12-14,403200,73.25499725341797,73.78500366210938,72.81500244140625,72.8499984741211,53.60164260864258
2007-12-13,608800,73.72000122070312,73.94000244140625,72.95999908447266,73.86000061035156,54.34475326538086
2007-12-12,781000,75.77999877929688,75.77999877929688,72.96499633789062,73.8499984741211,54.337398529052734
2007-12-11,1135800,75.5,75.77999877929688,73.375,73.38500213623047,53.99527740478516
2007-12-10,1318200,75.125,75.51499938964844,74.8499984741211,75.44000244140625,55.50731658935547
2007-12-07,1367800,75.07499694824219,75.08000183105469,74.69000244140625,74.80000305175781,55.0363883972168
2007-12-06,480000,73.6050033569336,74.91000366210938,73.54499816894531,74.70999908447266,54.97020721435547
2007-12-05,520600,73.11499786376953,73.7750015258789,73.11499786376953,73.6449966430664,54.186561584472656
2007-12-04,544200,72.58499908447266,72.94999694824219,72.4749984741211,72.55999755859375,53.38823318481445
2007-12-03,491000,73.43000030517578,73.55000305175781,73.0,73.02999877929688,53.73406982421875
2007-11-30,532200,73.80500030517578,74.0,73.04000091552734,73.4749984741211,54.06147766113281
2007-11-29,653200,72.5,73.1500015258789,72.44999694824219,72.95999908447266,53.682559967041016
2007-11-28,789000,71.46499633789062,73.04000091552734,71.46499633789062,72.92500305175781,53.65681076049805
2007-11-27,975600,70.51000213623047,70.94999694824219,69.8949966430664,70.76000213623047,52.06383514404297
2007-11-26,1283000,71.37999725341797,71.7699966430664,69.83999633789062,69.90499877929688,51.43473815917969
2007-11-23,595000,71.7249984741211,71.7249984741211,70.70999908447266,71.30000305175781,52.4611701965332
2007-11-21,766200,70.76000213623047,71.19999694824219,70.19000244140625,70.25,51.68860626220703
2007-11-20,977800,71.79499816894531,72.07499694824219,70.37000274658203,71.5,52.60832595825195
2007-11-19,650000,71.90499877929688,72.04499816894531,71.0,71.2249984741211,52.40599060058594
2007-11-16,866800,72.68499755859375,72.68499755859375,71.68499755859375,72.41000366210938,53.27788925170898
2007-11-15,359200,72.93000030517578,73.16999816894531,71.75,72.125,53.06818771362305
2007-11-14,664400,74.02999877929688,74.1449966430664,72.88500213623047,73.18000030517578,53.84442901611328
2007-11-13,577800,72.34500122070312,73.55999755859375,72.13999938964844,73.43499755859375,54.032039642333984
2007-11-12,922000,71.93000030517578,72.7699966430664,71.31500244140625,71.3499984741211,52.49795150756836
2007-11-09,690400,72.09500122070312,73.24500274658203,72.00499725341797,72.29000091552734,53.18959045410156
2007-11-08,1493600,72.5,73.73999786376953,72.05999755859375,73.25499725341797,53.89960479736328
2007-11-07,1427400,74.68000030517578,74.94000244140625,73.29000091552734,73.3499984741211,53.969520568847656
2007-11-06,413400,75.31500244140625,75.43000030517578,74.33999633789062,75.43000030517578,55.49991989135742
2007-11-05,586000,74.8499984741211,74.96499633789062,73.94999694824219,74.4000015258789,54.74208450317383
2007-11-02,765600,75.25,75.25,74.19499969482422,74.98999786376953,55.17620468139648
2007-11-01,808600,76.11000061035156,76.11499786376953,74.83499908447266,75.00499725341797,55.18724060058594
2007-10-31,374600,76.36000061035156,77.08999633789062,75.86000061035156,76.95500183105469,56.62199020385742
2007-10-30,555200,76.18499755859375,76.33999633789062,75.87999725341797,75.96499633789062,55.89358901977539
2007-10-29,470000,76.54499816894531,76.65499877929688,76.22000122070312,76.51000213623047,56.29459381103516
2007-10-26,550200,76.07499694824219,76.20500183105469,75.41999816894531,76.20500183105469,56.07016372680664
2007-10-25,1041800,75.30000305175781,75.67500305175781,74.48500061035156,75.30000305175781,55.4042854309082
2007-10-24,1817800,75.1500015258789,75.37999725341797,73.98999786376953,75.3499984741211,55.44107055664063
2007-10-23,971600,75.33499908447266,75.48500061035156,74.66000366210938,75.4000015258789,55.47788238525391
2007-10-22,610600,73.90499877929688,74.97000122070312,73.90499877929688,74.86499786376953,55.08422470092773
2007-10-19,886400,76.11499786376953,76.11499786376953,74.375,74.5,54.81565856933594
2007-10-18,212800,76.33999633789062,76.58499908447266,76.01000213623047,76.46499633789062,56.26146697998047
2007-10-17,414800,76.95999908447266,76.95999908447266,75.68000030517578,76.44499969482422,56.24676132202149
2007-10-16,665400,76.5250015258789,76.75,76.22000122070312,76.38999938964844,56.2062873840332
2007-10-15,524000,77.61000061035156,77.61000061035156,76.5,76.93499755859375,56.60729217529297
2007-10-12,325000,77.25499725341797,77.63999938964844,77.125,77.54000091552734,57.05243682861328
2007-10-11,1170200,78.02999877929688,78.25499725341797,76.74500274658203,77.15499877929688,56.7691650390625
2007-10-10,456600,77.58499908447266,77.75,77.22000122070312,77.59500122070312,57.0929069519043
2007-10-09,412000,77.31999969482422,77.75,77.04499816894531,77.74500274658203,57.2032585144043
2007-10-08,343800,77.31500244140625,77.31500244140625,76.91500091552734,77.20500183105469,56.80596160888672
2007-10-05,573600,76.97000122070312,77.54499816894531,76.7699966430664,77.30500030517578,56.879512786865234
2007-10-04,399000,76.55000305175781,76.55000305175781,76.20999908447266,76.4749984741211,56.26883316040039
2007-10-03,528000,76.375,76.625,76.1449966430664,76.33000183105469,56.16213607788086
2007-10-02,802200,76.69999694824219,76.7300033569336,76.3499984741211,76.44999694824219,56.25043487548828
2007-10-01,579200,75.75,76.67500305175781,75.75,76.57499694824219,56.34239959716797
2007-09-28,518800,76.17500305175781,76.17500305175781,75.34500122070312,75.5999984741211,55.62501525878906
2007-09-27,549400,75.7249984741211,75.88999938964844,75.5,75.86499786376953,55.820011138916016
2007-09-26,321400,75.44000244140625,75.63500213623047,75.11000061035156,75.44999694824219,55.51465606689453
2007-09-25,1025000,74.55999755859375,75.04000091552734,74.46499633789062,74.9000015258789,55.10997772216797
2007-09-24,823000,75.375,75.66999816894531,74.91000366210938,75.07499694824219,55.23873901367188
2007-09-21,503400,75.82499694824219,76.0199966430664,75.61000061035156,75.61000061035156,55.39618682861328
2007-09-20,770800,75.81500244140625,75.93499755859375,75.25,75.43000030517578,55.26429748535156
2007-09-19,1256800,75.91999816894531,76.3949966430664,75.59500122070312,75.88999938964844,55.601318359375
2007-09-18,1233200,73.66999816894531,75.40499877929688,73.375,75.34500122070312,55.2020263671875
2007-09-17,573000,73.48500061035156,73.55000305175781,73.05000305175781,73.30000305175781,53.7037467956543
2007-09-14,782600,73.15499877929688,73.75,73.12999725341797,73.69000244140625,53.9894905090332
2007-09-13,753600,73.45999908447266,73.94499969482422,73.27999877929688,73.625,53.94187927246094
2007-09-12,997400,72.9749984741211,73.47000122070312,72.80000305175781,73.3499984741211,53.74039459228516
2007-09-11,636800,72.4000015258789,73.12999725341797,72.3949966430664,73.0999984741211,53.55724334716797
2007-09-10,816200,72.65499877929688,72.7249984741211,71.44999694824219,72.15499877929688,52.86485290527344
2007-09-07,2222800,72.55000305175781,72.76499938964844,72.0199966430664,72.46499633789062,53.091983795166016
2007-09-06,1160400,73.33000183105469,73.69999694824219,72.96499633789062,73.52999877929688,53.87227249145508
2007-09-05,2152400,73.56500244140625,73.6050033569336,72.91500091552734,73.30999755859375,53.71107864379883
2007-09-04,1268600,73.05000305175781,74.37000274658203,73.05000305175781,73.95999908447266,54.18729782104492
2007-08-31,1065600,73.21499633789062,73.54000091552734,72.75499725341797,73.11000061035156,53.56455993652344
2007-08-30,1506400,71.9000015258789,72.91000366210938,71.9000015258789,72.3949966430664,53.04071044921875
2007-08-29,2224400,71.54000091552734,72.6449966430664,71.32499694824219,72.58499908447266,53.17988586425781
2007-08-28,2046000,72.28500366210938,72.3499984741211,71.02999877929688,71.16999816894531,52.143192291259766
2007-08-27,1178400,73.21499633789062,73.23999786376953,72.66000366210938,72.66000366210938,53.23484802246094
2007-08-24,994200,72.55000305175781,73.42500305175781,72.44999694824219,73.42500305175781,53.79534149169922
2007-08-23,1235400,73.1050033569336,73.12000274658203,72.1449966430664,72.57499694824219,53.17257308959961
2007-08-22,1192200,72.4800033569336,72.74500274658203,72.05999755859375,72.69000244140625,53.25685119628906
2007-08-21,608400,71.5250015258789,72.18000030517578,71.41500091552734,71.69000244140625,52.52417755126953
2007-08-20,1095800,71.84500122070312,72.0,70.94499969482422,71.68000030517578,52.51686477661133
2007-08-17,1781400,71.86000061035156,72.25,70.41000366210938,71.52999877929688,52.4069709777832
2007-08-16,2626200,69.0999984741211,70.25,67.87000274658203,70.25,51.46916580200195
2007-08-15,1019000,70.70999908447266,71.43499755859375,69.59500122070312,69.80000305175781,51.139434814453125
2007-08-14,920200,72.125,72.24500274658203,70.74500274658203,70.74500274658203,51.831809997558594
2007-08-13,1150000,72.84500122070312,72.84500122070312,72.0,72.0,52.751312255859375
2007-08-10,968800,71.38500213623047,72.61499786376953,70.86000061035156,71.86000061035156,52.64873123168945
2007-08-09,703200,72.82499694824219,73.625,71.98999786376953,72.0250015258789,52.76963424682617
2007-08-08,1631000,73.56500244140625,74.44999694824219,73.13999938964844,74.03500366210938,54.24226760864258
2007-08-07,513000,72.125,73.55500030517578,71.97000122070312,72.93499755859375,53.43632507324219
2007-08-06,1626600,71.46499633789062,72.5,70.58000183105469,72.38999938964844,53.03704071044922
2007-08-03,1675600,72.94999694824219,73.0,70.8550033569336,71.19000244140625,52.15786361694336
2007-08-02,456400,72.7249984741211,73.1500015258789,72.40499877929688,73.08999633789062,53.5499153137207
2007-08-01,1423000,72.03500366210938,72.73500061035156,71.33999633789062,72.4749984741211,53.09930419921875
2007-07-31,1254400,73.67500305175781,73.91999816894531,71.97000122070312,72.05000305175781,52.7879524230957
2007-07-30,1127400,72.47000122070312,73.2699966430664,72.07499694824219,73.05000305175781,53.52059173583984
2007-07-27,1243600,73.58499908447266,74.01499938964844,71.90499877929688,71.98500061035156,52.74030303955078
2007-07-26,996000,74.25,74.62999725341797,72.55999755859375,73.36499786376953,53.751373291015625
2007-07-25,666400,75.58499908447266,75.62000274658203,74.53500366210938,75.1449966430664,55.05552291870117
2007-07-24,619400,75.95999908447266,76.1050033569336,74.80500030517578,75.12999725341797,55.04451370239258
2007-07-23,803200,76.5999984741211,76.83000183105469,76.44000244140625,76.47000122070312,56.02626800537109
2007-07-20,795600,77.08999633789062,77.08999633789062,75.95999908447266,76.31999969482422,55.91636276245117
2007-07-19,335200,77.19000244140625,77.2699966430664,76.96499633789062,77.01000213623047,56.421913146972656
2007-07-18,984400,76.41999816894531,76.88500213623047,76.17500305175781,76.82499694824219,56.2863655090332
2007-07-17,493600,77.09500122070312,77.30500030517578,76.91000366210938,77.0,56.41457748413086
2007-07-16,338400,77.12000274658203,77.3550033569336,76.86499786376953,77.04499816894531,56.44753646850586
2007-07-13,341600,76.91000366210938,77.33499908447266,76.80000305175781,77.0999984741211,56.48785018920898
2007-07-12,375800,76.05999755859375,76.96499633789062,75.94999694824219,76.87000274658203,56.3193473815918
2007-07-11,417200,75.16500091552734,75.73999786376953,74.95500183105469,75.7249984741211,55.48046112060547
2007-07-10,365000,75.875,75.95500183105469,75.08999633789062,75.17500305175781,55.07749176025391
2007-07-09,272400,76.42500305175781,76.42500305175781,76.01000213623047,76.22000122070312,55.84312057495117
2007-07-06,285400,75.9749984741211,76.29499816894531,75.69499969482422,76.26000213623047,55.872406005859375
2007-07-05,375800,75.98500061035156,75.98500061035156,75.5,75.83999633789062,55.56471252441406
2007-07-03,221400,75.75,75.8949966430664,75.67500305175781,75.87999725341797,55.594032287597656
2007-07-02,412600,74.75,75.62999725341797,74.75,75.55500030517578,55.35588836669922
2007-06-29,292400,75.15499877929688,75.43000030517578,74.2699966430664,74.69000244140625,54.72211837768555
2007-06-28,310800,74.8499984741211,75.2750015258789,74.80500030517578,74.86000061035156,54.846717834472656
2007-06-27,456600,73.74500274658203,74.87000274658203,73.58000183105469,74.87000274658203,54.85404586791992
2007-06-26,603000,74.72000122070312,74.74500274658203,73.75,73.77999877929688,54.055423736572266
2007-06-25,642600,74.73999786376953,75.20500183105469,74.1500015258789,74.38500213623047,54.49871063232422
2007-06-22,670600,75.5,75.69000244140625,74.87999725341797,75.19999694824219,54.88663482666016
2007-06-21,957400,75.43499755859375,75.92500305175781,75.01000213623047,75.83999633789062,55.353759765625
2007-06-20,806200,76.65499877929688,76.65499877929688,75.44000244140625,75.46499633789062,55.08003616333008
2007-06-19,588000,76.19999694824219,76.5,76.00499725341797,76.47000122070312,55.81356048583984
2007-06-18,532800,76.4749984741211,76.54000091552734,76.18000030517578,76.26000213623047,55.660274505615234
2007-06-15,364000,76.51499938964844,76.66000366210938,76.29000091552734,76.37999725341797,55.74789810180664
2007-06-14,445000,75.51499938964844,76.05500030517578,75.51499938964844,75.9749984741211,55.45227813720703
2007-06-13,488400,74.7699966430664,75.43499755859375,74.625,75.43499755859375,55.05815124511719
2007-06-12,408000,74.93000030517578,75.23500061035156,74.2750015258789,74.2750015258789,54.21150970458984
2007-06-11,882000,75.01000213623047,75.4749984741211,74.86000061035156,75.19999694824219,54.88663482666016
2007-06-08,1175600,74.4000015258789,75.1449966430664,74.08499908447266,75.11000061035156,54.82094955444336
2007-06-07,791800,75.48500061035156,75.56500244140625,74.09500122070312,74.09500122070312,54.08013534545898
2007-06-06,544000,76.12000274658203,76.12000274658203,75.45500183105469,75.58499908447266,55.16763687133789
2007-06-05,390400,76.56999969482422,76.56999969482422,76.06999969482422,76.36499786376953,55.73693084716797
2007-06-04,265800,76.52999877929688,76.80999755859375,76.36000061035156,76.75499725341797,56.02157974243164
2007-06-01,456600,76.5250015258789,76.78500366210938,76.4000015258789,76.62999725341797,55.93034744262695
2007-05-31,245400,76.42500305175781,76.47000122070312,76.12000274658203,76.31999969482422,55.70408630371094
2007-05-30,295200,75.125,76.19999694824219,75.125,76.19999694824219,55.61650085449219
2007-05-29,242600,75.4800033569336,75.69499969482422,75.23500061035156,75.55000305175781,55.142086029052734
2007-05-25,289400,75.2249984741211,75.41999816894531,75.03500366210938,75.25,54.92313003540039
2007-05-24,859800,75.78500366210938,76.01499938964844,74.75,74.88500213623047,54.65671920776367
2007-05-23,426000,76.0250015258789,76.22000122070312,75.63999938964844,75.66000366210938,55.22236251831055
2007-05-22,446200,75.80500030517578,76.0,75.6449966430664,75.69999694824219,55.251583099365234
2007-05-21,502600,75.54000091552734,75.98500061035156,75.50499725341797,75.70999908447266,55.25886917114258
2007-05-18,263800,75.25,75.54000091552734,75.16000366210938,75.49500274658203,55.10193634033203
2007-05-17,290600,75.05000305175781,75.25499725341797,74.83000183105469,74.93499755859375,54.69321441650391
2007-05-16,676800,74.83499908447266,75.11499786376953,74.47000122070312,75.11499786376953,54.82459259033203
2007-05-15,439000,74.8499984741211,75.17500305175781,74.47000122070312,74.4749984741211,54.35748291015625
2007-05-14,419400,74.98999786376953,75.09500122070312,74.43000030517578,74.67500305175781,54.50346374511719
2007-05-11,279800,74.46499633789062,74.90499877929688,74.32499694824219,74.9000015258789,54.66767120361328
2007-05-10,513000,74.93499755859375,74.98500061035156,74.0999984741211,74.20500183105469,54.160400390625
2007-05-09,423600,74.79000091552734,75.25499725341797,74.5250015258789,75.1500015258789,54.85013198852539
2007-05-08,349600,74.69000244140625,74.9000015258789,74.4749984741211,74.88500213623047,54.65671920776367
2007-05-07,329800,74.88500213623047,75.04000091552734,74.88500213623047,74.95999908447266,54.71146774291992
2007-05-04,440400,74.90499877929688,74.98999786376953,74.55500030517578,74.83999633789062,54.62388229370117
2007-05-03,406400,74.34500122070312,74.66999816894531,74.31500244140625,74.62000274658203,54.46331405639648
2007-05-02,438600,73.92500305175781,74.44999694824219,73.82499694824219,74.29000091552734,54.22243881225586
2007-05-01,310000,73.6500015258789,73.77999877929688,73.22000122070312,73.74500274658203,53.824668884277344
2007-04-30,471000,74.375,74.375,73.56500244140625,73.58000183105469,53.704227447509766
2007-04-27,554800,74.20500183105469,74.38500213623047,73.98999786376953,74.23500061035156,54.18232345581055
2007-04-26,376600,74.33499908447266,74.44499969482422,74.05999755859375,74.31500244140625,54.24069595336914
2007-04-25,330400,74.11499786376953,74.375,73.69000244140625,74.29000091552734,54.22243881225586
2007-04-24,185400,73.80999755859375,73.80999755859375,73.25,73.63500213623047,53.74437713623047
2007-04-23,231200,73.82499694824219,73.93000030517578,73.55999755859375,73.6449966430664,53.75167465209961
2007-04-20,387800,73.69999694824219,73.81999969482422,73.43000030517578,73.79000091552734,53.85750579833984
2007-04-19,452600,72.88999938964844,73.29499816894531,72.73999786376953,73.13999938964844,53.38308334350586
2007-04-18,847000,73.05000305175781,73.44999694824219,72.97000122070312,73.2750015258789,53.48161697387695
2007-04-17,307600,73.19999694824219,73.3949966430664,73.04499816894531,73.20999908447266,53.43416976928711
2007-04-16,697600,72.67500305175781,73.1500015258789,72.67500305175781,73.09500122070312,53.35025787353516
2007-04-13,235200,72.25499725341797,72.36499786376953,71.92500305175781,72.36499786376953,52.81743621826172
2007-04-12,316200,71.5250015258789,72.125,71.4000015258789,72.125,52.64226150512695
2007-04-11,265400,72.2249984741211,72.2249984741211,71.51000213623047,71.65499877929688,52.29923248291016
2007-04-10,237600,71.9749984741211,72.13999938964844,71.94000244140625,72.11499786376953,52.63495635986328
2007-04-09,335800,72.11499786376953,72.12000274658203,71.8499984741211,71.91500091552734,52.48898696899414
2007-04-05,411800,71.62999725341797,71.94499969482422,71.55000305175781,71.83000183105469,52.42695617675781
2007-04-04,1362600,71.56999969482422,72.12000274658203,71.42500305175781,71.62999725341797,52.2809944152832
2007-04-03,216600,71.375,71.72000122070312,71.1449966430664,71.55500030517578,52.22623443603516
2007-04-02,342800,70.98999786376953,70.98999786376953,70.5250015258789,70.91000366210938,51.755462646484375
2007-03-30,493200,71.0250015258789,71.11000061035156,70.12000274658203,70.73500061035156,51.62776565551758
2007-03-29,863000,71.2249984741211,71.2249984741211,70.2699966430664,70.7750015258789,51.65694046020508
2007-03-28,663600,70.86000061035156,70.91000366210938,70.32499694824219,70.58000183105469,51.51461410522461
2007-03-27,383800,71.30000305175781,71.30000305175781,70.86000061035156,71.04499816894531,51.85398864746094
2007-03-26,380600,71.55000305175781,71.55000305175781,70.7750015258789,71.33000183105469,52.06200408935547
2007-03-23,600000,71.71499633789062,71.83999633789062,71.57499694824219,71.75499725341797,52.14924240112305
2007-03-22,302200,71.80000305175781,71.80000305175781,71.38500213623047,71.61499786376953,52.0474739074707
2007-03-21,377600,70.5999984741211,71.77999877929688,70.3949966430664,71.57499694824219,52.01840972900391
2007-03-20,359200,70.09500122070312,70.46499633789062,69.91999816894531,70.44999694824219,51.20081329345703
2007-03-19,519400,69.69999694824219,70.06999969482422,69.55500030517578,69.98999786376953,50.86649703979492
2007-03-16,192200,69.48500061035156,69.69999694824219,69.06999969482422,69.19999694824219,50.29232406616211
2007-03-15,331800,69.31500244140625,69.62999725341797,69.125,69.5,50.51038360595703
2007-03-14,543000,68.87999725341797,69.23500061035156,68.05000305175781,69.2249984741211,50.31050109863281
2007-03-13,451400,69.75,70.0,68.73999786376953,68.875,50.05615234375
2007-03-12,242000,69.92500305175781,70.28500366210938,69.79000091552734,70.13500213623047,50.97188949584961
2007-03-09,600800,70.4000015258789,70.4000015258789,69.66000366210938,69.94999694824219,50.83742904663086
2007-03-08,474800,69.9749984741211,70.18000030517578,69.69499969482422,69.92500305175781,50.819244384765625
2007-03-07,320200,69.48999786376953,69.79000091552734,69.2750015258789,69.34500122070312,50.3977165222168
2007-03-06,541200,68.8499984741211,69.6449966430664,68.80000305175781,69.4000015258789,50.43769073486328
2007-03-05,808200,68.4000015258789,69.28500366210938,68.16500091552734,68.25,49.60191345214844
2007-03-02,387000,69.7750015258789,70.01000213623047,69.0250015258789,69.05000305175781,50.18331909179688
2007-03-01,1121000,68.9800033569336,70.38999938964844,68.68499755859375,70.05000305175781,50.910099029541016
2007-02-28,942400,70.01499938964844,70.67500305175781,69.69999694824219,70.25,51.055458068847656
2007-02-27,1636800,71.57499694824219,71.63999938964844,67.58499908447266,69.69999694824219,50.655738830566406
2007-02-26,396200,72.69999694824219,72.82499694824219,72.13999938964844,72.38500213623047,52.60710144042969
2007-02-23,239600,72.61000061035156,72.63999938964844,72.29499816894531,72.4800033569336,52.6761474609375
2007-02-22,293800,72.8949966430664,72.94999694824219,72.37999725341797,72.71499633789062,52.8469352722168
2007-02-21,348200,72.56500244140625,72.76000213623047,72.37999725341797,72.73999786376953,52.86510848999024
2007-02-20,372400,72.44999694824219,72.78500366210938,72.15499877929688,72.70999908447266,52.843299865722656
2007-02-16,323800,72.32499694824219,72.49500274658203,72.20500183105469,72.49500274658203,52.6870346069336
2007-02-15,396800,72.4749984741211,72.56500244140625,72.30500030517578,72.44499969482422,52.65071487426758
2007-02-14,361400,72.06500244140625,72.52999877929688,72.0,72.43000030517578,52.63982009887695
2007-02-13,235600,71.4000015258789,71.94999694824219,71.4000015258789,71.94999694824219,52.29095458984375
2007-02-12,273400,71.69999694824219,71.69999694824219,71.19999694824219,71.34500122070312,51.85127639770508
2007-02-09,591800,72.1500015258789,72.31999969482422,71.33000183105469,71.5999984741211,52.036598205566406
2007-02-08,178200,71.98999786376953,72.22000122070312,71.82499694824219,72.1449966430664,52.43268203735352
2007-02-07,511400,72.20999908447266,72.30500030517578,71.99500274658203,72.23500061035156,52.498085021972656
2007-02-06,386200,72.1500015258789,72.1500015258789,71.72000122070312,72.0,52.32730484008789
2007-02-05,306000,72.0,72.0,71.7249984741211,71.99500274658203,52.323673248291016
2007-02-02,468800,71.91000366210938,71.99500274658203,71.75,71.91000366210938,52.26188278198242
2007-02-01,452400,71.5999984741211,71.8550033569336,71.48500061035156,71.81999969482422,52.19646835327149
2007-01-31,272000,70.83499908447266,71.55000305175781,70.70500183105469,71.41000366210938,51.89851760864258
2007-01-30,190800,70.73500061035156,70.8949966430664,70.55000305175781,70.8949966430664,51.52421951293945
2007-01-29,274600,70.58499908447266,70.77999877929688,70.37000274658203,70.48999786376953,51.22987365722656
2007-01-26,192600,70.73500061035156,70.7750015258789,70.20500183105469,70.4749984741211,51.21897888183594
2007-01-25,425400,71.41000366210938,71.41000366210938,70.41500091552734,70.5199966430664,51.25167846679688
2007-01-24,284800,70.9000015258789,71.33999633789062,70.75,71.31999969482422,51.83310317993164
2007-01-23,295400,70.4800033569336,70.88500213623047,70.3499984741211,70.69499969482422,51.378868103027344
2007-01-22,379600,70.84500122070312,70.84500122070312,70.26000213623047,70.49500274658203,51.23350143432617
2007-01-19,328600,70.4000015258789,70.79499816894531,70.4000015258789,70.7750015258789,51.4370002746582
2007-01-18,444600,70.87999725341797,70.93499755859375,70.4000015258789,70.5,51.23714065551758
2007-01-17,334000,70.78500366210938,71.06999969482422,70.7300033569336,70.87999725341797,51.5133056640625
2007-01-16,390000,71.07499694824219,71.07499694824219,70.75,70.83000183105469,51.47697830200195
2007-01-12,346200,70.55000305175781,70.96499633789062,70.44999694824219,70.96499633789062,51.57508087158203
2007-01-11,336400,70.17500305175781,70.65499877929688,70.0999984741211,70.5,51.23714065551758
2007-01-10,359200,69.58999633789062,70.05000305175781,69.48500061035156,69.97000122070312,50.851959228515625
2007-01-09,267000,69.94999694824219,69.94999694824219,69.42500305175781,69.81500244140625,50.73930740356445
2007-01-08,299000,69.76000213623047,69.90499877929688,69.32499694824219,69.81500244140625,50.73930740356445
2007-01-05,382000,70.0,70.0,69.42500305175781,69.55999755859375,50.55397415161133
2007-01-04,3305000,69.9749984741211,70.29499816894531,69.58499908447266,70.11499786376953,50.95732879638672
2007-01-03,798600,70.57499694824219,70.68000030517578,69.5250015258789,69.9749984741211,50.8555908203125
2006-12-29,433800,70.42500305175781,70.51499938964844,70.0,70.1050033569336,50.95005798339844
2006-12-28,358400,70.54000091552734,70.54000091552734,70.26499938964844,70.38500213623047,51.153564453125
2006-12-27,274000,70.2300033569336,70.53500366210938,70.2300033569336,70.48500061035156,51.22623825073242
2006-12-26,219400,69.68000030517578,70.0199966430664,69.62999725341797,70.00499725341797,50.87738037109375
2006-12-22,409200,70.07499694824219,70.07499694824219,69.59500122070312,69.5999984741211,50.58304977416992
2006-12-21,406800,70.74500274658203,70.79499816894531,70.19999694824219,70.3499984741211,50.86939239501953
2006-12-20,228800,70.75,70.87999725341797,70.56999969482422,70.625,51.0682373046875
2006-12-19,305800,70.4000015258789,70.76499938964844,70.11499786376953,70.65499877929688,51.08992767333984
2006-12-18,274600,71.0250015258789,71.08499908447266,70.44999694824219,70.55500030517578,51.01761245727539
2006-12-15,309000,71.1449966430664,71.1449966430664,70.80500030517578,70.84500122070312,51.227317810058594
2006-12-14,280400,70.37000274658203,70.91000366210938,70.3499984741211,70.82499694824219,51.21285629272461
2006-12-13,281000,70.5199966430664,70.5199966430664,70.13999938964844,70.29000091552734,50.82601165771485
2006-12-12,186000,70.29000091552734,70.30500030517578,69.81500244140625,70.16999816894531,50.739234924316406
2006-12-11,209600,70.22000122070312,70.41500091552734,70.08999633789062,70.27999877929688,50.81877136230469
2006-12-08,204000,70.06500244140625,70.38500213623047,69.83000183105469,70.12999725341797,50.710330963134766
2006-12-07,159200,70.51000213623047,70.55999755859375,70.0,70.01000213623047,50.6235466003418
2006-12-06,197000,70.375,70.46499633789062,70.16000366210938,70.32499694824219,50.851322174072266
2006-12-05,237400,70.23999786376953,70.42500305175781,70.08499908447266,70.36499786376953,50.88023376464844
2006-12-04,360600,69.58999633789062,70.20500183105469,69.58000183105469,70.11000061035156,50.69585800170898
2006-12-01,248000,69.7249984741211,69.7300033569336,68.8949966430664,69.43000030517578,50.20414733886719
2006-11-30,342800,69.6500015258789,69.8949966430664,69.25499725341797,69.625,50.34514236450195
2006-11-29,312200,69.13999938964844,69.57499694824219,69.1050033569336,69.51499938964844,50.26561737060547
2006-11-28,326000,68.4749984741211,68.87000274658203,68.36000061035156,68.80999755859375,49.755836486816406
2006-11-27,489200,69.625,69.625,68.55000305175781,68.55000305175781,49.56782150268555
2006-11-24,130000,69.58000183105469,69.82499694824219,69.5,69.65499877929688,50.36684799194336
2006-11-22,168800,69.82499694824219,69.87999725341797,69.62000274658203,69.86000061035156,50.51510238647461
2006-11-21,282800,69.61000061035156,69.66500091552734,69.44499969482422,69.66500091552734,50.37407302856445
2006-11-20,249200,69.55000305175781,69.65499877929688,69.3499984741211,69.48500061035156,50.243934631347656
2006-11-17,370600,69.2249984741211,69.44999694824219,69.12999725341797,69.44499969482422,50.21498107910156
2006-11-16,501600,69.55000305175781,69.5999984741211,69.375,69.4800033569336,50.24030685424805
2006-11-15,285000,69.1500015258789,69.55000305175781,69.09500122070312,69.33000183105469,50.13185119628906
2006-11-14,703000,68.80000305175781,69.0999984741211,68.31500244140625,69.06999969482422,49.943843841552734
2006-11-13,188400,68.43499755859375,68.70500183105469,68.28500366210938,68.53500366210938,49.55699920654297
2006-11-10,165400,68.27999877929688,68.37999725341797,68.0999984741211,68.37999725341797,49.44490814208984
2006-11-09,220800,68.76000213623047,68.76000213623047,68.0999984741211,68.2249984741211,49.33284378051758
2006-11-08,231200,68.16500091552734,68.71499633789062,68.0199966430664,68.5999984741211,49.6039924621582
2006-11-07,252800,68.3499984741211,68.6449966430664,68.19999694824219,68.42500305175781,49.47745132446289
2006-11-06,254600,67.51000213623047,68.29000091552734,67.51000213623047,68.19000244140625,49.30754470825195
2006-11-03,122800,67.68000030517578,67.75,67.20999908447266,67.44000244140625,48.76520156860352
2006-11-02,157200,67.43499755859375,67.55999755859375,67.2300033569336,67.44999694824219,48.77242660522461
2006-11-01,335600,68.34500122070312,68.3499984741211,67.46499633789062,67.48999786376953,48.80136489868164
2006-10-31,211200,68.26499938964844,68.31999969482422,67.79499816894531,68.04000091552734,49.19905471801758
2006-10-30,221800,67.98999786376953,68.2699966430664,67.82499694824219,68.125,49.260520935058594
2006-10-27,460800,68.5199966430664,68.56999969482422,68.01000213623047,68.0999984741211,49.24244689941406
2006-10-26,423600,68.53500366210938,68.67500305175781,68.125,68.625,49.62206268310547
2006-10-25,187600,68.07499694824219,68.30000305175781,67.91000366210938,68.26499938964844,49.361759185791016
2006-10-24,254800,67.84500122070312,68.04000091552734,67.69999694824219,68.04000091552734,49.19905471801758
2006-10-23,441400,67.3949966430664,68.01000213623047,67.33999633789062,67.875,49.07974624633789
2006-10-20,117800,67.68499755859375,67.68499755859375,67.36000061035156,67.58499908447266,48.87004089355469
2006-10-19,184000,67.49500274658203,67.68000030517578,67.32499694824219,67.6050033569336,48.88451385498047
2006-10-18,182800,67.92500305175781,67.92500305175781,67.27999877929688,67.52999877929688,48.83028411865234
2006-10-17,392600,67.54000091552734,67.56999969482422,67.04499816894531,67.43499755859375,48.76158905029297
2006-10-16,252000,67.51499938964844,67.76000213623047,67.42500305175781,67.69999694824219,48.95320129394531
2006-10-13,193000,67.32499694824219,67.54000091552734,67.19499969482422,67.51499938964844,48.819435119628906
2006-10-12,220200,66.88999938964844,67.31500244140625,66.79499816894531,67.27999877929688,48.64952087402344
2006-10-11,202400,66.6500015258789,66.79499816894531,66.25,66.61499786376953,48.16865158081055
2006-10-10,204200,66.69999694824219,66.83499908447266,66.53500366210938,66.73500061035156,48.25541687011719
2006-10-09,148000,66.51000213623047,66.70999908447266,66.34500122070312,66.58499908447266,48.1469612121582
2006-10-06,562000,66.55999755859375,66.55999755859375,66.20999908447266,66.5199966430664,48.0999641418457
2006-10-05,424800,66.4000015258789,66.69999694824219,66.30000305175781,66.6500015258789,48.193965911865234
2006-10-04,673000,65.55000305175781,66.38500213623047,65.45500183105469,66.33000183105469,47.96256256103516
2006-10-03,200600,65.44999694824219,65.80500030517578,65.20999908447266,65.63500213623047,47.46002578735352
2006-10-02,299400,65.75,65.8949966430664,65.44000244140625,65.53500366210938,47.38772201538086
2006-09-29,310200,65.875,66.0,65.72000122070312,65.72000122070312,47.52149963378906
2006-09-28,229400,65.9749984741211,66.05999755859375,65.66999816894531,65.92500305175781,47.66972351074219
2006-09-27,188400,65.75,66.0,65.67500305175781,65.86000061035156,47.62271881103516
2006-09-26,1265000,65.32499694824219,65.77999877929688,65.17500305175781,65.77999877929688,47.56487274169922
2006-09-25,497400,64.94000244140625,65.44000244140625,64.51000213623047,65.32499694824219,47.23585510253906
2006-09-22,177200,65.09500122070312,65.18499755859375,64.79000091552734,65.03500366210938,46.83491516113281
2006-09-21,195400,65.75,65.7750015258789,65.09500122070312,65.19999694824219,46.953731536865234
2006-09-20,314400,65.57499694824219,65.7750015258789,65.43000030517578,65.61000061035156,47.248985290527344
2006-09-19,276400,65.5250015258789,65.5250015258789,64.86000061035156,65.22000122070312,46.9681282043457
2006-09-18,275400,65.2699966430664,65.59500122070312,65.19499969482422,65.38999938964844,47.09056091308594
2006-09-15,251800,65.49500274658203,65.57499694824219,65.24500274658203,65.33999633789062,47.05456161499024
2006-09-14,499400,65.19999694824219,65.24500274658203,65.0250015258789,65.18499755859375,46.94293975830078
2006-09-13,213800,65.05000305175781,65.37999725341797,64.86499786376953,65.32499694824219,47.04374313354492
2006-09-12,158800,64.38999938964844,65.02999877929688,64.31999969482422,64.9800033569336,46.79530715942383
2006-09-11,345200,64.13999938964844,64.40499877929688,63.755001068115234,64.25,46.26959228515625
2006-09-08,169200,64.05000305175781,64.29000091552734,64.01499938964844,64.2300033569336,46.25519943237305
2006-09-07,299200,64.1050033569336,64.3949966430664,63.8849983215332,64.0999984741211,46.161563873291016
2006-09-06,169400,64.7750015258789,64.7750015258789,64.28500366210938,64.33999633789062,46.33439636230469
2006-09-05,340000,64.91000366210938,65.11499786376953,64.76499938964844,65.03500366210938,46.83491516113281
2006-09-01,154800,64.82499694824219,64.98500061035156,64.59500122070312,64.90499877929688,46.74129486083984
2006-08-31,349000,64.63999938964844,64.69000244140625,64.44999694824219,64.52999877929688,46.471229553222656
2006-08-30,240200,64.45500183105469,64.61000061035156,64.41500091552734,64.54000091552734,46.478458404541016
2006-08-29,203600,64.22000122070312,64.4749984741211,63.93000030517578,64.4000015258789,46.37762451171875
2006-08-28,214000,63.72499847412109,64.36499786376953,63.72499847412109,64.2750015258789,46.28760147094727
2006-08-25,297800,63.900001525878906,64.1050033569336,63.77000045776367,63.90499877929688,46.021141052246094
2006-08-24,175200,64.08000183105469,64.08000183105469,63.650001525878906,63.880001068115234,46.00314331054688
2006-08-23,167600,64.12999725341797,64.2750015258789,63.59999847412109,63.8849983215332,46.00673675537109
2006-08-22,200200,64.00499725341797,64.31500244140625,63.95000076293945,64.19499969482422,46.2299919128418
2006-08-21,278200,64.08999633789062,64.18499755859375,63.95500183105469,64.17500305175781,46.21558380126953
2006-08-18,448400,64.23999786376953,64.41999816894531,63.900001525878906,64.41999816894531,46.39201354980469
2006-08-17,653400,63.97499847412109,64.31500244140625,63.8849983215332,64.16500091552734,46.20838165283203
2006-08-16,292800,63.665000915527344,64.08000183105469,63.630001068115234,64.0199966430664,46.10394287109375
2006-08-15,294000,63.20000076293945,63.48500061035156,62.970001220703125,63.400001525878906,45.65747833251953
2006-08-14,194800,62.875,63.10499954223633,62.470001220703125,62.59999847412109,45.08134460449219
2006-08-11,433800,62.69499969482422,62.69499969482422,62.20500183105469,62.48500061035156,44.99851989746094
2006-08-10,164000,62.220001220703125,62.80500030517578,62.17499923706055,62.68000030517578,45.13896560668945
2006-08-09,314600,63.209999084472656,63.34999847412109,62.400001525878906,62.43999862670898,44.96612930297852
2006-08-08,208400,63.220001220703125,63.400001525878906,62.60499954223633,62.7599983215332,45.19657897949219
2006-08-07,153200,63.14500045776367,63.209999084472656,62.875,63.04999923706055,45.40541076660156
2006-08-04,258600,63.900001525878906,63.98500061035156,62.94499969482422,63.2599983215332,45.556640625
2006-08-03,172000,62.70000076293945,63.5,62.68000030517578,63.290000915527344,45.578243255615234
2006-08-02,171000,63.01499938964844,63.40999984741211,62.96500015258789,63.150001525878906,45.4774284362793
2006-08-01,211400,62.82500076293945,62.84999847412109,62.5,62.755001068115234,45.19296646118164
2006-07-31,233800,63.06999969482422,63.19499969482422,62.91999816894531,63.08000183105469,45.42701721191406
2006-07-28,293600,62.560001373291016,63.22999954223633,62.560001373291016,63.084999084472656,45.43061828613281
2006-07-27,223800,62.97499847412109,63.03499984741211,62.255001068115234,62.53499984741211,45.03453063964844
2006-07-26,211400,62.54999923706055,62.95500183105469,62.26499938964844,62.69499969482422,45.14975738525391
2006-07-25,338200,62.17499923706055,62.85499954223633,62.1150016784668,62.525001525878906,45.02733612060547
2006-07-24,235000,61.45000076293945,62.33000183105469,61.40499877929688,62.31499862670898,44.8760986328125
2006-07-21,304600,61.650001525878906,61.68999862670898,61.084999084472656,61.125,44.01911926269531
2006-07-20,252400,62.4900016784668,62.525001525878906,61.6150016784668,61.6150016784668,44.37200546264648
2006-07-19,469400,61.43000030517578,62.5,61.43000030517578,62.25,44.82929992675781
2006-07-18,419600,61.060001373291016,61.38999938964844,60.51499938964844,61.2400016784668,44.10193634033203
2006-07-17,489800,61.060001373291016,61.41999816894531,60.900001525878906,61.03499984741211,43.95432662963867
2006-07-14,689800,61.34999847412109,61.53499984741211,60.775001525878906,61.13999938964844,44.029930114746094
2006-07-13,433400,62.09999847412109,62.25,61.5,61.5,44.2891960144043
2006-07-12,227000,63.1349983215332,63.150001525878906,62.31999969482422,62.43000030517578,44.95893096923828
2006-07-11,243600,62.8650016784668,63.150001525878906,62.43000030517578,63.10499954223633,45.44502258300781
2006-07-10,333400,63.0,63.220001220703125,62.70500183105469,62.875,45.27939224243164
2006-07-07,2556200,63.32500076293945,63.3650016784668,62.67499923706055,62.79999923706055,45.225379943847656
2006-07-06,194000,63.244998931884766,63.5099983215332,63.09999847412109,63.32500076293945,45.60346984863281
2006-07-05,324600,63.2400016784668,63.32500076293945,62.84000015258789,63.119998931884766,45.45582962036133
2006-07-03,199800,63.5,63.65999984741211,63.290000915527344,63.63999938964844,45.83030700683594
2006-06-30,463000,63.45500183105469,63.459999084472656,63.02999877929688,63.15499877929688,45.48103332519531
2006-06-29,400800,62.09999847412109,63.185001373291016,62.09999847412109,63.185001373291016,45.50261688232422
2006-06-28,202200,61.67499923706055,61.834999084472656,61.26499938964844,61.834999084472656,44.53044509887695
2006-06-27,238600,61.95000076293945,62.18000030517578,61.400001525878906,61.400001525878906,44.217166900634766
2006-06-26,277600,61.95000076293945,62.04499816894531,61.65499877929688,61.9900016784668,44.642051696777344
2006-06-23,485600,61.91999816894531,62.334999084472656,61.70000076293945,61.95500183105469,44.424224853515625
2006-06-22,385800,62.20000076293945,62.20000076293945,61.665000915527344,61.86000061035156,44.35609436035156
2006-06-21,226400,61.67499923706055,62.48500061035156,61.55500030517578,62.20000076293945,44.599884033203125
2006-06-20,2345200,61.54999923706055,61.98500061035156,61.46500015258789,61.51499938964844,44.10871887207031
2006-06-19,461400,62.400001525878906,62.44499969482422,61.45500183105469,61.5,44.09796524047852
2006-06-16,415400,62.45000076293945,62.45000076293945,61.93000030517578,62.125,44.54611587524414
2006-06-15,554000,61.650001525878906,62.60499954223633,61.310001373291016,62.45000076293945,44.77913284301758
2006-06-14,2880400,60.59999847412109,61.09999847412109,60.5,61.040000915527344,43.76811599731445
2006-06-13,1091200,61.334999084472656,61.79999923706055,60.630001068115234,60.65499877929688,43.49205017089844
2006-06-12,536200,62.55500030517578,62.55500030517578,61.369998931884766,61.3849983215332,44.01551055908203
2006-06-09,277200,62.77999877929688,62.8650016784668,62.185001373291016,62.20000076293945,44.599884033203125
2006-06-08,996600,62.275001525878906,62.65499877929688,61.380001068115234,62.43999862670898,44.77198028564453
2006-06-07,213000,63.025001525878906,63.38999938964844,62.5,62.5,44.81500244140625
2006-06-06,599400,63.275001525878906,63.36000061035156,62.44499969482422,62.90999984741211,45.10897064208984
2006-06-05,275200,64.0250015258789,64.12000274658203,63.040000915527344,63.19499969482422,45.31334686279297
2006-06-02,370600,64.45999908447266,64.5,63.915000915527344,64.2750015258789,46.087738037109375
2006-06-01,246000,63.34999847412109,64.1500015258789,63.22999954223633,64.1500015258789,45.99811172485352
2006-05-31,402600,62.95000076293945,63.345001220703125,62.845001220703125,63.345001220703125,45.4208984375
2006-05-30,415400,63.70500183105469,63.70500183105469,62.60499954223633,62.60499954223633,44.89027786254883
2006-05-26,350800,63.61000061035156,63.775001525878906,63.375,63.7599983215332,45.71846389770508
2006-05-25,282400,63.0,63.400001525878906,62.79499816894531,63.400001525878906,45.46034622192383
2006-05-24,788000,62.31999969482422,62.96500015258789,61.86000061035156,62.53499984741211,44.84009552001953
2006-05-23,2607000,63.42499923706055,63.47999954223633,62.310001373291016,62.31999969482422,44.68593597412109
2006-05-22,405600,62.77999877929688,63.18999862670898,62.29499816894531,62.810001373291016,45.03729248046875
2006-05-19,636000,63.04999923706055,63.42499923706055,62.53499984741211,63.185001373291016,45.30615615844727
2006-05-18,627600,63.345001220703125,63.65999984741211,62.77999877929688,62.83000183105469,45.0516357421875
2006-05-17,654400,64.0250015258789,64.20999908447266,63.125,63.125,45.26315689086914
2006-05-16,786400,64.625,64.66999816894531,64.21499633789062,64.30000305175781,46.10567092895508
2006-05-15,304400,64.20500183105469,64.55500030517578,64.00499725341797,64.50499725341797,46.25265502929688
2006-05-12,431600,65.0,65.18499755859375,64.42500305175781,64.43499755859375,46.20246505737305
2006-05-11,310200,66.02999877929688,66.04000091552734,65.19499969482422,65.30999755859375,46.82988357543945
2006-05-10,677600,66.23999786376953,66.29000091552734,65.90499877929688,66.16500091552734,47.44295883178711
2006-05-09,577200,66.23500061035156,66.37000274658203,66.17500305175781,66.25499725341797,47.50749206542969
2006-05-08,267800,66.23500061035156,66.38500213623047,66.18499755859375,66.26000213623047,47.511077880859375
2006-05-05,428800,65.87000274658203,66.37999725341797,65.87000274658203,66.19999694824219,47.46804428100586
2006-05-04,245800,65.6449966430664,65.7300033569336,65.42500305175781,65.63999938964844,47.06648635864258
2006-05-03,196000,65.4800033569336,65.53500366210938,65.12999725341797,65.33499908447266,46.84780502319336
2006-05-02,188600,65.46499633789062,65.55000305175781,65.30000305175781,65.5250015258789,46.98404312133789
2006-05-01,403400,65.73500061035156,65.75,65.09500122070312,65.13999938964844,46.70798873901367
2006-04-28,155400,65.30000305175781,65.66999816894531,65.25499725341797,65.45500183105469,46.933868408203125
2006-04-27,313200,64.73999786376953,65.68499755859375,64.66999816894531,65.33000183105469,46.84423065185547
2006-04-26,260400,65.25499725341797,65.5250015258789,65.08499908447266,65.13999938964844,46.70798873901367
2006-04-25,158800,65.36499786376953,65.5,64.93000030517578,65.125,46.69722366333008
2006-04-24,196000,65.46499633789062,65.46499633789062,65.12999725341797,65.33499908447266,46.84780502319336
2006-04-21,704200,65.88999938964844,65.9000015258789,65.30500030517578,65.5250015258789,46.98404312133789
2006-04-20,115800,65.44000244140625,65.91500091552734,65.29000091552734,65.55500030517578,47.005558013916016
2006-04-19,508200,65.3499984741211,65.55500030517578,65.11000061035156,65.46499633789062,46.94102478027344
2006-04-18,369600,64.43000030517578,65.3949966430664,64.41999816894531,65.2699966430664,46.80120086669922
2006-04-17,211600,64.18000030517578,64.51000213623047,63.90499877929688,64.16500091552734,46.00886535644531
2006-04-13,322200,64.05000305175781,64.46499633789062,63.9900016784668,64.26499938964844,46.08057022094727
2006-04-12,346800,64.19499969482422,64.375,64.12000274658203,64.27999877929688,46.09133529663086
2006-04-11,453600,64.88500213623047,64.8949966430664,63.93999862670898,64.1500015258789,45.99811172485352
2006-04-10,381200,64.8499984741211,64.93499755859375,64.50499725341797,64.73500061035156,46.4175910949707
2006-04-07,276600,65.49500274658203,65.62999725341797,64.58000183105469,64.6500015258789,46.35662460327149
2006-04-06,223000,65.38500213623047,65.48999786376953,65.0,65.3499984741211,46.85856246948242
2006-04-05,317200,65.18000030517578,65.49500274658203,65.05999755859375,65.37999725341797,46.88008117675781
2006-04-04,207000,64.875,65.21499633789062,64.61499786376953,65.13999938964844,46.70798873901367
2006-04-03,173400,64.94999694824219,65.29499816894531,64.69999694824219,64.76499938964844,46.43911361694336
2006-03-31,271600,64.92500305175781,65.00499725341797,64.58499908447266,64.83499908447266,46.48929214477539
2006-03-30,203600,65.04499816894531,65.30500030517578,64.66000366210938,64.80000305175781,46.46417236328125
2006-03-29,175200,64.375,65.07499694824219,64.375,64.9749984741211,46.58967208862305
2006-03-28,195800,64.82499694824219,65.0,64.30999755859375,64.375,46.1594352722168
2006-03-27,240800,64.7249984741211,64.83000183105469,64.5999984741211,64.75499725341797,46.431915283203125
2006-03-24,443800,64.74500274658203,64.95500183105469,64.53500366210938,64.80000305175781,46.46417236328125
2006-03-23,295000,64.6500015258789,64.73999786376953,64.45500183105469,64.71499633789062,46.40325164794922
2006-03-22,252200,64.375,64.79000091552734,64.30999755859375,64.7300033569336,46.414005279541016
2006-03-21,247000,64.70500183105469,65.06500244140625,64.25499725341797,64.33999633789062,46.13435363769531
2006-03-20,268800,65.07499694824219,65.07499694824219,64.68000030517578,64.69999694824219,46.39247512817383
2006-03-17,262600,65.08000183105469,65.26000213623047,65.00499725341797,65.0999984741211,46.4907341003418
2006-03-16,210000,65.125,65.29499816894531,65.0,65.05000305175781,46.455020904541016
2006-03-15,341800,64.57499694824219,65.0,64.49500274658203,64.91000366210938,46.35503387451172
2006-03-14,331000,63.994998931884766,64.625,63.82500076293945,64.62000274658203,46.14794158935547
2006-03-13,309200,64.08999633789062,64.13500213623047,63.810001373291016,63.959999084472656,45.67659759521485
2006-03-10,246800,63.29499816894531,63.91999816894531,63.25,63.80500030517578,45.56589889526367
2006-03-09,258400,63.744998931884766,63.875,63.30500030517578,63.310001373291016,45.2124252319336
2006-03-08,491800,63.36000061035156,63.744998931884766,63.09999847412109,63.650001525878906,45.4552116394043
2006-03-07,218400,63.57500076293945,63.65499877929688,63.32500076293945,63.470001220703125,45.32667541503906
2006-03-06,279800,64.31999969482422,64.31999969482422,63.6349983215332,63.72999954223633,45.51234436035156
2006-03-03,323200,64.12999725341797,64.71499633789062,64.0999984741211,64.19999694824219,45.84797286987305
2006-03-02,148800,64.25,64.37999725341797,64.00499725341797,64.30500030517578,45.922977447509766
2006-03-01,216400,64.07499694824219,64.44999694824219,63.89500045776367,64.3499984741211,45.95512390136719
2006-02-28,358400,64.30000305175781,64.33999633789062,63.72499847412109,63.790000915527344,45.55519104003906
2006-02-27,460600,64.3499984741211,64.6500015258789,64.3499984741211,64.42500305175781,46.0086784362793
2006-02-24,180400,64.06999969482422,64.3499984741211,64.0,64.23999786376953,45.876556396484375
2006-02-23,153800,64.18000030517578,64.41999816894531,63.970001220703125,64.13999938964844,45.80514144897461
2006-02-22,287600,63.845001220703125,64.375,63.845001220703125,64.30000305175781,45.91940307617188
2006-02-21,294200,64.17500305175781,64.2750015258789,63.73500061035156,63.79999923706055,45.56232833862305
2006-02-17,240600,64.08999633789062,64.1500015258789,63.875,63.97999954223633,45.69087219238281
2006-02-16,194200,63.665000915527344,64.1050033569336,63.63999938964844,64.05500030517578,45.744441986083984
2006-02-15,204600,63.33000183105469,63.61000061035156,63.22499847412109,63.560001373291016,45.39094161987305
2006-02-14,131000,62.72499847412109,63.47499847412109,62.650001525878906,63.31999969482422,45.21955108642578
2006-02-13,334200,62.970001220703125,62.970001220703125,62.54499816894531,62.72499847412109,44.794620513916016
2006-02-10,359000,62.83000183105469,63.130001068115234,62.40499877929688,63.0099983215332,44.99816131591797
2006-02-09,213000,63.17499923706055,63.45500183105469,62.81999969482422,62.880001068115234,44.90533447265625
2006-02-08,396400,62.619998931884766,63.09000015258789,62.505001068115234,63.0,44.991024017333984
2006-02-07,570000,63.0,63.15999984741211,62.5,62.54999923706055,44.66965866088867
2006-02-06,348200,63.04499816894531,63.165000915527344,62.90499877929688,63.165000915527344,45.10885620117188
2006-02-03,452600,63.05500030517578,63.34000015258789,62.82500076293945,63.01499938964844,45.001708984375
2006-02-02,428800,63.775001525878906,63.86000061035156,63.165000915527344,63.32500076293945,45.223121643066406
2006-02-01,578000,63.68999862670898,63.94499969482422,63.650001525878906,63.89500045776367,45.63017272949219
2006-01-31,385400,63.85499954223633,63.98500061035156,63.58000183105469,63.650001525878906,45.4552116394043
2006-01-30,526800,63.95000076293945,64.09500122070312,63.8849983215332,63.96500015258789,45.68017959594727
2006-01-27,516400,63.5,64.02999877929688,63.47499847412109,63.900001525878906,45.63374328613281
2006-01-26,252200,63.32500076293945,63.47499847412109,63.040000915527344,63.39500045776367,45.27310180664063
2006-01-25,522600,63.23500061035156,63.30500030517578,62.6349983215332,62.86000061035156,44.89103317260742
2006-01-24,769200,62.9900016784668,63.26499938964844,62.8650016784668,63.0,44.991024017333984
2006-01-23,593600,62.76499938964844,62.9900016784668,62.650001525878906,62.810001373291016,44.8553352355957
2006-01-20,596600,63.709999084472656,63.71500015258789,62.60499954223633,62.625,44.72322082519531
2006-01-19,337000,63.54499816894531,63.915000915527344,63.40999984741211,63.744998931884766,45.52305221557617
2006-01-18,468800,63.095001220703125,63.505001068115234,63.01499938964844,63.400001525878906,45.27667999267578
2006-01-17,377000,63.584999084472656,63.59999847412109,63.369998931884766,63.595001220703125,45.41593933105469
2006-01-13,512800,63.810001373291016,63.869998931884766,63.55500030517578,63.81999969482422,45.57661437988281
2006-01-12,309800,64.08000183105469,64.0999984741211,63.67499923706055,63.75,45.526634216308594
2006-01-11,498000,63.994998931884766,64.19999694824219,63.84999847412109,64.11499786376953,45.78727722167969
2006-01-10,271000,63.66999816894531,63.94499969482422,63.56499862670898,63.935001373291016,45.65875625610352
2006-01-09,689600,63.665000915527344,63.93999862670898,63.61000061035156,63.845001220703125,45.59447479248047
2006-01-06,436000,63.415000915527344,63.6349983215332,63.1150016784668,63.61000061035156,45.42665481567383
2006-01-05,258200,62.98500061035156,63.05500030517578,62.77999877929688,62.9900016784668,44.98389053344727
2006-01-04,763600,62.65999984741211,63.02999877929688,62.625,63.02999877929688,45.012454986572266
2006-01-03,1769800,61.85499954223633,62.72999954223633,61.43000030517578,62.57500076293945,44.68751525878906
2005-12-30,1390200,61.65499877929688,61.80500030517578,61.54999923706055,61.665000915527344,44.03763961791992
2005-12-29,222600,62.2400016784668,62.244998931884766,61.89500045776367,61.89500045776367,44.2018928527832
2005-12-28,316000,62.17499923706055,62.25,61.9900016784668,62.125,44.36614990234375
2005-12-27,396000,62.755001068115234,62.77999877929688,61.994998931884766,62.03499984741211,44.30186080932617
2005-12-23,162400,62.93000030517578,63.0,62.81499862670898,62.94499969482422,44.711795806884766
2005-12-22,168600,62.7400016784668,62.90499877929688,62.60499954223633,62.90499877929688,44.68339157104492
2005-12-21,346400,62.66999816894531,62.880001068115234,62.45000076293945,62.6150016784668,44.47736358642578
2005-12-20,208600,62.35499954223633,62.60499954223633,62.18999862670898,62.38999938964844,44.31755447387695
2005-12-19,280400,62.869998931884766,62.91999816894531,62.31499862670898,62.34000015258789,44.282039642333984
2005-12-16,254600,63.09999847412109,63.16999816894531,62.77999877929688,62.869998931884766,44.65851593017578
2005-12-15,718000,63.20500183105469,63.20500183105469,62.82500076293945,62.94499969482422,44.711795806884766
2005-12-14,165200,63.04999923706055,63.31999969482422,62.8650016784668,63.10499954223633,44.8254508972168
2005-12-13,392800,62.525001525878906,63.1349983215332,62.525001525878906,62.97999954223633,44.73664474487305
2005-12-12,177800,62.77999877929688,62.77999877929688,62.3650016784668,62.625,44.48448944091797
2005-12-09,226800,62.505001068115234,62.68999862670898,62.25,62.52000045776367,44.40990447998047
2005-12-08,151000,62.369998931884766,62.720001220703125,62.09999847412109,62.375,44.30690383911133
2005-12-07,304800,62.6349983215332,62.70500183105469,62.1150016784668,62.3650016784668,44.29980850219727
2005-12-06,216400,62.80500030517578,63.11000061035156,62.56499862670898,62.630001068115234,44.488040924072266
2005-12-05,232200,62.69499969482422,62.69499969482422,62.34999847412109,62.63999938964844,44.49514389038086
2005-12-02,275600,62.7599983215332,62.84000015258789,62.52999877929688,62.77999877929688,44.59457778930664
2005-12-01,1010400,62.31999969482422,62.79499816894531,62.2400016784668,62.7599983215332,44.58039855957031
2005-11-30,278600,62.34999847412109,62.38999938964844,61.875,61.98500061035156,44.02987289428711
2005-11-29,270600,62.275001525878906,62.61000061035156,62.185001373291016,62.22999954223633,44.20391082763672
2005-11-28,456800,62.95000076293945,62.95500183105469,62.125,62.220001220703125,44.1968002319336
2005-11-25,66200,62.70000076293945,62.80500030517578,62.6150016784668,62.78499984741211,44.59812927246094
2005-11-23,269600,62.45000076293945,62.91999816894531,62.45000076293945,62.70000076293945,44.53776168823242
2005-11-22,229000,62.17499923706055,62.5,61.95000076293945,62.40999984741211,44.33177185058594
2005-11-21,452800,61.84000015258789,62.13999938964844,61.625,62.06499862670898,44.08669662475586
2005-11-18,219000,61.630001068115234,61.79999923706055,61.345001220703125,61.790000915527344,43.8913688659668
2005-11-17,206800,61.04999923706055,61.470001220703125,60.935001373291016,61.39500045776367,43.61079406738281
2005-11-16,148800,60.82500076293945,60.900001525878906,60.59000015258789,60.82500076293945,43.20588684082031
2005-11-15,161200,61.06499862670898,61.220001220703125,60.560001373291016,60.709999084472656,43.12418746948242
2005-11-14,250800,61.150001525878906,61.150001525878906,60.869998931884766,60.95000076293945,43.29467391967773
2005-11-11,158800,60.92499923706055,61.11000061035156,60.790000915527344,61.07500076293945,43.38346481323242
2005-11-10,633800,60.400001525878906,60.880001068115234,60.02000045776367,60.80500030517578,43.19168472290039
2005-11-09,2139200,60.29999923706055,60.65499877929688,60.095001220703125,60.44499969482422,42.93596267700195
2005-11-08,573000,60.23500061035156,60.40499877929688,60.095001220703125,60.29999923706055,42.832969665527344
2005-11-07,267800,60.5,60.540000915527344,60.1349983215332,60.334999084472656,42.85783004760742
2005-11-04,298600,60.34999847412109,60.39500045776367,60.0,60.290000915527344,42.825870513916016
2005-11-03,289200,60.40999984741211,60.55500030517578,60.08000183105469,60.29499816894531,42.82939910888672
2005-11-02,343200,59.42499923706055,60.07500076293945,59.42499923706055,60.07500076293945,42.67314147949219
2005-11-01,159200,59.42499923706055,59.55500030517578,59.25,59.36000061035156,42.16524124145508
2005-10-31,252200,59.29999923706055,59.744998931884766,59.23500061035156,59.25,42.08711242675781
2005-10-28,158600,58.435001373291016,58.994998931884766,58.119998931884766,58.97999954223633,41.89531326293945
2005-10-27,321200,58.67499923706055,58.755001068115234,58.04999923706055,58.06999969482422,41.24892425537109
2005-10-26,180400,58.97499847412109,59.375,58.72999954223633,58.845001220703125,41.7994384765625
2005-10-25,265800,59.04499816894531,59.2599983215332,58.6349983215332,59.06499862670898,41.95570373535156
2005-10-24,391600,58.5099983215332,59.209999084472656,58.42499923706055,59.209999084472656,42.05870056152344
2005-10-21,235400,58.27999877929688,58.47499847412109,57.880001068115234,58.19499969482422,41.33772659301758
2005-10-20,399600,58.84000015258789,58.93999862670898,57.65999984741211,57.959999084472656,41.170780181884766
2005-10-19,316800,57.76499938964844,58.86000061035156,57.540000915527344,58.84000015258789,41.7958869934082
2005-10-18,214600,58.595001220703125,58.595001220703125,57.959999084472656,57.9900016784668,41.19207382202149
2005-10-17,289000,58.275001525878906,58.6349983215332,58.25,58.584999084472656,41.6147575378418
2005-10-14,353000,58.150001525878906,58.45500183105469,57.79999923706055,58.43000030517578,41.50465774536133
2005-10-13,665400,57.8650016784668,58.0099983215332,57.42499923706055,57.81499862670898,41.06779098510742
2005-10-12,595600,58.35499954223633,58.595001220703125,57.72999954223633,57.86000061035156,41.09975814819336
2005-10-11,356400,58.55500030517578,58.84000015258789,58.290000915527344,58.29499816894531,41.40875625610352
2005-10-10,256200,59.025001525878906,59.025001525878906,58.470001220703125,58.494998931884766,41.55082321166992
2005-10-07,374000,58.79999923706055,59.185001373291016,58.755001068115234,59.0099983215332,41.9166259765625
2005-10-06,488600,59.125,59.30500030517578,58.2599983215332,58.79999923706055,41.76746368408203
2005-10-05,271200,59.95000076293945,59.95000076293945,59.040000915527344,59.040000915527344,41.93793869018555
2005-10-04,142200,60.775001525878906,60.790000915527344,59.96500015258789,59.96500015258789,42.595008850097656
2005-10-03,388800,60.79999923706055,60.94499969482422,60.540000915527344,60.70500183105469,43.120643615722656
2005-09-30,204800,61.01499938964844,61.01499938964844,60.42499923706055,60.67499923706055,43.09932708740234
2005-09-29,198200,59.900001525878906,60.55500030517578,59.72499847412109,60.5,42.97503280639648
2005-09-28,153000,60.125,60.130001068115234,59.72499847412109,60.0,42.61986541748047
2005-09-27,979000,60.025001525878906,60.11000061035156,59.69499969482422,59.94499969482422,42.58079147338867
2005-09-26,365000,60.16999816894531,60.244998931884766,59.75,59.94499969482422,42.58079147338867
2005-09-23,158600,59.875,60.28499984741211,59.76499938964844,60.15499877929688,42.52751541137695
2005-09-22,574800,59.630001068115234,60.150001525878906,59.560001373291016,60.03499984741211,42.44269180297852
2005-09-21,739800,60.209999084472656,60.29999923706055,59.83000183105469,59.83000183105469,42.297760009765625
2005-09-20,173600,61.119998931884766,61.20000076293945,60.369998931884766,60.40499877929688,42.70426559448242
2005-09-19,199000,61.07500076293945,61.17499923706055,60.76499938964844,61.005001068115234,43.1284408569336
2005-09-16,142000,61.06499862670898,61.27000045776367,60.89500045776367,61.22999954223633,43.28750228881836
2005-09-15,207600,61.0099983215332,61.0099983215332,60.650001525878906,60.81499862670898,42.994136810302734
2005-09-14,340000,61.04999923706055,61.10499954223633,60.709999084472656,60.79999923706055,42.9835205078125
2005-09-13,518600,61.47499847412109,61.47499847412109,61.0,61.04999923706055,43.16026306152344
2005-09-12,312600,61.40999984741211,61.54499816894531,61.400001525878906,61.43999862670898,43.43596649169922
2005-09-09,317000,61.1349983215332,61.5,61.10499954223633,61.42499923706055,43.42537689208984
2005-09-08,181400,61.02999877929688,61.185001373291016,60.88999938964844,61.0099983215332,43.13198471069336
2005-09-07,228800,61.07500076293945,61.244998931884766,60.88999938964844,61.22499847412109,43.283973693847656
2005-09-06,182400,60.45000076293945,61.03499984741211,60.40499877929688,61.025001525878906,43.142574310302734
2005-09-02,270000,60.540000915527344,60.560001373291016,60.255001068115234,60.32500076293945,42.647708892822266
2005-09-01,243600,60.42499923706055,60.7599983215332,60.20500183105469,60.47999954223633,42.75729370117188
2005-08-31,312000,59.64500045776367,60.494998931884766,59.56499862670898,60.48500061035156,42.76081466674805
2005-08-30,269400,59.685001373291016,59.7400016784668,59.3849983215332,59.71500015258789,42.216453552246094
2005-08-29,339000,59.47499847412109,59.95000076293945,59.255001068115234,59.915000915527344,42.35786056518555
2005-08-26,170400,59.90999984741211,59.90999984741211,59.45000076293945,59.5,42.06446075439453
2005-08-25,229400,59.8849983215332,59.95500183105469,59.744998931884766,59.90999984741211,42.35431289672852
2005-08-24,179600,60.02999877929688,60.415000915527344,59.70000076293945,59.720001220703125,42.2199821472168
2005-08-23,216200,60.25,60.25,59.89500045776367,60.1150016784668,42.49924850463867
2005-08-22,737400,60.40499877929688,60.58000183105469,59.97499847412109,60.19499969482422,42.5557975769043
2005-08-19,96800,60.310001373291016,60.34999847412109,60.150001525878906,60.25,42.594688415527344
2005-08-18,209800,59.9900016784668,60.27000045776367,59.86000061035156,60.040000915527344,42.44622421264648
2005-08-17,182200,60.15999984741211,60.43000030517578,60.04999923706055,60.10499954223633,42.492164611816406
2005-08-16,192200,60.81499862670898,60.81499862670898,60.11000061035156,60.11000061035156,42.49569320678711
2005-08-15,194600,60.75,61.290000915527344,60.470001220703125,60.90499877929688,43.0577507019043
2005-08-12,157800,60.75,60.82500076293945,60.39500045776367,60.595001220703125,42.83858108520508
2005-08-11,167400,60.67499923706055,61.005001068115234,60.51499938964844,60.970001220703125,43.103702545166016
2005-08-10,191600,60.900001525878906,61.18000030517578,60.41999816894531,60.67499923706055,42.8951530456543
2005-08-09,341800,60.54999923706055,60.72999954223633,60.43999862670898,60.584999084472656,42.8315315246582
2005-08-08,116000,60.6150016784668,60.77000045776367,60.22499847412109,60.275001525878906,42.61236190795898
2005-08-05,149400,60.869998931884766,60.869998931884766,60.3849983215332,60.47499847412109,42.75374221801758
2005-08-04,212200,61.40999984741211,61.40999984741211,60.94499969482422,60.94499969482422,43.086029052734375
2005-08-03,154200,61.35499954223633,61.54999923706055,61.31999969482422,61.4900016784668,43.47132873535156
2005-08-02,167800,61.185001373291016,61.5,61.119998931884766,61.43999862670898,43.43596649169922
2005-08-01,148800,61.17499923706055,61.244998931884766,60.98500061035156,61.06499862670898,43.17086791992188
2005-07-29,464200,61.40999984741211,61.43999862670898,60.9900016784668,61.150001525878906,43.23094940185547
2005-07-28,137400,61.125,61.435001373291016,61.0,61.42499923706055,43.42537689208984
2005-07-27,552200,60.79999923706055,61.005001068115234,60.60499954223633,61.005001068115234,43.1284408569336
2005-07-26,167000,60.72499847412109,60.84999847412109,60.625,60.76499938964844,42.95876693725586
2005-07-25,174000,61.0,61.025001525878906,60.54999923706055,60.68999862670898,42.90576934814453
2005-07-22,179000,60.5,60.84999847412109,60.45000076293945,60.84000015258789,43.01179504394531
2005-07-21,246000,60.84000015258789,60.900001525878906,60.345001220703125,60.43000030517578,42.72193908691406
2005-07-20,165800,60.48500061035156,60.970001220703125,60.29999923706055,60.79999923706055,42.9835205078125
2005-07-19,234400,60.17499923706055,60.630001068115234,60.17499923706055,60.60499954223633,42.845664978027344
2005-07-18,162200,60.3650016784668,60.3650016784668,60.125,60.209999084472656,42.566402435302734
2005-07-15,188200,60.435001373291016,60.53499984741211,60.185001373291016,60.459999084472656,42.74315643310547
2005-07-14,206800,60.625,60.79999923706055,60.28499984741211,60.40999984741211,42.70779037475586
2005-07-13,97800,60.334999084472656,60.380001068115234,60.13999938964844,60.34999847412109,42.665374755859375
2005-07-12,191600,60.18999862670898,60.435001373291016,59.97999954223633,60.275001525878906,42.61236190795898
2005-07-11,186400,59.75,60.17499923706055,59.75,60.17499923706055,42.54167556762695
2005-07-08,767400,59.04999923706055,59.79999923706055,59.01499938964844,59.75,42.24120330810547
2005-07-07,287000,58.25,59.05500030517578,58.25,59.025001525878906,41.7286491394043
2005-07-06,130600,59.26499938964844,59.34999847412109,58.85499954223633,58.85499954223633,41.60847854614258
2005-07-05,225000,58.72499847412109,59.34999847412109,58.665000915527344,59.310001373291016,41.930137634277344
2005-07-01,101400,58.70000076293945,58.86000061035156,58.625,58.79999923706055,41.569580078125
2005-06-30,243400,59.01499938964844,59.11000061035156,58.52999877929688,58.584999084472656,41.417598724365234
2005-06-29,235200,59.07500076293945,59.09000015258789,58.834999084472656,58.875,41.622596740722656
2005-06-28,143400,58.595001220703125,59.0,58.275001525878906,58.97499847412109,41.69329071044922
2005-06-27,378400,58.45000076293945,58.650001525878906,58.255001068115234,58.380001068115234,41.27265930175781
2005-06-24,412200,59.025001525878906,59.025001525878906,58.45000076293945,58.525001525878906,41.23271179199219
2005-06-23,185200,59.75,59.77999877929688,59.025001525878906,59.025001525878906,41.584991455078125
2005-06-22,146000,59.875,59.93999862670898,59.53499984741211,59.75,42.09577178955078
2005-06-21,206200,59.775001525878906,59.790000915527344,59.54999923706055,59.6349983215332,42.014747619628906
2005-06-20,278800,59.57500076293945,59.875,59.5,59.75,42.09577178955078
2005-06-17,139600,59.875,59.915000915527344,59.6150016784668,59.755001068115234,42.09928512573242
2005-06-16,156800,59.20000076293945,59.540000915527344,59.20000076293945,59.5,41.91964721679688
2005-06-15,177800,59.34999847412109,59.36000061035156,58.869998931884766,59.22499847412109,41.725887298583984
2005-06-14,135000,58.92499923706055,59.28499984741211,58.88999938964844,59.14500045776367,41.66952133178711
2005-06-13,200600,58.790000915527344,59.185001373291016,58.665000915527344,58.94499969482422,41.52862930297852
2005-06-10,285200,58.95000076293945,58.97499847412109,58.525001525878906,58.810001373291016,41.43352127075195
2005-06-09,186400,58.45000076293945,58.900001525878906,58.375,58.8849983215332,41.48634338378906
2005-06-08,233200,58.875,58.90499877929688,58.46500015258789,58.58000183105469,41.27145767211914
2005-06-07,305200,58.82500076293945,59.244998931884766,58.70000076293945,58.71500015258789,41.36657333374024
2005-06-06,180000,58.625,58.709999084472656,58.400001525878906,58.67499923706055,41.3383903503418
2005-06-03,171600,58.91999816894531,58.994998931884766,58.5,58.58000183105469,41.27145767211914
2005-06-02,132000,58.625,58.970001220703125,58.625,58.91999816894531,41.51100158691406
2005-06-01,278800,58.34999847412109,58.97999954223633,58.33000183105469,58.83000183105469,41.44760894775391
2005-05-31,138600,58.505001068115234,58.54999923706055,58.26499938964844,58.345001220703125,41.10589599609375
2005-05-27,147400,58.375,58.56499862670898,58.35499954223633,58.505001068115234,41.218631744384766
2005-05-26,296600,58.275001525878906,58.5099983215332,58.220001220703125,58.415000915527344,41.155216217041016
2005-05-25,214200,58.22499847412109,58.22499847412109,57.86000061035156,58.084999084472656,40.92271041870117
2005-05-24,230600,58.22499847412109,58.3650016784668,58.07500076293945,58.29999923706055,41.07419204711914
2005-05-23,236600,58.08000183105469,58.44499969482422,58.03499984741211,58.29999923706055,41.07419204711914
2005-05-20,124200,57.959999084472656,58.09999847412109,57.79499816894531,58.0,40.862823486328125
2005-05-19,267800,57.875,58.1150016784668,57.790000915527344,58.08000183105469,40.9192008972168
2005-05-18,217200,57.5,57.900001525878906,57.41999816894531,57.81999969482422,40.73603439331055
2005-05-17,176400,56.650001525878906,57.21500015258789,56.5,57.130001068115234,40.24991226196289
2005-05-16,253400,56.25,56.775001525878906,56.220001220703125,56.7400016784668,39.97511291503906
2005-05-13,421800,56.5,56.650001525878906,55.80500030517578,56.18000030517578,39.58059310913086
2005-05-12,309600,57.125,57.17499923706055,56.375,56.41999816894531,39.74967193603516
2005-05-11,411800,56.95000076293945,57.09999847412109,56.41999816894531,57.06999969482422,40.20763397216797
2005-05-10,232200,57.0,57.150001525878906,56.650001525878906,56.78499984741211,40.006832122802734
2005-05-09,272600,57.04999923706055,57.39500045776367,56.86000061035156,57.30500030517578,40.3731803894043
2005-05-06,169000,57.34999847412109,57.34999847412109,56.95000076293945,56.9900016784668,40.15126037597656
2005-05-05,265000,57.150001525878906,57.31499862670898,56.73500061035156,57.005001068115234,40.16183853149414
2005-05-04,352200,56.595001220703125,57.17499923706055,56.45000076293945,57.11000061035156,40.235816955566406
2005-05-03,278200,56.32500076293945,56.72499847412109,56.20500183105469,56.625,39.89409255981445
2005-05-02,190000,56.275001525878906,56.45000076293945,56.06999969482422,56.45000076293945,39.77082824707031
2005-04-29,166400,55.84999847412109,56.165000915527344,55.31499862670898,56.165000915527344,39.57001876831055
2005-04-28,158800,56.125,56.150001525878906,55.5,55.5,39.10150909423828
2005-04-27,252800,55.875,56.40499877929688,55.625,56.244998931884766,39.62639617919922
2005-04-26,317200,56.375,56.72499847412109,56.040000915527344,56.040000915527344,39.481964111328125
2005-04-25,193800,56.400001525878906,56.70000076293945,56.29499816894531,56.650001525878906,39.91170501708984
2005-04-22,191400,56.34999847412109,56.470001220703125,55.59999847412109,56.09999847412109,39.524227142333984
2005-04-21,159800,56.0,56.52000045776367,55.71500015258789,56.470001220703125,39.784912109375
2005-04-20,199600,56.25,56.29999923706055,55.375,55.41999816894531,39.04515075683594
2005-04-19,338200,56.07500076293945,56.25,55.970001220703125,56.220001220703125,39.60877990722656
2005-04-18,850200,55.54999923706055,55.89500045776367,55.369998931884766,55.75,39.27765274047852
2005-04-15,447600,56.3650016784668,56.46500015258789,55.540000915527344,55.54999923706055,39.13671875
2005-04-14,217400,57.125,57.1349983215332,56.45000076293945,56.45000076293945,39.77082824707031
2005-04-13,153000,57.70000076293945,57.73500061035156,56.95000076293945,57.125,40.246376037597656
2005-04-12,164600,57.400001525878906,57.91999816894531,56.95500183105469,57.75,40.68671417236328
2005-04-11,133400,57.57500076293945,57.59999847412109,57.32500076293945,57.45500183105469,40.47886276245117
2005-04-08,99400,58.0,58.01499938964844,57.5,57.5,40.51056289672852
2005-04-07,268000,57.72499847412109,58.025001525878906,57.6349983215332,58.0,40.862823486328125
2005-04-06,163200,57.67499923706055,57.94499969482422,57.58000183105469,57.685001373291016,40.64091873168945
2005-04-05,218800,57.375,57.650001525878906,57.375,57.55500030517578,40.549312591552734
2005-04-04,249800,57.150001525878906,57.44499969482422,56.8849983215332,57.375,40.42252349853516
2005-04-01,340200,57.79999923706055,57.970001220703125,56.970001220703125,57.185001373291016,40.28864669799805
2005-03-31,227200,57.525001525878906,57.630001068115234,57.400001525878906,57.43000030517578,40.46125411987305
2005-03-30,268600,56.97499847412109,57.494998931884766,56.92499923706055,57.46500015258789,40.48591995239258
2005-03-29,239600,57.09999847412109,57.43999862670898,56.59999847412109,56.69499969482422,39.94340515136719
2005-03-28,139800,57.20000076293945,57.44499969482422,57.15999984741211,57.17499923706055,40.2816047668457
2005-03-24,216800,57.150001525878906,57.4900016784668,57.084999084472656,57.125,40.246376037597656
2005-03-23,305600,57.375,57.5,57.1349983215332,57.33000183105469,40.23651885986328
2005-03-22,257800,57.9900016784668,58.25,57.375,57.375,40.26810836791992
2005-03-21,280600,58.07500076293945,58.119998931884766,57.625,57.869998931884766,40.61550521850586
2005-03-18,535200,58.275001525878906,58.275001525878906,57.81999969482422,58.04999923706055,40.7418327331543
2005-03-17,183800,58.10499954223633,58.375,58.0,58.17499923706055,40.829551696777344
2005-03-16,317600,58.42499923706055,58.45000076293945,57.95500183105469,58.10499954223633,40.78044891357422
2005-03-15,227400,59.125,59.21500015258789,58.58000183105469,58.61000061035156,41.13487243652344
2005-03-14,184000,58.650001525878906,58.91999816894531,58.59000015258789,58.91999816894531,41.35242462158203
2005-03-11,191800,58.935001373291016,59.130001068115234,58.47999954223633,58.630001068115234,41.14889526367188
2005-03-10,114800,59.0,59.03499984741211,58.540000915527344,58.81999969482422,41.2822494506836
2005-03-09,200400,59.32500076293945,59.45000076293945,58.8849983215332,58.92499923706055,41.355934143066406
2005-03-08,118800,59.775001525878906,59.82500076293945,59.42499923706055,59.46500015258789,41.73494720458984
2005-03-07,202600,59.650001525878906,60.005001068115234,59.650001525878906,59.845001220703125,42.00162887573242
2005-03-04,213600,59.38999938964844,59.78499984741211,59.32500076293945,59.69499969482422,41.89636993408203
2005-03-03,128400,59.150001525878906,59.32500076293945,58.78499984741211,59.09999847412109,41.47875595092773
2005-03-02,199200,58.775001525878906,59.3849983215332,58.775001525878906,59.03499984741211,41.43313217163086
2005-03-01,90600,58.84999847412109,59.165000915527344,58.84999847412109,59.084999084472656,41.4682502746582
2005-02-28,207400,59.04999923706055,59.06499862670898,58.470001220703125,58.75,41.23311614990234
2005-02-25,505200,58.5,59.09999847412109,58.47499847412109,59.04499816894531,41.44017791748047
2005-02-24,129800,58.005001068115234,58.5,57.744998931884766,58.459999084472656,41.02958297729492
2005-02-23,156600,57.95000076293945,58.14500045776367,57.744998931884766,58.02000045776367,40.72077941894531
2005-02-22,361200,58.34999847412109,58.65499877929688,57.71500015258789,57.71500015258789,40.50672149658203
2005-02-18,351200,58.57500076293945,58.70000076293945,58.435001373291016,58.59999847412109,41.12784957885742
2005-02-17,164800,59.07500076293945,59.125,58.59000015258789,58.625,41.1453857421875
2005-02-16,246400,58.900001525878906,59.125,58.76499938964844,59.0099983215332,41.41559982299805
2005-02-15,150000,58.84999847412109,59.125,58.744998931884766,59.0,41.40859222412109
2005-02-14,268000,58.775001525878906,58.84000015258789,58.63999938964844,58.790000915527344,41.26119995117188
2005-02-11,290000,58.29999923706055,58.88999938964844,58.09999847412109,58.775001525878906,41.25066757202149
2005-02-10,134400,58.29999923706055,58.41999816894531,58.025001525878906,58.29999923706055,40.91727828979492
2005-02-09,199600,58.70000076293945,58.70500183105469,58.04999923706055,58.09999847412109,40.77692031860352
2005-02-08,181600,58.54999923706055,58.76499938964844,58.505001068115234,58.650001525878906,41.162933349609375
2005-02-07,267600,58.650001525878906,58.7599983215332,58.45000076293945,58.54999923706055,41.09274673461914
2005-02-04,125200,57.97499847412109,58.625,57.97499847412109,58.57500076293945,41.110294342041016
2005-02-03,176000,58.0,58.04499816894531,57.81499862670898,57.84999847412109,40.60145950317383
2005-02-02,167000,58.0,58.25,57.915000915527344,58.13999938964844,40.80500030517578
2005-02-01,174800,57.54999923706055,57.970001220703125,57.525001525878906,57.875,40.61899948120117
2005-01-31,291400,57.375,57.560001373291016,57.32500076293945,57.54999923706055,40.39090347290039
2005-01-28,171400,57.18000030517578,57.21500015258789,56.72499847412109,56.970001220703125,39.98384475708008
2005-01-27,148800,56.9900016784668,57.30500030517578,56.92499923706055,57.18000030517578,40.13124084472656
2005-01-26,132600,56.95000076293945,57.16999816894531,56.845001220703125,57.09999847412109,40.07508850097656
2005-01-25,227000,56.775001525878906,57.08000183105469,56.60499954223633,56.75,39.82942962646485
2005-01-24,239600,56.900001525878906,57.09000015258789,56.540000915527344,56.60499954223633,39.72767639160156
2005-01-21,390400,57.25,57.40999984741211,56.84999847412109,56.90999984741211,39.94173431396485
2005-01-20,227800,57.375,57.459999084472656,57.06499862670898,57.20500183105469,40.148773193359375
2005-01-19,199800,58.04999923706055,58.125,57.55500030517578,57.55500030517578,40.3944091796875
2005-01-18,266000,57.470001220703125,58.13999938964844,57.30500030517578,58.07500076293945,40.75938415527344
2005-01-14,243400,57.34999847412109,57.60499954223633,57.21500015258789,57.45000076293945,40.32072830200195
2005-01-13,151200,57.51499938964844,57.630001068115234,57.09000015258789,57.19499969482422,40.14176177978516
2005-01-12,434200,57.45000076293945,57.64500045776367,57.0,57.64500045776367,40.45759582519531
2005-01-11,212200,57.650001525878906,57.650001525878906,57.2599983215332,57.38999938964844,40.278602600097656
2005-01-10,584200,57.54999923706055,58.04999923706055,57.540000915527344,57.7400016784668,40.52426910400391
2005-01-07,271200,57.79999923706055,57.82500076293945,57.35499954223633,57.5099983215332,40.36284255981445
2005-01-06,201800,57.54999923706055,57.89500045776367,57.43000030517578,57.69499969482422,40.49268341064453
2005-01-05,380800,57.875,57.97499847412109,57.41999816894531,57.41999816894531,40.2996711730957
2005-01-04,244200,58.75,58.75,57.63999938964844,57.81999969482422,40.58042526245117
2005-01-03,525000,59.400001525878906,59.42499923706055,58.45000076293945,58.59999847412109,41.12784957885742
2004-12-31,286200,59.29999923706055,59.400001525878906,58.95000076293945,59.025001525878906,41.42613220214844
2004-12-30,163800,59.20000076293945,59.33000183105469,59.15499877929688,59.17499923706055,41.53141403198242
2004-12-29,226200,59.025001525878906,59.22499847412109,59.025001525878906,59.22499847412109,41.56649017333984
2004-12-28,295000,58.72499847412109,59.13999938964844,58.72499847412109,59.13999938964844,41.50684356689453
2004-12-27,423200,58.97499847412109,59.095001220703125,58.650001525878906,58.650001525878906,41.162933349609375
2004-12-23,1108200,59.34999847412109,59.494998931884766,59.25,59.32500076293945,41.361209869384766
2004-12-22,168400,59.04999923706055,59.38999938964844,59.04999923706055,59.2599983215332,41.31589126586914
2004-12-21,243600,58.775001525878906,59.04499816894531,58.58000183105469,59.040000915527344,41.16250228881836
2004-12-20,1990600,58.82500076293945,58.91999816894531,58.38999938964844,58.494998931884766,40.78252029418945
2004-12-17,935200,58.47499847412109,58.75,58.44499969482422,58.59999847412109,40.85572814941406
2004-12-16,687400,58.8849983215332,59.084999084472656,58.65499877929688,58.900001525878906,41.06489181518555
2004-12-15,316600,58.810001373291016,59.06499862670898,58.70000076293945,59.0,41.134613037109375
2004-12-14,627400,58.57500076293945,58.93999862670898,58.56499862670898,58.810001373291016,41.00215148925781
2004-12-13,156400,58.400001525878906,58.54999923706055,58.09999847412109,58.54999923706055,40.82088088989258
2004-12-10,206200,58.0,58.209999084472656,57.79999923706055,58.0,40.43741989135742
2004-12-09,215200,57.625,58.119998931884766,57.29499816894531,58.06999969482422,40.48622512817383
2004-12-08,198400,57.6150016784668,57.86000061035156,57.45000076293945,57.79999923706055,40.29798889160156
2004-12-07,138200,58.25,58.2599983215332,57.525001525878906,57.56999969482422,40.13762664794922
2004-12-06,281400,58.22499847412109,58.31999969482422,57.97499847412109,58.13999938964844,40.5350341796875
2004-12-03,212800,58.25,58.53499984741211,58.09999847412109,58.17499923706055,40.55942153930664
2004-12-02,272600,58.17499923706055,58.43000030517578,58.07500076293945,58.165000915527344,40.55245971679688
2004-12-01,566600,57.625,58.2400016784668,57.625,58.19499969482422,40.5733757019043
2004-11-30,146000,57.59999847412109,57.619998931884766,57.34999847412109,57.45000076293945,40.05394744873047
2004-11-29,237600,57.95000076293945,57.98500061035156,57.27000045776367,57.57500076293945,40.14111328125
2004-11-26,362200,57.70000076293945,57.92499923706055,57.68999862670898,57.70000076293945,40.22825622558594
2004-11-24,189000,57.57500076293945,57.70000076293945,57.42499923706055,57.70000076293945,40.22825622558594
2004-11-23,527800,57.34999847412109,57.5,57.07500076293945,57.369998931884766,39.9981803894043
2004-11-22,1622400,56.97499847412109,57.369998931884766,56.82500076293945,57.34999847412109,39.9842414855957
2004-11-19,799800,57.57500076293945,57.650001525878906,56.8849983215332,56.97499847412109,39.7227897644043
2004-11-18,125000,57.5,57.67499923706055,57.40499877929688,57.67499923706055,40.2108268737793
2004-11-17,343400,57.64500045776367,57.90999984741211,57.375,57.584999084472656,40.148075103759766
2004-11-16,924000,57.57500076293945,57.57500076293945,57.20500183105469,57.25,39.91452407836914
2004-11-15,814600,57.57500076293945,57.650001525878906,57.42499923706055,57.59000015258789,40.15156936645508
2004-11-12,219000,57.150001525878906,57.56499862670898,56.95500183105469,57.54999923706055,40.1236686706543
2004-11-11,180400,56.650001525878906,57.09999847412109,56.625,57.060001373291016,39.78204727172852
2004-11-10,143200,56.5099983215332,56.84000015258789,56.45000076293945,56.52999877929688,39.41252899169922
2004-11-09,184000,56.47499847412109,56.71500015258789,56.39500045776367,56.5,39.39162826538086
2004-11-08,297000,56.54999923706055,56.61000061035156,56.39500045776367,56.43999862670898,39.34980010986328
2004-11-05,455800,56.625,56.845001220703125,56.375,56.58000183105469,39.44739532470703
2004-11-04,877200,55.59000015258789,56.3849983215332,55.4900016784668,56.380001068115234,39.30796051025391
2004-11-03,862400,55.790000915527344,55.81999969482422,55.33000183105469,55.5099983215332,38.701393127441406
2004-11-02,730600,54.9900016784668,55.375,54.75,54.79999923706055,38.206390380859375
2004-11-01,285200,54.92499923706055,55.0,54.72999954223633,54.93000030517578,38.29703140258789
2004-10-29,127400,54.75,54.900001525878906,54.584999084472656,54.84999847412109,38.24126434326172
2004-10-28,218400,54.650001525878906,54.880001068115234,54.43000030517578,54.68999862670898,38.12969207763672
2004-10-27,737600,54.0,54.73500061035156,53.875,54.71500015258789,38.14710998535156
2004-10-26,1373200,53.25,54.04999923706055,53.25,54.04999923706055,37.68349838256836
2004-10-25,1294200,53.494998931884766,53.494998931884766,52.994998931884766,53.209999084472656,37.09785461425781
2004-10-22,1027600,53.84999847412109,53.84999847412109,53.22999954223633,53.25,37.125736236572266
2004-10-21,225200,53.59999847412109,53.82500076293945,53.39500045776367,53.73500061035156,37.4638900756836
2004-10-20,177200,53.375,53.57500076293945,53.05500030517578,53.4900016784668,37.29307174682617
2004-10-19,388600,54.09999847412109,54.17499923706055,53.470001220703125,53.47499847412109,37.28261184692383
2004-10-18,121000,53.650001525878906,54.02000045776367,53.435001373291016,53.95000076293945,37.61377334594727
2004-10-15,243200,53.625,53.90999984741211,53.375,53.71500015258789,37.449928283691406
2004-10-14,238000,53.95000076293945,53.95000076293945,53.38999938964844,53.42499923706055,37.24773788452149
2004-10-13,159000,54.375,54.45500183105469,53.70000076293945,53.90499877929688,37.5824089050293
2004-10-12,155600,54.04999923706055,54.42499923706055,53.98500061035156,54.30500030517578,37.86126708984375
2004-10-11,630200,54.47499847412109,54.47499847412109,54.290000915527344,54.42499923706055,37.944942474365234
2004-10-08,259200,54.70000076293945,54.84000015258789,54.18999862670898,54.29499816894531,37.85429763793945
2004-10-07,236400,55.20000076293945,55.244998931884766,54.66999816894531,54.75,38.171531677246094
2004-10-06,76000,54.84999847412109,55.25,54.84999847412109,55.25,38.52013397216797
2004-10-05,80400,55.0,55.06999969482422,54.79499816894531,54.915000915527344,38.28657150268555
2004-10-04,198800,55.0,55.22999954223633,54.93000030517578,54.93000030517578,38.29703140258789
2004-10-01,205200,54.17499923706055,54.75,54.17499923706055,54.75,38.171531677246094
2004-09-30,283200,53.84999847412109,54.0099983215332,53.70000076293945,53.880001068115234,37.56497573852539
2004-09-29,439800,53.5,53.81499862670898,53.5,53.790000915527344,37.50222396850586
2004-09-28,408000,53.29999923706055,53.72499847412109,53.209999084472656,53.66999816894531,37.41854476928711
2004-09-27,193600,53.400001525878906,53.54999923706055,53.2599983215332,53.380001068115234,37.21636962890625
2004-09-24,188800,53.67499923706055,54.02999877929688,53.67499923706055,53.845001220703125,37.40567398071289
2004-09-23,300200,54.0,54.0,53.71500015258789,53.72499847412109,37.32229995727539
2004-09-22,391800,54.345001220703125,54.345001220703125,53.88999938964844,53.95500183105469,37.48207092285156
2004-09-21,435000,54.45000076293945,54.78499984741211,54.380001068115234,54.70500183105469,38.00308990478516
2004-09-20,555400,54.45000076293945,54.525001525878906,54.25,54.35499954223633,37.75996398925781
2004-09-17,437200,54.625,54.709999084472656,54.380001068115234,54.56499862670898,37.90583801269531
2004-09-16,559800,54.29999923706055,54.54499816894531,54.29999923706055,54.400001525878906,37.79121398925781
2004-09-15,756000,54.5,54.5,54.15499877929688,54.22499847412109,37.66963577270508
2004-09-14,502400,54.5,54.59999847412109,54.35499954223633,54.56499862670898,37.90583801269531
2004-09-13,245800,54.42499923706055,54.61000061035156,54.31999969482422,54.40499877929688,37.79468536376953
2004-09-10,654400,53.97499847412109,54.369998931884766,53.77999877929688,54.31999969482422,37.73564529418945
2004-09-09,268200,53.900001525878906,54.15999984741211,53.75,53.959999084472656,37.48555755615234
2004-09-08,1112400,54.125,54.18999862670898,53.84999847412109,53.84999847412109,37.40913772583008
2004-09-07,532800,54.09999847412109,54.25,53.875,54.07500076293945,37.56544494628906
2004-09-03,143400,53.880001068115234,54.07500076293945,53.68999862670898,53.70000076293945,37.304931640625
2004-09-02,90400,53.400001525878906,53.98500061035156,53.34000015258789,53.880001068115234,37.42997741699219
2004-09-01,664800,53.22499847412109,53.52000045776367,53.0,53.27999877929688,37.01313781738281
2004-08-31,980600,53.07500076293945,53.18000030517578,52.73500061035156,53.18000030517578,36.94366836547852
2004-08-30,58200,53.29999923706055,53.32500076293945,52.98500061035156,52.994998931884766,36.81515502929688
2004-08-27,278400,53.25,53.459999084472656,53.22499847412109,53.375,37.07914352416992
2004-08-26,808600,53.20000076293945,53.28499984741211,53.125,53.18000030517578,36.94366836547852
2004-08-25,379400,52.900001525878906,53.255001068115234,52.650001525878906,53.20500183105469,36.961063385009766
2004-08-24,463200,53.07500076293945,53.07500076293945,52.650001525878906,52.73500061035156,36.634552001953125
2004-08-23,261600,53.04999923706055,53.04999923706055,52.75,52.81999969482422,36.69358825683594
2004-08-20,488600,52.45000076293945,53.0,52.400001525878906,52.93999862670898,36.7769660949707
2004-08-19,163400,52.505001068115234,52.625,52.220001220703125,52.5,36.47130584716797
2004-08-18,206600,51.900001525878906,52.65999984741211,51.900001525878906,52.65999984741211,36.582462310791016
2004-08-17,106000,52.01499938964844,52.2599983215332,51.91999816894531,52.03499984741211,36.14826583862305
2004-08-16,169000,51.27000045776367,51.8849983215332,51.25,51.775001525878906,35.967655181884766
2004-08-13,170800,51.20000076293945,51.32500076293945,50.95000076293945,51.130001068115234,35.519588470458984
2004-08-12,181800,51.54999923706055,51.59000015258789,51.04999923706055,51.04999923706055,35.46399688720703
2004-08-11,137400,51.47499847412109,51.744998931884766,51.15499877929688,51.619998931884766,35.8599739074707
2004-08-10,207400,51.375,51.810001373291016,51.30500030517578,51.75,35.95029067993164
2004-08-09,387600,51.2400016784668,51.32500076293945,51.07500076293945,51.13999938964844,35.52649688720703
2004-08-06,519800,51.54999923706055,51.57500076293945,51.04999923706055,51.125,35.51609802246094
2004-08-05,345800,52.79999923706055,52.79999923706055,51.84999847412109,51.84999847412109,36.01974868774414
2004-08-04,247200,52.54999923706055,52.94499969482422,52.43999862670898,52.73500061035156,36.634552001953125
2004-08-03,59800,53.25,53.25,52.875,52.875,36.73180389404297
2004-08-02,127400,52.75,53.28499984741211,52.75,53.28499984741211,37.01662063598633
2004-07-30,248800,52.935001373291016,53.150001525878906,52.78499984741211,53.150001525878906,36.92284393310547
2004-07-29,160200,52.84999847412109,53.06499862670898,52.70000076293945,52.98500061035156,36.80823516845703
2004-07-28,396400,52.494998931884766,52.80500030517578,52.03499984741211,52.650001525878906,36.57550811767578
2004-07-27,247800,52.244998931884766,52.70000076293945,52.17499923706055,52.61000061035156,36.54772567749024
2004-07-26,497800,52.34999847412109,52.459999084472656,51.810001373291016,52.095001220703125,36.18994140625
2004-07-23,332400,52.54999923706055,52.6349983215332,52.18000030517578,52.25,36.297630310058594
2004-07-22,400000,52.54999923706055,52.97999954223633,52.22499847412109,52.83000183105469,36.70055770874024
2004-07-21,253800,53.84999847412109,53.869998931884766,52.650001525878906,52.650001525878906,36.57550811767578
2004-07-20,173600,53.07500076293945,53.54999923706055,53.07500076293945,53.54999923706055,37.20073318481445
2004-07-19,244000,53.275001525878906,53.32500076293945,52.90499877929688,53.17499923706055,36.940208435058594
2004-07-16,262200,53.70000076293945,53.71500015258789,53.125,53.17499923706055,36.940208435058594
2004-07-15,174200,53.67499923706055,53.77999877929688,53.400001525878906,53.41999816894531,37.11040878295898
2004-07-14,171400,53.525001525878906,53.98500061035156,53.45000076293945,53.54999923706055,37.20073318481445
2004-07-13,86200,53.70000076293945,53.845001220703125,53.650001525878906,53.79499816894531,37.37091827392578
2004-07-12,206000,53.70000076293945,53.81499862670898,53.380001068115234,53.70000076293945,37.304931640625
2004-07-09,331600,53.59999847412109,53.82500076293945,53.59000015258789,53.71500015258789,37.31535339355469
2004-07-08,264000,53.95000076293945,54.06999969482422,53.525001525878906,53.54999923706055,37.20073318481445
2004-07-07,230400,54.0,54.22499847412109,53.92499923706055,54.02999877929688,37.534175872802734
2004-07-06,357000,54.34999847412109,54.375,53.81999969482422,53.994998931884766,37.50984573364258
2004-07-02,675000,54.59999847412109,54.625,54.31499862670898,54.435001373291016,37.81553649902344
2004-07-01,351200,55.150001525878906,55.21500015258789,54.34999847412109,54.57500076293945,37.91279220581055
2004-06-30,494000,55.0,55.2599983215332,54.77000045776367,55.11000061035156,38.2844352722168
2004-06-29,122600,54.72499847412109,54.96500015258789,54.64500045776367,54.88999938964844,38.13162612915039
2004-06-28,535600,55.150001525878906,55.17499923706055,54.6150016784668,54.65499877929688,37.96835708618164
2004-06-25,157800,55.17499923706055,55.38999938964844,54.959999084472656,55.1349983215332,38.1698112487793
2004-06-24,312200,55.29999923706055,55.380001068115234,55.10499954223633,55.19499969482422,38.21137619018555
2004-06-23,92000,54.709999084472656,55.32500076293945,54.63999938964844,55.29999923706055,38.2840461730957
2004-06-22,314400,54.505001068115234,54.79499816894531,54.32500076293945,54.73500061035156,37.89289474487305
2004-06-21,130800,54.82500076293945,54.90499877929688,54.56499862670898,54.59000015258789,37.79253005981445
2004-06-18,829800,54.6150016784668,54.994998931884766,54.525001525878906,54.72499847412109,37.88597869873047
2004-06-17,154600,54.665000915527344,54.720001220703125,54.375,54.709999084472656,37.87559127807617
2004-06-16,137800,54.79999923706055,54.79999923706055,54.54999923706055,54.72499847412109,37.88597869873047
2004-06-15,141400,54.5,54.900001525878906,54.47999954223633,54.685001373291016,37.85829544067383
2004-06-14,611000,54.650001525878906,54.650001525878906,54.150001525878906,54.2400016784668,37.55021286010742
2004-06-10,351400,54.775001525878906,54.85499954223633,54.70500183105469,54.80500030517578,37.94137191772461
2004-06-09,202400,55.09999847412109,55.09999847412109,54.625,54.68000030517578,37.85482025146485
2004-06-08,451600,55.04999923706055,55.20000076293945,54.93000030517578,55.16999816894531,38.19405364990234
2004-06-07,207800,54.59999847412109,55.119998931884766,54.540000915527344,55.09999847412109,38.14559173583984
2004-06-04,147600,54.400001525878906,54.58000183105469,54.18000030517578,54.290000915527344,37.5848274230957
2004-06-03,123600,54.375,54.375,53.96500015258789,53.96500015258789,37.35983276367188
2004-06-02,419600,54.3650016784668,54.560001373291016,54.130001068115234,54.400001525878906,37.660980224609375
2004-06-01,193400,54.150001525878906,54.29499816894531,53.875,54.25,37.55713272094727
2004-05-28,179400,54.22499847412109,54.244998931884766,54.02999877929688,54.20000076293945,37.52251434326172
2004-05-27,441200,54.22499847412109,54.31999969482422,53.834999084472656,54.150001525878906,37.487911224365234
2004-05-26,223800,53.72499847412109,53.96500015258789,53.60499954223633,53.900001525878906,37.3148307800293
2004-05-25,959600,52.75,53.790000915527344,52.67499923706055,53.790000915527344,37.238677978515625
2004-05-24,435200,53.04999923706055,53.125,52.685001373291016,52.89500045776367,36.61907196044922
2004-05-21,174000,52.75,52.935001373291016,52.505001068115234,52.69499969482422,36.48059844970703
2004-05-20,145000,52.400001525878906,52.619998931884766,52.23500061035156,52.494998931884766,36.3421516418457
2004-05-19,462400,53.0,53.29999923706055,52.3849983215332,52.47499847412109,36.32830810546875
2004-05-18,402800,52.275001525878906,52.630001068115234,52.275001525878906,52.54499816894531,36.37677764892578
2004-05-17,1502200,52.09999847412109,52.39500045776367,51.900001525878906,52.130001068115234,36.0894660949707
2004-05-14,193400,52.79999923706055,53.04999923706055,52.34999847412109,52.72999954223633,36.504859924316406
2004-05-13,744200,52.59999847412109,53.09999847412109,52.59999847412109,52.75,36.51869583129883
2004-05-12,310200,52.650001525878906,52.900001525878906,51.82500076293945,52.900001525878906,36.62255096435547
2004-05-11,348600,52.5,52.79999923706055,52.400001525878906,52.709999084472656,36.491004943847656
2004-05-10,1250200,52.375,52.625,51.900001525878906,52.255001068115234,36.17601013183594
2004-05-07,271600,53.625,53.89500045776367,52.900001525878906,52.9900016784668,36.6848258972168
2004-05-06,176200,53.93999862670898,53.95500183105469,53.34999847412109,53.7400016784668,37.20405578613281
2004-05-05,131000,54.14500045776367,54.35499954223633,53.95000076293945,54.275001525878906,37.57444381713867
2004-05-04,111800,54.07500076293945,54.43999862670898,53.75,54.04999923706055,37.41868591308594
2004-05-03,644200,53.82500076293945,54.04499816894531,53.20000076293945,53.994998931884766,37.38059616088867
2004-04-30,322800,53.775001525878906,54.095001220703125,53.20000076293945,53.42499923706055,36.98599624633789
2004-04-29,218400,54.25,54.6150016784668,53.53499984741211,53.86000061035156,37.28715515136719
2004-04-28,184000,54.98500061035156,54.98500061035156,54.30500030517578,54.375,37.643653869628906
2004-04-27,164400,55.0,55.5,55.0,55.150001525878906,38.180213928222656
2004-04-26,245000,55.32500076293945,55.5,54.90499877929688,55.025001525878906,38.09366989135742
2004-04-23,191800,55.3650016784668,55.3650016784668,54.88999938964844,55.2599983215332,38.25636672973633
2004-04-22,359800,54.32500076293945,55.345001220703125,54.31999969482422,55.26499938964844,38.25981521606445
2004-04-21,181400,54.209999084472656,54.470001220703125,54.005001068115234,54.400001525878906,37.660980224609375
2004-04-20,168200,55.005001068115234,55.16999816894531,54.04999923706055,54.04999923706055,37.41868591308594
2004-04-19,133000,54.77999877929688,54.970001220703125,54.58000183105469,54.92499923706055,38.02442932128906
2004-04-16,183200,54.65999984741211,54.9900016784668,54.435001373291016,54.86000061035156,37.97945022583008
2004-04-15,230800,54.845001220703125,54.869998931884766,54.19499969482422,54.59999847412109,37.7994384765625
2004-04-14,794400,54.32500076293945,54.8650016784668,54.244998931884766,54.57500076293945,37.78213119506836
2004-04-13,731600,55.70000076293945,55.70000076293945,54.59999847412109,54.755001068115234,37.9067497253418
2004-04-12,789000,55.525001525878906,55.64500045776367,55.40499877929688,55.5,38.42250442504883
2004-04-08,198000,55.57500076293945,55.79999923706055,55.0099983215332,55.32500076293945,38.30135345458984
2004-04-07,157400,55.5099983215332,55.6349983215332,55.20000076293945,55.40499877929688,38.35675430297852
2004-04-06,228800,55.78499984741211,55.78499984741211,55.42499923706055,55.6349983215332,38.51597595214844
2004-04-05,735200,55.47999954223633,55.83000183105469,55.400001525878906,55.78499984741211,38.61980819702149
2004-04-02,367000,55.375,55.584999084472656,55.209999084472656,55.41999816894531,38.367130279541016
2004-04-01,202400,54.650001525878906,55.095001220703125,54.650001525878906,54.91999816894531,38.02097702026367
2004-03-31,206600,54.625,54.79999923706055,54.30500030517578,54.63999938964844,37.82713317871094
2004-03-30,227800,54.35499954223633,54.650001525878906,54.25,54.540000915527344,37.75790023803711
2004-03-29,1192000,54.0099983215332,54.400001525878906,53.95000076293945,54.2400016784668,37.55021286010742
2004-03-26,1082200,53.75,54.125,53.70000076293945,53.880001068115234,37.17983627319336
2004-03-25,178000,53.275001525878906,53.845001220703125,53.150001525878906,53.75,37.09011459350586
2004-03-24,243400,53.005001068115234,53.29499816894531,52.625,53.0,36.57258987426758
2004-03-23,289600,53.41999816894531,53.43000030517578,52.935001373291016,53.05500030517578,36.61054992675781
2004-03-22,449800,53.45000076293945,53.5,52.875,53.1150016784668,36.65195846557617
2004-03-19,152600,54.459999084472656,54.459999084472656,53.79999923706055,53.79999923706055,37.1246337890625
2004-03-18,394000,54.494998931884766,54.595001220703125,53.96500015258789,54.43000030517578,37.55936050415039
2004-03-17,179400,54.17499923706055,54.59000015258789,54.16999816894531,54.494998931884766,37.60422897338867
2004-03-16,292000,53.650001525878906,54.084999084472656,53.42499923706055,53.915000915527344,37.2039794921875
2004-03-15,482600,54.15999984741211,54.22999954223633,53.45000076293945,53.619998931884766,37.00042343139648
2004-03-12,311000,53.95000076293945,54.44499969482422,53.845001220703125,54.44499969482422,37.5697135925293
2004-03-11,805800,54.025001525878906,54.665000915527344,53.61000061035156,53.685001373291016,37.04525375366211
2004-03-10,268800,55.33000183105469,55.36000061035156,54.32500076293945,54.380001068115234,37.52486038208008
2004-03-09,371600,55.47499847412109,55.595001220703125,55.1150016784668,55.369998931884766,38.2080078125
2004-03-08,266000,56.17499923706055,56.310001373291016,55.65999984741211,55.65999984741211,38.408111572265625
2004-03-05,182800,55.67499923706055,56.39500045776367,55.67499923706055,56.17499923706055,38.76348876953125
2004-03-04,195400,55.81499862670898,56.0,55.625,56.0,38.64273452758789
2004-03-03,110000,55.67499923706055,55.81999969482422,55.35499954223633,55.75,38.4702377319336
2004-03-02,231200,55.994998931884766,56.04999923706055,55.58000183105469,55.720001220703125,38.44953155517578
2004-03-01,315400,55.44499969482422,56.04499816894531,55.3849983215332,55.92499923706055,38.59099578857422
2004-02-27,219800,55.375,55.64500045776367,55.130001068115234,55.3849983215332,38.21834945678711
2004-02-26,539400,55.17499923706055,55.43999862670898,54.91999816894531,55.30500030517578,38.16315078735352
2004-02-25,262400,54.880001068115234,55.25,54.880001068115234,55.22499847412109,38.10792922973633
2004-02-24,138600,54.75,55.150001525878906,54.68000030517578,54.93000030517578,37.90438079833984
2004-02-23,224600,55.3650016784668,55.369998931884766,54.77000045776367,54.90499877929688,37.88713836669922
2004-02-20,298000,55.45000076293945,55.494998931884766,54.92499923706055,55.275001525878906,38.14245223999024
2004-02-19,250600,56.025001525878906,56.04499816894531,55.400001525878906,55.44499969482422,38.25975799560547
2004-02-18,170400,55.97499847412109,55.97499847412109,55.560001373291016,55.75,38.4702377319336
2004-02-17,298000,55.79999923706055,56.0,55.70500183105469,56.0,38.64273452758789
2004-02-13,209000,55.81999969482422,55.875,55.255001068115234,55.41999816894531,38.24251556396485
2004-02-12,200400,55.95000076293945,55.95000076293945,55.65499877929688,55.70500183105469,38.43917083740234
2004-02-11,341400,55.400001525878906,55.9900016784668,55.22499847412109,55.85499954223633,38.54267120361328
2004-02-10,133600,55.150001525878906,55.46500015258789,55.0,55.39500045776367,38.22525024414063
2004-02-09,148600,55.150001525878906,55.244998931884766,55.005001068115234,55.04499816894531,37.98374938964844
2004-02-06,186400,54.5,55.130001068115234,54.400001525878906,55.1150016784668,38.03204727172852
2004-02-05,138600,54.22499847412109,54.5099983215332,54.150001525878906,54.415000915527344,37.54899215698242
2004-02-04,289400,54.45000076293945,54.584999084472656,54.130001068115234,54.19499969482422,37.397193908691406
2004-02-03,150200,54.650001525878906,54.845001220703125,54.525001525878906,54.70500183105469,37.749122619628906
2004-02-02,234600,54.70000076293945,55.10499954223633,54.380001068115234,54.720001220703125,37.75948333740234
2004-01-30,345400,54.64500045776367,54.71500015258789,54.400001525878906,54.619998931884766,37.69047164916992
2004-01-29,293200,54.72499847412109,54.755001068115234,54.14500045776367,54.70000076293945,37.74568176269531
2004-01-28,293600,55.41999816894531,55.52000045776367,54.3849983215332,54.59999847412109,37.676666259765625
2004-01-27,332000,55.845001220703125,55.845001220703125,55.29999923706055,55.29999923706055,38.15970230102539
2004-01-26,920600,55.26499938964844,55.84000015258789,55.16999816894531,55.775001525878906,38.48748016357422
2004-01-23,222800,55.415000915527344,55.60499954223633,55.0,55.19499969482422,38.08726501464844
2004-01-22,307400,55.66999816894531,55.709999084472656,55.185001373291016,55.29499816894531,38.1562614440918
2004-01-21,298600,55.04499816894531,55.494998931884766,54.82500076293945,55.334999084472656,38.18385696411133
2004-01-20,416400,55.17499923706055,55.20000076293945,54.84000015258789,55.09999847412109,38.02169418334961
2004-01-16,397800,54.790000915527344,55.0099983215332,54.71500015258789,54.959999084472656,37.92509078979492
2004-01-15,334000,54.72499847412109,54.869998931884766,54.244998931884766,54.79499816894531,37.81123352050781
2004-01-14,157200,54.29499816894531,54.56499862670898,54.185001373291016,54.56499862670898,37.65252304077149
2004-01-13,448000,54.494998931884766,54.494998931884766,53.790000915527344,54.17499923706055,37.38340759277344
2004-01-12,454000,54.220001220703125,54.369998931884766,54.0,54.29999923706055,37.46965408325195
2004-01-09,227200,54.23500061035156,54.5,54.01499938964844,54.04999923706055,37.297149658203125
2004-01-08,250400,54.42499923706055,54.435001373291016,54.17499923706055,54.400001525878906,37.53865814208984
2004-01-07,209800,54.025001525878906,54.20000076293945,53.75,54.20000076293945,37.40064239501953
2004-01-06,244000,53.88999938964844,54.10499954223633,53.755001068115234,54.04499816894531,37.29369354248047
2004-01-05,368200,53.69499969482422,53.93000030517578,53.560001373291016,53.86000061035156,37.166046142578125
2004-01-02,390200,53.69499969482422,53.77999877929688,53.130001068115234,53.26499938964844,36.755462646484375
2003-12-31,286200,53.494998931884766,53.58000183105469,53.22499847412109,53.22999954223633,36.73130035400391
2003-12-30,200800,53.27999877929688,53.45000076293945,53.25,53.380001068115234,36.83481597900391
2003-12-29,331600,52.97499847412109,53.41999816894531,52.875,53.29999923706055,36.77959442138672
2003-12-26,131000,52.720001220703125,52.82500076293945,52.650001525878906,52.650001525878906,36.3310661315918
2003-12-24,92000,52.57500076293945,52.70500183105469,52.505001068115234,52.650001525878906,36.3310661315918
2003-12-23,241600,52.52000045776367,52.72999954223633,52.48500061035156,52.70000076293945,36.36558532714844
2003-12-22,217600,52.18000030517578,52.5,52.18000030517578,52.5,36.22756576538086
2003-12-19,272400,52.59999847412109,52.61000061035156,52.29999923706055,52.42499923706055,36.0233039855957
2003-12-18,245200,52.04499816894531,52.54999923706055,51.95000076293945,52.5,36.074851989746094
2003-12-17,353400,51.869998931884766,51.95000076293945,51.625,51.95000076293945,35.6969108581543
2003-12-16,157200,51.665000915527344,51.89500045776367,51.45000076293945,51.79999923706055,35.593833923339844
2003-12-15,978200,52.41999816894531,52.42499923706055,51.540000915527344,51.540000915527344,35.41519927978516
2003-12-12,187000,51.900001525878906,51.959999084472656,51.54999923706055,51.95000076293945,35.6969108581543
2003-12-11,298800,51.220001220703125,51.89500045776367,51.185001373291016,51.78499984741211,35.583534240722656
2003-12-10,575200,51.28499984741211,51.3650016784668,50.84000015258789,51.09999847412109,35.11286163330078
2003-12-09,128000,51.89500045776367,51.89500045776367,51.20500183105469,51.244998931884766,35.21249008178711
2003-12-08,233600,51.39500045776367,51.790000915527344,51.29999923706055,51.790000915527344,35.58697891235352
2003-12-05,259600,51.67499923706055,51.709999084472656,51.29999923706055,51.3650016784668,35.29494094848633
2003-12-04,197800,51.70500183105469,51.80500030517578,51.400001525878906,51.79999923706055,35.593833923339844
2003-12-03,202800,52.06999969482422,52.125,51.61000061035156,51.61000061035156,35.46329116821289
2003-12-02,332600,51.84999847412109,52.03499984741211,51.7400016784668,51.79499816894531,35.59041213989258
2003-12-01,343400,51.650001525878906,52.04499816894531,51.58000183105469,51.92499923706055,35.67972946166992
2003-11-28,54600,51.20000076293945,51.45000076293945,51.20000076293945,51.400001525878906,35.31901550292969
2003-11-26,180200,51.29499816894531,51.310001373291016,50.84999847412109,51.27999877929688,35.236534118652344
2003-11-25,166600,50.94499969482422,51.26499938964844,50.834999084472656,51.0,35.04412841796875
2003-11-24,191200,50.47499847412109,50.875,50.45000076293945,50.875,34.95823669433594
2003-11-21,130800,50.150001525878906,50.18999862670898,49.875,50.0099983215332,34.363868713378906
2003-11-20,187600,50.165000915527344,50.584999084472656,49.915000915527344,49.97999954223633,34.34325408935547
2003-11-19,141600,51.0,51.0,49.93999862670898,50.34999847412109,34.597496032714844
2003-11-18,200200,50.59000015258789,50.70000076293945,49.994998931884766,49.994998931884766,34.35355758666992
2003-11-17,281400,50.45000076293945,50.53499984741211,50.01499938964844,50.41999816894531,34.64558792114258
2003-11-14,175200,51.27000045776367,51.470001220703125,50.72499847412109,50.81999969482422,34.92044448852539
2003-11-13,250600,51.07500076293945,51.26499938964844,50.95000076293945,51.21500015258789,35.191890716552734
2003-11-12,238400,50.625,51.20000076293945,50.619998931884766,51.1349983215332,35.13689041137695
2003-11-11,180000,51.48500061035156,51.48500061035156,50.369998931884766,50.525001525878906,34.717750549316406
2003-11-10,196200,50.994998931884766,51.0,50.56499862670898,50.619998931884766,34.78302764892578
2003-11-07,367400,51.32500076293945,51.38999938964844,50.875,50.875,34.95823669433594
2003-11-06,252200,50.845001220703125,51.20000076293945,50.625,51.10499954223633,35.11628723144531
2003-11-05,158200,50.81999969482422,50.935001373291016,50.47999954223633,50.88999938964844,34.96855545043945
2003-11-04,188600,50.994998931884766,51.08000183105469,50.790000915527344,50.79999923706055,34.90670394897461
2003-11-03,231800,50.89500045776367,51.17499923706055,50.7599983215332,50.95000076293945,35.00978088378906
2003-10-31,121000,50.69499969482422,50.744998931884766,50.54499816894531,50.63999938964844,34.7967643737793
2003-10-30,316200,50.81999969482422,50.82500076293945,50.375,50.40999984741211,34.63873672485352
2003-10-29,154000,50.29499816894531,50.584999084472656,50.20500183105469,50.54999923706055,34.73493576049805
2003-10-28,499400,49.79999923706055,50.375,49.79999923706055,50.34000015258789,34.59062194824219
2003-10-27,121400,49.625,49.88999938964844,49.52999877929688,49.68000030517578,34.13711166381836
2003-10-24,170200,49.275001525878906,49.459999084472656,48.97499847412109,49.39500045776367,33.9412841796875
2003-10-23,216200,49.255001068115234,49.755001068115234,49.255001068115234,49.67499923706055,34.1336784362793
2003-10-22,247600,49.89500045776367,49.900001525878906,49.39500045776367,49.59999847412109,34.08213424682617
2003-10-21,119600,50.19499969482422,50.41999816894531,50.08000183105469,50.244998931884766,34.52534103393555
2003-10-20,150000,50.06999969482422,50.17499923706055,49.834999084472656,50.17499923706055,34.477237701416016
2003-10-17,160800,50.56999969482422,50.584999084472656,49.83000183105469,49.98500061035156,34.34668731689453
2003-10-16,126400,50.29999923706055,50.65999984741211,50.20500183105469,50.52999877929688,34.7211799621582
2003-10-15,143400,50.77000045776367,50.77000045776367,50.19499969482422,50.32500076293945,34.580326080322266
2003-10-14,214800,50.29499816894531,50.5,50.060001373291016,50.5,34.70058059692383
2003-10-13,192600,50.244998931884766,50.47499847412109,50.13999938964844,50.275001525878906,34.545955657958984
2003-10-10,139000,49.96500015258789,50.02999877929688,49.76499938964844,49.91999816894531,34.302040100097656
2003-10-09,196400,50.07500076293945,50.39500045776367,49.80500030517578,49.84000015258789,34.24705505371094
2003-10-08,101000,49.994998931884766,49.994998931884766,49.54999923706055,49.709999084472656,34.15773391723633
2003-10-07,188800,49.57500076293945,49.90999984741211,49.30500030517578,49.900001525878906,34.28828430175781
2003-10-06,194800,49.52999877929688,49.744998931884766,49.3650016784668,49.67499923706055,34.1336784362793
2003-10-03,258600,49.72499847412109,49.82500076293945,49.290000915527344,49.459999084472656,33.9859504699707
2003-10-02,125000,48.77000045776367,48.96500015258789,48.619998931884766,48.92499923706055,33.618316650390625
2003-10-01,145400,48.02000045776367,48.76499938964844,47.915000915527344,48.70500183105469,33.4671630859375
2003-09-30,243000,47.970001220703125,48.04999923706055,47.41999816894531,47.75,32.81092071533203
2003-09-29,197000,47.85499954223633,48.21500015258789,47.6349983215332,48.040000915527344,33.01020050048828
2003-09-26,206200,48.275001525878906,48.275001525878906,47.900001525878906,47.93000030517578,32.81780242919922
2003-09-25,278000,48.82500076293945,48.88999938964844,48.255001068115234,48.255001068115234,33.04033660888672
2003-09-24,273800,49.59999847412109,49.61000061035156,48.625,48.66999816894531,33.32448196411133
2003-09-23,277200,49.36000061035156,49.595001220703125,49.19499969482422,49.525001525878906,33.909912109375
2003-09-22,272400,49.45000076293945,49.45000076293945,49.04499816894531,49.25,33.72161865234375
2003-09-19,342800,49.900001525878906,49.970001220703125,49.685001373291016,49.81999969482422,34.11188125610352
2003-09-18,227600,49.470001220703125,50.0,49.34999847412109,50.0,34.23513412475586
2003-09-17,193000,49.47499847412109,49.584999084472656,49.255001068115234,49.375,33.80718994140625
2003-09-16,138200,48.994998931884766,49.54999923706055,48.994998931884766,49.54999923706055,33.927024841308594
2003-09-15,145000,49.06999969482422,49.06999969482422,48.775001525878906,48.775001525878906,33.3963737487793
2003-09-12,192600,48.775001525878906,49.060001373291016,48.375,49.03499984741211,33.57439422607422
2003-09-11,127000,48.81499862670898,49.06499862670898,48.625,48.900001525878906,33.48196792602539
2003-09-10,303600,49.07500076293945,49.125,48.505001068115234,48.584999084472656,33.26629638671875
2003-09-09,329200,49.59999847412109,49.59999847412109,49.150001525878906,49.275001525878906,33.73872756958008
2003-09-08,148200,49.275001525878906,49.65999984741211,49.25,49.625,33.9783821105957
2003-09-05,516000,49.27000045776367,49.47999954223633,48.959999084472656,49.15499877929688,33.65656661987305
2003-09-04,184400,49.30500030517578,49.47499847412109,49.150001525878906,49.41999816894531,33.83800506591797
2003-09-03,461800,49.29999923706055,49.47999954223633,49.17499923706055,49.275001525878906,33.73872756958008
2003-09-02,274200,48.619998931884766,49.1349983215332,48.275001525878906,49.1349983215332,33.64286422729492
2003-08-29,511600,48.025001525878906,48.4900016784668,48.025001525878906,48.43000030517578,33.16015625
2003-08-28,104800,47.94499969482422,48.23500061035156,47.56999969482422,48.17499923706055,32.985565185546875
2003-08-27,255400,47.775001525878906,47.88999938964844,47.59999847412109,47.82500076293945,32.745906829833984
2003-08-26,275600,47.47499847412109,47.810001373291016,47.09999847412109,47.7599983215332,32.70140838623047
2003-08-25,117600,47.650001525878906,47.650001525878906,47.369998931884766,47.59999847412109,32.59186935424805
2003-08-22,202800,48.54499816894531,48.54999923706055,47.60499954223633,47.650001525878906,32.6260871887207
2003-08-21,199800,48.14500045776367,48.35499954223633,47.97999954223633,48.150001525878906,32.96844482421875
2003-08-20,208400,47.84999847412109,48.06999969482422,47.75,47.935001373291016,32.821224212646484
2003-08-19,287000,48.0,48.0,47.67499923706055,47.93999862670898,32.824649810791016
2003-08-18,102400,47.29999923706055,47.810001373291016,47.29999923706055,47.76499938964844,32.70482635498047
2003-08-15,26000,47.150001525878906,47.345001220703125,47.150001525878906,47.22499847412109,32.3350944519043
2003-08-14,76800,47.06999969482422,47.32500076293945,46.84999847412109,47.2599983215332,32.35905838012695
2003-08-13,143200,47.375,47.380001068115234,46.8650016784668,46.970001220703125,32.160484313964844
2003-08-12,96400,46.82500076293945,47.25,46.67499923706055,47.25,32.35220718383789
2003-08-11,91600,46.595001220703125,46.90499877929688,46.40499877929688,46.72499847412109,31.99273109436035
2003-08-08,97000,46.42499923706055,46.619998931884766,46.30500030517578,46.505001068115234,31.84210777282715
2003-08-07,170200,46.09999847412109,46.42499923706055,45.90999984741211,46.375,31.753087997436523
2003-08-06,196200,45.95000076293945,46.4900016784668,45.82500076293945,46.07500076293945,31.547664642333984
2003-08-05,293400,46.82500076293945,46.82500076293945,46.02000045776367,46.040000915527344,31.523725509643555
2003-08-04,197600,46.67499923706055,47.0,46.15499877929688,46.875,32.09543991088867
2003-08-01,186200,47.22499847412109,47.22499847412109,46.75,46.755001068115234,32.01328659057617
2003-07-31,215200,47.54999923706055,47.915000915527344,47.244998931884766,47.29999923706055,32.386444091796875
2003-07-30,78000,47.400001525878906,47.41999816894531,47.03499984741211,47.185001373291016,32.307701110839844
2003-07-29,302000,47.59000015258789,47.625,46.959999084472656,47.19499969482422,32.314544677734375
2003-07-28,211600,47.57500076293945,47.63999938964844,47.255001068115234,47.48500061035156,32.51309967041016
2003-07-25,162000,46.84999847412109,47.52999877929688,46.57500076293945,47.52999877929688,32.543922424316406
2003-07-24,98400,47.38999938964844,47.55500030517578,46.709999084472656,46.709999084472656,31.98246383666992
2003-07-23,142600,47.060001373291016,47.09999847412109,46.60499954223633,47.07500076293945,32.23237609863281
2003-07-22,130600,46.82500076293945,47.11000061035156,46.46500015258789,47.02000045776367,32.19471740722656
2003-07-21,148600,47.11000061035156,47.11000061035156,46.45000076293945,46.55500030517578,31.876331329345703
2003-07-18,132800,47.0099983215332,47.31499862670898,46.709999084472656,47.25,32.35220718383789
2003-07-17,145200,47.09999847412109,47.275001525878906,46.61000061035156,46.77000045776367,32.0235481262207
2003-07-16,140400,47.92499923706055,47.92499923706055,47.15499877929688,47.3849983215332,32.44463348388672
2003-07-15,222400,48.19499969482422,48.19499969482422,47.54499816894531,47.630001068115234,32.61240005493164
2003-07-14,293400,48.06999969482422,48.36000061035156,47.54999923706055,47.869998931884766,32.776729583740234
2003-07-11,92400,47.275001525878906,47.625,47.25,47.505001068115234,32.526798248291016
2003-07-10,168600,47.5,47.5,46.869998931884766,47.150001525878906,32.28374481201172
2003-07-09,260800,47.92499923706055,48.04999923706055,47.54999923706055,47.75,32.694541931152344
2003-07-08,186200,47.650001525878906,47.97499847412109,47.45500183105469,47.92499923706055,32.81436920166016
2003-07-07,310000,47.25,47.720001220703125,47.22499847412109,47.650001525878906,32.6260871887207
2003-07-03,128200,46.900001525878906,47.16999816894531,46.70000076293945,46.75,32.00986099243164
2003-07-02,138200,46.59999847412109,47.119998931884766,46.57500076293945,47.06999969482422,32.22895431518555
2003-07-01,347600,46.09999847412109,46.57500076293945,45.66999816894531,46.55500030517578,31.876331329345703
2003-06-30,252200,46.650001525878906,46.650001525878906,46.14500045776367,46.22499847412109,31.65038108825684
2003-06-27,213000,46.67499923706055,46.83000183105469,46.150001525878906,46.255001068115234,31.670917510986328
2003-06-26,136400,46.275001525878906,46.68000030517578,46.150001525878906,46.650001525878906,31.94139289855957
2003-06-25,172800,46.45000076293945,46.81999969482422,46.084999084472656,46.150001525878906,31.59903144836425
2003-06-24,266400,46.20000076293945,46.63999938964844,46.20000076293945,46.45000076293945,31.804443359375
2003-06-23,378800,46.89500045776367,46.89500045776367,46.150001525878906,46.32500076293945,31.71886444091797
2003-06-20,182000,47.34999847412109,47.435001373291016,47.09000015258789,47.150001525878906,32.181034088134766
2003-06-19,314800,47.775001525878906,47.92499923706055,47.08000183105469,47.09000015258789,32.140079498291016
2003-06-18,238800,47.64500045776367,48.06999969482422,47.55500030517578,47.82500076293945,32.64173126220703
2003-06-17,225400,48.0,48.07500076293945,47.720001220703125,47.92499923706055,32.70997619628906
2003-06-16,428400,47.150001525878906,47.84999847412109,47.09999847412109,47.84999847412109,32.658782958984375
2003-06-13,301800,47.494998931884766,47.494998931884766,46.709999084472656,46.88999938964844,32.003570556640625
2003-06-12,247800,47.54999923706055,47.54999923706055,47.06999969482422,47.35499954223633,32.320945739746094
2003-06-11,191600,46.70000076293945,47.32500076293945,46.525001525878906,47.2599983215332,32.256103515625
2003-06-10,194800,46.650001525878906,46.70000076293945,46.275001525878906,46.70000076293945,31.87389373779297
2003-06-09,240800,46.650001525878906,46.70000076293945,46.07500076293945,46.275001525878906,31.583824157714844
2003-06-06,370000,47.650001525878906,47.8650016784668,46.80500030517578,46.900001525878906,32.01040267944336
2003-06-05,270000,46.6349983215332,47.040000915527344,46.369998931884766,47.01499938964844,32.08888244628906
2003-06-04,354400,46.150001525878906,46.84000015258789,45.97499847412109,46.7599983215332,31.914844512939453
2003-06-03,236400,45.775001525878906,46.10499954223633,45.70500183105469,46.09999847412109,31.46436882019043
2003-06-02,314200,46.07500076293945,46.400001525878906,45.77999877929688,45.82500076293945,31.276683807373047
2003-05-30,336400,44.84999847412109,45.72499847412109,44.84999847412109,45.6349983215332,31.14700508117676
2003-05-29,346400,45.25,45.525001525878906,44.80500030517578,44.96500015258789,30.689695358276367
2003-05-28,323200,45.25,45.39500045776367,44.994998931884766,45.040000915527344,30.74089431762696
2003-05-27,227600,44.0,45.10499954223633,43.875,44.9900016784668,30.70677757263184
2003-05-23,148000,44.150001525878906,44.25,43.85499954223633,44.11000061035156,30.10615348815918
2003-05-22,266800,43.70000076293945,44.20000076293945,43.625,43.92499923706055,29.979875564575195
2003-05-21,266200,43.23500061035156,43.68000030517578,43.23500061035156,43.6349983215332,29.78194808959961
2003-05-20,502600,43.720001220703125,43.72499847412109,43.08000183105469,43.45500183105469,29.65909576416016
2003-05-19,596600,44.400001525878906,44.400001525878906,43.42499923706055,43.5,29.689815521240234
2003-05-16,165000,44.59999847412109,44.744998931884766,44.25,44.54499816894531,30.40304374694824
2003-05-15,219200,44.494998931884766,44.72499847412109,44.26499938964844,44.63999938964844,30.4679012298584
2003-05-14,248400,44.744998931884766,44.744998931884766,44.165000915527344,44.290000915527344,30.229019165039062
2003-05-13,199800,44.57500076293945,44.68000030517578,44.27999877929688,44.45000076293945,30.33822631835937
2003-05-12,204200,43.94499969482422,44.63999938964844,43.75,44.5,30.372344970703125
2003-05-09,200000,43.5,43.97999954223633,43.48500061035156,43.97499847412109,30.01402473449707
2003-05-08,213600,43.435001373291016,43.76499938964844,43.34999847412109,43.34999847412109,29.587440490722656
2003-05-07,494600,43.70000076293945,44.15499877929688,43.665000915527344,43.79999923706055,29.894561767578125
2003-05-06,314400,43.685001373291016,44.16999816894531,43.685001373291016,43.95000076293945,29.99695205688477
2003-05-05,720000,43.79999923706055,43.96500015258789,43.54499816894531,43.650001525878906,29.792205810546875
2003-05-02,446400,43.025001525878906,43.744998931884766,42.8849983215332,43.67499923706055,29.80927467346192
2003-05-01,241000,42.97499847412109,43.185001373291016,42.43999862670898,43.06999969482422,29.396312713623047
2003-04-30,477600,42.97499847412109,43.29999923706055,42.78499984741211,43.119998931884766,29.43045425415039
2003-04-29,379800,43.150001525878906,43.35499954223633,42.755001068115234,43.04999923706055,29.3826847076416
2003-04-28,224600,42.369998931884766,43.06499862670898,42.32500076293945,42.90999984741211,29.28713035583496
2003-04-25,350800,42.75,42.75,42.095001220703125,42.165000915527344,28.778648376464844
2003-04-24,242000,42.75,42.9900016784668,42.525001525878906,42.755001068115234,29.18132781982422
2003-04-23,775200,42.834999084472656,43.14500045776367,42.70000076293945,43.09999847412109,29.416807174682617
2003-04-22,209400,41.54999923706055,42.75,41.54999923706055,42.7400016784668,29.17109680175781
2003-04-21,198000,41.994998931884766,42.119998931884766,41.72999954223633,41.8849983215332,28.5875301361084
2003-04-17,143200,41.380001068115234,41.92499923706055,41.20500183105469,41.89500045776367,28.5943546295166
2003-04-16,257000,41.95000076293945,41.994998931884766,41.185001373291016,41.255001068115234,28.15754127502441
2003-04-15,203000,41.42499923706055,41.810001373291016,41.28499984741211,41.810001373291016,28.53635025024414
2003-04-14,239000,40.84999847412109,41.54499816894531,40.78499984741211,41.540000915527344,28.35206794738769
2003-04-11,247800,41.09999847412109,41.369998931884766,40.55500030517578,40.69499969482422,27.775333404541016
2003-04-10,176200,40.79999923706055,40.8650016784668,40.43000030517578,40.8650016784668,27.89137077331543
2003-04-09,3984000,41.125,41.59999847412109,40.55500030517578,40.650001525878906,27.74460792541504
2003-04-08,207600,41.29999923706055,41.32500076293945,40.97499847412109,41.125,28.06881523132324
2003-04-07,559000,42.25,42.400001525878906,41.150001525878906,41.150001525878906,28.08588218688965
2003-04-04,284400,41.25,41.369998931884766,40.935001373291016,41.14500045776367,28.08246803283692
2003-04-03,314600,41.5,41.525001525878906,41.0,41.0,27.983503341674805
2003-04-02,564600,41.125,41.45500183105469,41.0,41.2400016784668,28.147315979003903
2003-04-01,404200,39.92499923706055,40.34999847412109,39.75,40.275001525878906,27.48868751525879
2003-03-31,661000,39.85499954223633,40.23500061035156,39.505001068115234,39.70000076293945,27.096229553222656
2003-03-28,132200,40.29999923706055,40.875,40.29999923706055,40.58000183105469,27.59446907043457
2003-03-27,258800,40.5,41.025001525878906,40.29999923706055,40.775001525878906,27.72707748413086
2003-03-26,306400,41.150001525878906,41.150001525878906,40.67499923706055,40.85499954223633,27.781471252441406
2003-03-25,448600,40.5,41.275001525878906,40.5,41.05500030517578,27.917457580566406
2003-03-24,835800,41.119998931884766,41.209999084472656,40.45500183105469,40.57500076293945,27.5910701751709
2003-03-21,768200,41.625,42.02999877929688,41.20000076293945,42.0,28.5600643157959
2003-03-20,557400,40.900001525878906,41.25,40.27000045776367,41.125,27.965065002441406
2003-03-19,2032200,40.79999923706055,41.02000045776367,40.40999984741211,40.92499923706055,27.829063415527344
2003-03-18,993000,40.72499847412109,40.775001525878906,40.27999877929688,40.76499938964844,27.720272064208984
2003-03-17,2038000,39.17499923706055,40.59000015258789,38.90499877929688,40.400001525878906,27.472063064575195
2003-03-14,1613400,39.400001525878906,39.560001373291016,38.97999954223633,39.29999923706055,26.72406005859375
2003-03-13,1664000,38.4900016784668,39.16999816894531,38.150001525878906,39.150001525878906,26.622053146362305
2003-03-12,1267400,37.72499847412109,37.8849983215332,37.19499969482422,37.875,25.755056381225582
2003-03-11,1562800,38.150001525878906,38.35499954223633,37.720001220703125,37.7400016784668,25.663265228271484
2003-03-10,376600,38.59000015258789,38.59000015258789,38.0,38.04499816894531,25.87066078186035
2003-03-07,557200,38.22499847412109,38.994998931884766,38.22499847412109,38.994998931884766,26.51666259765625
2003-03-06,603400,38.57500076293945,38.88999938964844,38.55500030517578,38.72499847412109,26.33306884765625
2003-03-05,66800,38.57500076293945,39.0,38.57500076293945,38.935001373291016,26.475860595703125
2003-03-04,80600,39.07500076293945,39.15999984741211,38.685001373291016,38.70000076293945,26.31607437133789
2003-03-03,55200,39.900001525878906,40.04999923706055,39.125,39.255001068115234,26.69346809387207
2003-02-28,152600,39.375,39.755001068115234,39.375,39.54999923706055,26.8940544128418
2003-02-27,44200,39.21500015258789,39.57500076293945,38.95500183105469,39.40499877929688,26.79546356201172
2003-02-26,1423800,39.17499923706055,39.40999984741211,38.81499862670898,38.95500183105469,26.48946762084961
2003-02-25,209600,38.650001525878906,39.494998931884766,38.43999862670898,39.494998931884766,26.856672286987305
2003-02-24,316800,39.72499847412109,39.72499847412109,39.025001525878906,39.025001525878906,26.53706932067871
2003-02-21,643000,39.42499923706055,39.97499847412109,39.14500045776367,39.83000183105469,27.08446884155273
2003-02-20,51400,39.709999084472656,39.810001373291016,39.255001068115234,39.29999923706055,26.72406005859375
2003-02-19,652600,39.72499847412109,39.86000061035156,39.334999084472656,39.6150016784668,26.938270568847656
2003-02-18,125400,39.57500076293945,39.935001373291016,39.400001525878906,39.935001373291016,27.15585708618164
2003-02-14,698000,38.650001525878906,39.040000915527344,38.31999969482422,39.040000915527344,26.54725646972656
2003-02-13,1149600,38.45000076293945,38.525001525878906,37.880001068115234,38.38999938964844,26.105262756347656
2003-02-12,108800,38.97499847412109,39.03499984741211,38.45000076293945,38.45000076293945,26.14606666564941
2003-02-11,215000,39.400001525878906,39.54999923706055,38.79999923706055,38.97499847412109,26.503068923950195
2003-02-10,2427000,39.025001525878906,39.275001525878906,38.70000076293945,39.26499938964844,26.70026016235352
2003-02-07,314200,39.650001525878906,39.70000076293945,38.84999847412109,38.95000076293945,26.486055374145508
2003-02-06,616000,39.59999847412109,39.75,39.150001525878906,39.334999084472656,26.74785614013672
2003-02-05,84600,40.125,40.42499923706055,39.56499862670898,39.70000076293945,26.99606704711914
2003-02-04,590000,39.82500076293945,40.5,39.47499847412109,40.5,27.54006576538086
2003-02-03,130600,40.34999847412109,40.59999847412109,40.22499847412109,40.31999969482422,27.41766166687012
2003-01-31,422600,39.42499923706055,40.29999923706055,39.42499923706055,40.16999816894531,27.315671920776367
2003-01-30,117000,40.54999923706055,40.54999923706055,39.525001525878906,39.525001525878906,26.8770751953125
2003-01-29,244800,39.75,40.72999954223633,39.69499969482422,40.57500076293945,27.5910701751709
2003-01-28,641600,40.0,40.36000061035156,39.790000915527344,40.09999847412109,27.268064498901367
2003-01-27,451000,40.22499847412109,40.459999084472656,39.60499954223633,39.72999954223633,27.01645851135254
2003-01-24,402800,41.375,41.375,40.34999847412109,40.48500061035156,27.52987098693848
2003-01-23,179800,41.57500076293945,41.66999816894531,41.11000061035156,41.42499923706055,28.169065475463867
2003-01-22,143600,41.5,42.28499984741211,41.150001525878906,41.150001525878906,27.982067108154297
2003-01-21,209600,42.42499923706055,42.42499923706055,41.505001068115234,41.57500076293945,28.27106666564941
2003-01-17,156600,42.375,42.56499862670898,42.08000183105469,42.29999923706055,28.764062881469727
2003-01-16,153600,43.07500076293945,43.29999923706055,42.65499877929688,42.92499923706055,29.18907165527344
2003-01-15,1076400,43.375,43.375,42.82500076293945,43.04999923706055,29.274070739746094
2003-01-14,86000,43.22499847412109,43.47499847412109,43.07500076293945,43.47499847412109,29.56309127807617
2003-01-13,187600,43.72499847412109,43.72499847412109,43.09000015258789,43.27999877929688,29.430469512939453
2003-01-10,235800,43.07500076293945,43.5,42.84999847412109,43.31999969482422,29.457664489746094
2003-01-09,175200,42.875,43.34000015258789,42.875,43.20000076293945,29.37607192993164
2003-01-08,201800,42.90999984741211,42.95000076293945,42.435001373291016,42.540000915527344,28.927261352539062
2003-01-07,506800,43.375,43.43999862670898,42.95500183105469,43.08000183105469,29.294471740722656
2003-01-06,554600,42.79999923706055,43.525001525878906,42.70000076293945,43.39500045776367,29.508665084838867
2003-01-03,769000,42.525001525878906,42.63999938964844,42.27999877929688,42.47499847412109,28.883071899414062
2003-01-02,442000,41.70000076293945,42.525001525878906,41.43999862670898,42.5,28.90005874633789
2002-12-31,423400,41.25,41.369998931884766,40.72499847412109,41.31499862670898,28.09427070617676
2002-12-30,2337800,41.25,41.34999847412109,40.79999923706055,41.22499847412109,28.0330867767334
2002-12-27,200800,41.72499847412109,41.72499847412109,41.0,41.0,27.88007164001465
2002-12-26,121800,41.77999877929688,42.29999923706055,41.57500076293945,41.70000076293945,28.35607147216797
2002-12-24,551200,41.95000076293945,41.95000076293945,41.65499877929688,41.65499877929688,28.3254623413086
2002-12-23,562200,41.959999084472656,42.20000076293945,41.79999923706055,41.85499954223633,28.46146011352539
2002-12-20,1275800,42.0,42.165000915527344,41.81499862670898,42.03499984741211,28.450590133666992
2002-12-19,190000,41.709999084472656,42.25,41.380001068115234,41.54999923706055,28.122323989868164
2002-12-18,507800,42.150001525878906,42.150001525878906,41.70500183105469,41.80500030517578,28.294919967651367
2002-12-17,376000,42.67499923706055,42.77000045776367,42.29999923706055,42.40999984741211,28.70439720153809
2002-12-16,512600,42.04999923706055,42.75,41.92499923706055,42.75,28.93451690673828
2002-12-13,201000,42.005001068115234,42.2400016784668,41.75,41.75,28.25769424438477
2002-12-12,1674000,42.650001525878906,42.65499877929688,42.150001525878906,42.400001525878906,28.6976318359375
2002-12-11,186200,42.09999847412109,42.70000076293945,42.09999847412109,42.54999923706055,28.79916381835937
2002-12-10,195200,42.125,42.47499847412109,41.95500183105469,42.47499847412109,28.74839973449707
2002-12-09,299400,42.400001525878906,42.5,41.75,41.75,28.25769424438477
2002-12-06,458200,42.57500076293945,42.95000076293945,42.05500030517578,42.7599983215332,28.94129753112793
2002-12-05,149600,43.20000076293945,43.20000076293945,42.52999877929688,42.57500076293945,28.81609535217285
2002-12-04,183800,42.79999923706055,43.310001373291016,42.59999847412109,43.060001373291016,29.144344329833984
2002-12-03,145800,43.5,43.5,43.095001220703125,43.17499923706055,29.22216987609864
2002-12-02,284600,44.540000915527344,44.70000076293945,43.505001068115234,43.8650016784668,29.68918800354004
2002-11-29,56600,44.125,44.125,43.72499847412109,43.72499847412109,29.59444236755371
2002-11-27,93600,43.150001525878906,44.05500030517578,43.150001525878906,44.0,29.78055953979492
2002-11-26,446800,43.45000076293945,43.47999954223633,42.71500015258789,42.79999923706055,28.96835327148437
2002-11-25,152400,43.54999923706055,43.869998931884766,43.22499847412109,43.625,29.526742935180664
2002-11-22,1082000,43.525001525878906,43.79999923706055,43.43000030517578,43.54999923706055,29.47598457336425
2002-11-21,210600,43.20000076293945,43.72499847412109,43.10499954223633,43.64500045776367,29.540283203125
2002-11-20,139200,41.92499923706055,42.775001525878906,41.880001068115234,42.77000045776367,28.948047637939453
2002-11-19,255200,41.92499923706055,42.29999923706055,41.744998931884766,41.96500015258789,28.40321159362793
2002-11-18,319400,42.900001525878906,42.900001525878906,42.11000061035156,42.11000061035156,28.501354217529297
2002-11-15,579400,42.025001525878906,42.60499954223633,41.959999084472656,42.5,28.76531410217285
2002-11-14,611200,41.95000076293945,42.275001525878906,41.79999923706055,42.23500061035156,28.58596420288086
2002-11-13,478200,41.17499923706055,41.720001220703125,40.79499816894531,41.25,27.91928100585937
2002-11-12,728200,41.275001525878906,41.76499938964844,41.10499954223633,41.16999816894531,27.865135192871094
2002-11-11,336800,41.54999923706055,41.56999969482422,40.84999847412109,40.97499847412109,27.733158111572266
2002-11-08,342800,42.29999923706055,42.47999954223633,41.619998931884766,41.70000076293945,28.223846435546875
2002-11-07,181000,42.75,42.7599983215332,41.97499847412109,42.20000076293945,28.56227302551269
2002-11-06,279000,42.95000076293945,43.20000076293945,42.35499954223633,43.20000076293945,29.23910140991211
2002-11-05,128600,42.369998931884766,42.75,42.275001525878906,42.625,28.84992218017578
2002-11-04,336200,42.72499847412109,43.15499877929688,42.30500030517578,42.369998931884766,28.67733764648437
2002-11-01,109200,41.04999923706055,42.19499969482422,40.994998931884766,42.09999847412109,28.494590759277344
2002-10-31,125800,41.84999847412109,41.93999862670898,41.09999847412109,41.25,27.91928100585937
2002-10-30,241000,41.09999847412109,41.650001525878906,41.095001220703125,41.45500183105469,28.05802345275879
2002-10-29,151600,41.415000915527344,41.45000076293945,40.48500061035156,41.150001525878906,27.85158348083496
2002-10-28,143400,42.29999923706055,42.29999923706055,41.31499862670898,41.470001220703125,28.06818389892578
2002-10-25,228000,41.0,41.91999816894531,40.900001525878906,41.91999816894531,28.372753143310547
2002-10-24,109800,41.82500076293945,41.994998931884766,41.0,41.125,27.83466148376465
2002-10-23,232200,41.25,41.70000076293945,40.755001068115234,41.67499923706055,28.20692443847656
2002-10-22,194200,41.29999923706055,41.73500061035156,41.09999847412109,41.400001525878906,28.02080726623535
2002-10-21,228800,40.92499923706055,42.0099983215332,40.72499847412109,41.92499923706055,28.376129150390625
2002-10-18,248000,40.82500076293945,41.31999969482422,40.48500061035156,41.185001373291016,27.87528610229492
2002-10-17,5168400,41.150001525878906,41.27000045776367,40.83000183105469,41.02000045776367,27.76360893249512
2002-10-16,222800,40.625,40.665000915527344,39.834999084472656,40.13999938964844,27.16799545288086
2002-10-15,260800,40.650001525878906,41.07500076293945,40.400001525878906,41.07500076293945,27.80082321166992
2002-10-14,561200,38.72499847412109,39.345001220703125,38.70000076293945,39.32500076293945,26.616384506225582
2002-10-11,2286000,37.67499923706055,39.34999847412109,37.67499923706055,39.1150016784668,26.4742488861084
2002-10-10,405400,36.34999847412109,37.650001525878906,36.0,37.5,25.38115501403809
2002-10-09,248200,36.84999847412109,37.375,36.2599983215332,36.400001525878906,24.63665199279785
2002-10-08,201600,37.150001525878906,37.82500076293945,36.584999084472656,37.375,25.29654884338379
2002-10-07,406600,37.650001525878906,37.79999923706055,36.720001220703125,36.84999847412109,24.94122314453125
2002-10-04,374000,38.54999923706055,38.54999923706055,37.20000076293945,37.65999984741211,25.489444732666016
2002-10-03,145000,38.95000076293945,39.345001220703125,38.435001373291016,38.45000076293945,26.02415657043457
2002-10-02,111600,39.525001525878906,39.95000076293945,38.625,38.875,26.311803817749023
2002-10-01,194000,38.775001525878906,39.81499862670898,38.25,39.81499862670898,26.948028564453125
2002-09-30,295400,38.35499954223633,38.82500076293945,37.71500015258789,38.375,25.973388671875
2002-09-27,135200,39.75,40.18000030517578,39.005001068115234,39.005001068115234,26.29827690124512
2002-09-26,159800,40.0,40.31499862670898,39.70000076293945,40.22999954223633,27.12418937683105
2002-09-25,260800,39.2599983215332,39.775001525878906,38.63999938964844,39.56999969482422,26.679214477539062
2002-09-24,209000,38.75,39.220001220703125,38.505001068115234,38.79999923706055,26.160053253173828
2002-09-23,268200,39.5,39.5,38.8849983215332,39.345001220703125,26.52751541137696
2002-09-20,342400,39.92499923706055,40.025001525878906,39.54999923706055,39.77000045776367,26.81406021118164
2002-09-19,245000,40.5,40.57500076293945,39.70500183105469,39.77000045776367,26.81406021118164
2002-09-18,523400,40.84999847412109,41.290000915527344,40.375,40.81999969482422,27.5219955444336
2002-09-17,431600,42.45000076293945,42.45000076293945,41.03499984741211,41.09000015258789,27.704021453857425
2002-09-16,108400,41.790000915527344,41.90999984741211,41.44499969482422,41.84999847412109,28.216432571411133
2002-09-13,145000,41.505001068115234,41.95000076293945,41.25,41.79999923706055,28.1827335357666
2002-09-12,115200,42.31499862670898,42.31499862670898,41.650001525878906,41.70000076293945,28.11530876159668
2002-09-11,890200,43.244998931884766,43.244998931884766,42.64500045776367,42.67499923706055,28.77269172668457
2002-09-10,150000,42.54999923706055,42.75,42.334999084472656,42.72499847412109,28.806396484375
2002-09-09,1292800,41.75,42.650001525878906,41.54999923706055,42.43000030517578,28.60749626159668
2002-09-06,148800,42.025001525878906,42.275001525878906,41.72499847412109,42.09999847412109,28.385009765625
2002-09-05,754800,41.22499847412109,41.71500015258789,40.97499847412109,41.34999847412109,27.879344940185547
2002-09-04,854600,41.275001525878906,42.119998931884766,41.17499923706055,41.869998931884766,28.22992515563965
2002-09-03,301200,42.150001525878906,42.15499877929688,41.17499923706055,41.185001373291016,27.76807975769043
2002-08-30,117200,42.67499923706055,43.435001373291016,42.67499923706055,42.85499954223633,28.89404487609864
2002-08-29,92400,42.34999847412109,43.25,42.27999877929688,43.0,28.991819381713867
2002-08-28,676400,43.32500076293945,43.43999862670898,42.775001525878906,42.959999084472656,28.96483612060547
2002-08-27,197400,44.59999847412109,44.59999847412109,43.57500076293945,43.65499877929688,29.433422088623047
2002-08-26,1022800,44.150001525878906,44.47999954223633,43.54999923706055,44.375,29.91888999938965
2002-08-23,256800,44.70000076293945,44.720001220703125,43.82500076293945,44.07500076293945,29.71659278869629
2002-08-22,147800,44.45000076293945,45.130001068115234,44.29499816894531,44.97999954223633,30.326778411865234
2002-08-21,220200,44.32500076293945,44.494998931884766,43.64500045776367,44.494998931884766,29.9997787475586
2002-08-20,204000,44.09999847412109,44.09999847412109,43.54999923706055,43.84999847412109,29.564912796020508
2002-08-19,1122400,43.42499923706055,44.44499969482422,43.42499923706055,44.41999816894531,29.94920921325684
2002-08-16,159600,43.0,43.744998931884766,43.0,43.375,29.244647979736328
2002-08-15,231600,43.22499847412109,43.60499954223633,42.95000076293945,43.400001525878906,29.261512756347656
2002-08-14,227400,41.5,42.95500183105469,41.07500076293945,42.95000076293945,28.95810508728028
2002-08-13,89000,42.150001525878906,42.64500045776367,41.375,41.375,27.89618873596192
2002-08-12,149600,41.900001525878906,42.43999862670898,41.79999923706055,42.29999923706055,28.519859313964844
2002-08-09,402800,41.82500076293945,42.72499847412109,41.75,42.400001525878906,28.587268829345703
2002-08-08,223000,41.25,42.375,41.084999084472656,42.32500076293945,28.536699295043945
2002-08-07,767400,41.150001525878906,41.150001525878906,40.150001525878906,41.03499984741211,27.66695213317871
2002-08-06,232200,40.025001525878906,40.994998931884766,40.025001525878906,40.400001525878906,27.23881721496582
2002-08-05,703600,40.29999923706055,40.34999847412109,39.09999847412109,39.125,26.379175186157227
2002-08-02,548200,41.31499862670898,41.345001220703125,40.130001068115234,40.47499847412109,27.28938102722168
2002-08-01,629000,42.29999923706055,42.56999969482422,41.41999816894531,41.43999862670898,27.94001197814941
2002-07-31,213200,42.43000030517578,42.63999938964844,41.78499984741211,42.52999877929688,28.674922943115234
2002-07-30,270600,41.82500076293945,42.744998931884766,41.625,42.43000030517578,28.60749626159668
2002-07-29,470400,41.07500076293945,42.25,40.915000915527344,42.220001220703125,28.46590805053711
2002-07-26,742000,39.71500015258789,40.04999923706055,39.09999847412109,40.0,26.969135284423828
2002-07-25,432000,39.47499847412109,40.20000076293945,38.55500030517578,39.46500015258789,26.608423233032227
2002-07-24,338000,36.69499969482422,39.79999923706055,36.54499816894531,39.79999923706055,26.83428001403809
2002-07-23,1006400,38.82500076293945,39.04999923706055,37.53499984741211,37.59999847412109,25.350976943969727
2002-07-22,2653800,39.59999847412109,39.959999084472656,38.43000030517578,38.709999084472656,26.0993766784668
2002-07-19,518200,41.09999847412109,41.09999847412109,39.68999862670898,39.84999847412109,26.867977142333984
2002-07-18,564600,42.57500076293945,42.57500076293945,41.20000076293945,41.23500061035156,27.80180931091309
2002-07-17,629600,43.275001525878906,43.32500076293945,42.02000045776367,42.48500061035156,28.64458656311035
2002-07-16,594000,42.650001525878906,43.0,42.025001525878906,42.2599983215332,28.492895126342773
2002-07-15,309200,42.400001525878906,42.88999938964844,41.095001220703125,42.79999923706055,28.85696029663086
2002-07-12,292600,43.17499923706055,43.72499847412109,42.790000915527344,43.22499847412109,29.14351463317871
2002-07-11,209400,42.95000076293945,43.5,42.125,43.32500076293945,29.21093368530273
2002-07-10,147200,44.525001525878906,44.630001068115234,43.0,43.0099983215332,28.99853515625
2002-07-09,406000,45.525001525878906,45.55500030517578,44.345001220703125,44.3650016784668,29.912134170532227
2002-07-08,118600,46.20000076293945,46.275001525878906,45.39500045776367,45.4900016784668,30.670642852783203
2002-07-05,70200,45.04999923706055,46.19499969482422,45.0,46.19499969482422,31.14595413208008
2002-07-03,824400,44.07500076293945,44.52999877929688,43.58000183105469,44.52999877929688,30.02337074279785
2002-07-02,147000,45.025001525878906,45.16999816894531,44.25,44.310001373291016,29.875024795532227
2002-07-01,128400,46.5,46.5,45.2400016784668,45.2400016784668,30.50206184387207
2002-06-28,739400,46.34999847412109,46.834999084472656,46.32500076293945,46.400001525878906,31.28417015075684
2002-06-27,744000,46.09999847412109,46.31499862670898,45.20000076293945,46.31499862670898,31.226869583129883
2002-06-26,739200,44.59999847412109,45.73500061035156,44.57500076293945,45.54999923706055,30.711090087890625
2002-06-25,54400,46.79999923706055,47.04499816894531,45.59999847412109,45.68000030517578,30.79873847961425
2002-06-24,497200,46.375,46.900001525878906,45.42499923706055,46.53499984741211,31.375200271606445
2002-06-21,1384200,47.125,47.209999084472656,46.29999923706055,46.505001068115234,31.26733589172364
2002-06-20,70600,47.82500076293945,48.0,47.185001373291016,47.28499984741211,31.791757583618164
2002-06-19,59400,48.32500076293945,48.75,47.875,47.89500045776367,32.201900482177734
2002-06-18,81000,48.400001525878906,48.915000915527344,48.400001525878906,48.650001525878906,32.709503173828125
2002-06-17,83800,47.84999847412109,48.65999984741211,47.84000015258789,48.59999847412109,32.675907135009766
2002-06-14,97800,46.70000076293945,47.42499923706055,46.18999862670898,47.2400016784668,31.76150703430176
2002-06-13,130000,47.75,48.06999969482422,47.345001220703125,47.34999847412109,31.83547019958496
2002-06-12,94200,47.505001068115234,47.900001525878906,47.084999084472656,47.85499954223633,32.17498779296875
2002-06-11,50200,48.7599983215332,48.7599983215332,47.584999084472656,47.619998931884766,32.01699447631836
2002-06-10,58600,48.34999847412109,48.79999923706055,48.27999877929688,48.43999862670898,32.56831359863281
2002-06-07,119200,47.525001525878906,48.540000915527344,47.525001525878906,48.35499954223633,32.51117706298828
2002-06-06,64400,49.26499938964844,49.26499938964844,48.20000076293945,48.28499984741211,32.46409606933594
2002-06-05,59000,48.92499923706055,49.209999084472656,48.75,49.209999084472656,33.08601760864258
2002-06-04,114600,48.75,49.04999923706055,48.27999877929688,48.67499923706055,32.72631072998047
2002-06-03,182400,50.0,50.18000030517578,48.75,48.75,32.776737213134766
2002-05-31,55600,50.150001525878906,50.60499954223633,49.97499847412109,49.97499847412109,33.60035705566406
2002-05-30,62200,49.875,50.185001373291016,49.51499938964844,49.96500015258789,33.5936279296875
2002-05-29,94400,50.42499923706055,50.42499923706055,50.084999084472656,50.1150016784668,33.69449615478516
2002-05-28,137200,50.915000915527344,50.915000915527344,50.14500045776367,50.39500045776367,33.88274002075195
2002-05-24,53400,51.29999923706055,51.29999923706055,50.70500183105469,50.70500183105469,34.09116744995117
2002-05-23,51800,51.02000045776367,51.31499862670898,50.57500076293945,51.31499862670898,34.50129699707031
2002-05-22,68600,50.57500076293945,50.86000061035156,50.39500045776367,50.775001525878906,34.13825607299805
2002-05-21,60800,51.29499816894531,51.470001220703125,50.54499816894531,50.56499862670898,33.997039794921875
2002-05-20,64000,51.584999084472656,51.584999084472656,51.130001068115234,51.17499923706055,34.40717315673828
2002-05-17,62800,51.775001525878906,51.89500045776367,51.46500015258789,51.8650016784668,34.87110137939453
2002-05-16,33400,51.45500183105469,51.540000915527344,51.244998931884766,51.5,34.62568664550781
2002-05-15,1182800,51.595001220703125,51.834999084472656,51.125,51.29499816894531,34.48784637451172
2002-05-14,99200,51.29499816894531,51.58000183105469,51.025001525878906,51.58000183105469,34.67948532104492
2002-05-13,87800,49.72499847412109,50.435001373291016,49.540000915527344,50.435001373291016,33.90964889526367
2002-05-10,99600,50.375,50.435001373291016,49.5,49.5,33.280982971191406
2002-05-09,63000,50.92499923706055,50.92499923706055,50.3650016784668,50.3650016784668,33.86256790161133
2002-05-08,201400,50.22499847412109,51.150001525878906,50.150001525878906,51.04499816894531,34.319766998291016
2002-05-07,143400,49.84999847412109,49.84999847412109,49.220001220703125,49.220001220703125,33.09275436401367
2002-05-06,88000,50.51499938964844,50.58000183105469,49.44499969482422,49.44499969482422,33.2440185546875
2002-05-03,55000,50.79999923706055,50.79999923706055,50.26499938964844,50.39500045776367,33.88274002075195
2002-05-02,63000,51.5,51.5,50.72499847412109,50.8650016784668,34.1987419128418
2002-05-01,123400,50.68999862670898,51.11000061035156,50.09999847412109,51.11000061035156,34.363468170166016
2002-04-30,109400,50.25,50.81499862670898,50.0,50.68999862670898,34.081085205078125
2002-04-29,204000,50.47499847412109,50.560001373291016,49.95000076293945,50.04999923706055,33.65078353881836
2002-04-26,133600,51.400001525878906,51.40999984741211,50.27999877929688,50.27999877929688,33.805416107177734
2002-04-25,77600,51.025001525878906,51.28499984741211,50.900001525878906,51.23500061035156,34.447509765625
2002-04-24,53000,51.59999847412109,51.8849983215332,51.150001525878906,51.150001525878906,34.3903694152832
2002-04-23,90800,51.900001525878906,51.994998931884766,51.5,51.56999969482422,34.672752380371094
2002-04-22,66000,52.42499923706055,52.42499923706055,51.75,51.845001220703125,34.857643127441406
2002-04-19,36400,52.75,52.75,52.47999954223633,52.59000015258789,35.35853958129883
2002-04-18,71600,52.59999847412109,52.81999969482422,51.880001068115234,52.56999969482422,35.345088958740234
2002-04-17,56800,52.72499847412109,52.93999862670898,52.5,52.619998931884766,35.378700256347656
2002-04-16,77600,52.130001068115234,52.75,52.1150016784668,52.70000076293945,35.43247985839844
2002-04-15,78200,51.97499847412109,52.08000183105469,51.435001373291016,51.619998931884766,34.706356048583984
2002-04-12,79000,51.79999923706055,51.994998931884766,51.525001525878906,51.93000030517578,34.914791107177734
2002-04-11,95000,52.650001525878906,52.650001525878906,51.525001525878906,51.525001525878906,34.64250564575195
2002-04-10,39800,52.17499923706055,52.71500015258789,52.165000915527344,52.71500015258789,35.44258117675781
2002-04-09,74000,52.5,52.525001525878906,52.02999877929688,52.09999847412109,35.02907180786133
2002-04-08,155000,51.82500076293945,52.375,51.68000030517578,52.375,35.2139892578125
2002-04-05,91800,52.619998931884766,52.619998931884766,52.1349983215332,52.244998931884766,35.1265869140625
2002-04-04,103200,52.25,52.45000076293945,52.03499984741211,52.33000183105469,35.18372344970703
2002-04-03,103600,52.82500076293945,52.82500076293945,52.0,52.16999816894531,35.07615661621094
2002-04-02,1023600,52.96500015258789,53.0,52.7400016784668,52.744998931884766,35.46274948120117
2002-04-01,3147600,53.0,53.23500061035156,52.525001525878906,53.09000015258789,35.69471740722656
2002-03-28,637200,53.17499923706055,53.52999877929688,53.05500030517578,53.05500030517578,35.67116928100586
2002-03-27,63200,52.88999938964844,53.22499847412109,52.73500061035156,53.130001068115234,35.72160720825195
2002-03-26,88800,52.59999847412109,53.18999862670898,52.560001373291016,52.81499862670898,35.509822845458984
2002-03-25,294400,53.29999923706055,53.34000015258789,52.45000076293945,52.45000076293945,35.264408111572266
2002-03-22,80800,53.59999847412109,53.70000076293945,53.27999877929688,53.400001525878906,35.80228805541992
2002-03-21,70800,53.47499847412109,53.70500183105469,52.935001373291016,53.61000061035156,35.94308090209961
2002-03-20,267600,54.0,54.0,53.375,53.375,35.785526275634766
2002-03-19,97200,54.32500076293945,54.41999816894531,54.11000061035156,54.25,36.37215805053711
2002-03-18,378600,54.29999923706055,54.345001220703125,53.77999877929688,54.0,36.20454788208008
2002-03-15,60000,53.67499923706055,54.07500076293945,53.59999847412109,53.959999084472656,36.17774200439453
2002-03-14,57000,53.5099983215332,53.68000030517578,53.400001525878906,53.4900016784668,35.86262893676758
2002-03-13,344400,54.0,54.0,53.435001373291016,53.53499984741211,35.89280700683594
2002-03-12,73000,53.75,54.15499877929688,53.494998931884766,54.040000915527344,36.23137664794922
2002-03-11,55600,54.0,54.345001220703125,53.70000076293945,54.14500045776367,36.30176544189453
2002-03-08,371200,54.29999923706055,54.34000015258789,53.77000045776367,53.970001220703125,36.18444442749024
2002-03-07,74600,53.98500061035156,54.04499816894531,53.369998931884766,53.56999969482422,35.916263580322266
2002-03-06,236600,53.125,53.90999984741211,53.02000045776367,53.79499816894531,36.06710815429688
2002-03-05,136600,53.32500076293945,53.55500030517578,52.95000076293945,53.025001525878906,35.55085754394531
2002-03-04,302600,52.5,53.369998931884766,52.34999847412109,53.32500076293945,35.75199890136719
2002-03-01,304800,51.43999862670898,52.345001220703125,51.435001373291016,52.345001220703125,35.09496307373047
2002-02-28,161200,51.45000076293945,51.79999923706055,51.25,51.31999969482422,34.40774917602539
2002-02-27,2348200,51.2599983215332,51.89500045776367,50.95000076293945,51.20000076293945,34.32728958129883
2002-02-26,51400,51.34999847412109,51.494998931884766,50.85499954223633,51.380001068115234,34.44797134399414
2002-02-25,146000,50.57500076293945,51.29999923706055,50.57500076293945,51.209999084472656,34.333984375
2002-02-22,47600,49.900001525878906,50.59999847412109,49.77000045776367,50.31499862670898,33.733924865722656
2002-02-21,46200,50.6349983215332,50.90999984741211,49.95000076293945,49.95000076293945,33.489200592041016
2002-02-20,121400,50.25,50.7599983215332,49.72499847412109,50.7599983215332,34.03227996826172
2002-02-19,181000,50.98500061035156,50.98500061035156,50.06499862670898,50.1349983215332,33.61323547363281
2002-02-15,51600,51.775001525878906,51.775001525878906,51.0099983215332,51.084999084472656,34.250186920166016
2002-02-14,110200,51.92499923706055,52.06999969482422,51.470001220703125,51.64500045776367,34.62564849853516
2002-02-13,91800,51.34000015258789,51.834999084472656,51.34000015258789,51.71500015258789,34.67258071899414
2002-02-12,271000,51.25,51.4900016784668,51.04499816894531,51.2400016784668,34.354103088378906
2002-02-11,381200,50.790000915527344,51.43000030517578,50.72499847412109,51.3650016784668,34.43790817260742
2002-02-08,160600,50.07500076293945,50.68000030517578,49.96500015258789,50.665000915527344,33.96858596801758
2002-02-07,198200,50.0099983215332,50.54499816894531,49.95000076293945,49.95000076293945,33.489200592041016
2002-02-06,304200,50.375,50.67499923706055,50.005001068115234,50.15999984741211,33.62999725341797
2002-02-05,204800,50.72499847412109,50.97999954223633,50.22999954223633,50.494998931884766,33.8546028137207
2002-02-04,183000,51.900001525878906,51.900001525878906,50.619998931884766,50.67499923706055,33.97528076171875
2002-02-01,199200,52.334999084472656,52.334999084472656,51.81499862670898,51.93000030517578,34.816707611083984
2002-01-31,237400,51.82500076293945,52.23500061035156,51.65999984741211,52.23500061035156,35.021209716796875
2002-01-30,300800,51.09999847412109,51.58000183105469,50.21500015258789,51.5,34.528438568115234
2002-01-29,117800,52.5,52.53499984741211,50.92499923706055,51.02000045776367,34.20660400390625
2002-01-28,439400,52.47499847412109,52.53499984741211,52.04999923706055,52.31999969482422,35.07819366455078
2002-01-25,47000,52.22499847412109,52.51499938964844,52.04499816894531,52.36000061035156,35.105018615722656
2002-01-24,50800,52.375,52.54999923706055,52.22999954223633,52.275001525878906,35.048030853271484
2002-01-23,42000,51.72499847412109,52.16999816894531,51.47499847412109,52.04499816894531,34.893798828125
2002-01-22,140000,52.42499923706055,52.42499923706055,51.54999923706055,51.59999847412109,34.59546661376953
2002-01-18,215800,52.459999084472656,52.459999084472656,51.875,52.005001068115234,34.866981506347656
2002-01-17,212000,52.45000076293945,52.525001525878906,52.17499923706055,52.4900016784668,35.19216537475586
2002-01-16,346400,52.42499923706055,52.52000045776367,51.95000076293945,51.95000076293945,34.83012771606445
2002-01-15,271800,52.70000076293945,52.95500183105469,52.459999084472656,52.82500076293945,35.416778564453125
2002-01-14,442600,52.84999847412109,52.84999847412109,52.46500015258789,52.46500015258789,35.175411224365234
2002-01-11,80000,53.5,53.5,52.8650016784668,52.880001068115234,35.453636169433594
2002-01-10,281000,53.32500076293945,53.525001525878906,53.16999816894531,53.32500076293945,35.75199890136719
2002-01-09,219200,53.57500076293945,54.19499969482422,53.2400016784668,53.3650016784668,35.77881622314453
2002-01-08,278600,53.810001373291016,53.810001373291016,53.42499923706055,53.54499816894531,35.899505615234375
2002-01-07,760400,54.375,54.375,53.68000030517578,53.70000076293945,36.003414154052734
2002-01-04,487200,53.900001525878906,54.20500183105469,53.64500045776367,54.04999923706055,36.23808288574219
2002-01-03,354400,53.22999954223633,53.69499969482422,53.17499923706055,53.69499969482422,36.00006866455078
2002-01-02,1627600,53.0,53.16999816894531,52.30500030517578,53.125,35.617923736572266
2001-12-31,137600,53.47499847412109,53.47499847412109,52.69499969482422,52.69499969482422,35.32961654663086
2001-12-28,220000,53.470001220703125,53.630001068115234,53.33000183105469,53.42499923706055,35.81903839111328
2001-12-27,94400,53.09999847412109,53.275001525878906,53.0099983215332,53.26499938964844,35.71176528930664
2001-12-26,94600,52.57500076293945,53.310001373291016,52.57500076293945,52.959999084472656,35.507286071777344
2001-12-24,123200,52.70000076293945,52.7599983215332,52.685001373291016,52.70000076293945,35.33296203613281
2001-12-21,338200,52.57500076293945,52.91999816894531,52.54999923706055,52.77999877929688,35.25486373901367
2001-12-20,131800,52.95000076293945,53.03499984741211,52.5,52.5,35.067832946777344
2001-12-19,112200,52.5,53.13999938964844,52.380001068115234,52.97499847412109,35.38511276245117
2001-12-18,324600,52.70000076293945,52.83000183105469,52.55500030517578,52.73500061035156,35.22480392456055
2001-12-17,81600,51.84999847412109,52.38999938964844,51.81499862670898,52.19499969482422,34.86410140991211
2001-12-14,192400,51.525001525878906,51.92499923706055,51.400001525878906,51.81499862670898,34.61027526855469
2001-12-13,111000,51.9900016784668,52.13999938964844,51.5,51.58000183105469,34.45332336425781
2001-12-12,315400,52.57500076293945,52.595001220703125,51.84999847412109,52.36000061035156,34.97431945800781
2001-12-11,254400,52.75,52.994998931884766,52.26499938964844,52.38999938964844,34.99433517456055
2001-12-10,346800,53.20000076293945,53.30500030517578,52.47499847412109,52.525001525878906,35.08453369140625
2001-12-07,173400,53.68000030517578,53.68000030517578,53.095001220703125,53.53499984741211,35.75917053222656
2001-12-06,275800,53.84999847412109,53.95000076293945,53.5099983215332,53.650001525878906,35.83599853515625
2001-12-05,201000,52.97499847412109,53.90999984741211,52.89500045776367,53.75,35.90278625488281
2001-12-04,184600,51.97999954223633,52.459999084472656,51.82500076293945,52.459999084472656,35.04112243652344
2001-12-03,263800,51.834999084472656,51.95000076293945,51.56999969482422,51.77999877929688,34.58689498901367
2001-11-30,331800,52.18999862670898,52.39500045776367,52.13999938964844,52.13999938964844,34.82735824584961
2001-11-29,170400,51.90999984741211,52.310001373291016,51.55500030517578,52.310001373291016,34.94092559814453
2001-11-28,207600,52.45000076293945,52.45000076293945,51.52000045776367,51.52000045776367,34.41324234008789
2001-11-27,241400,52.75,53.17499923706055,52.20000076293945,52.630001068115234,35.154666900634766
2001-11-26,139000,52.665000915527344,52.880001068115234,52.334999084472656,52.775001525878906,35.25151443481445
2001-11-23,90800,51.900001525878906,52.54499816894531,51.900001525878906,52.45500183105469,35.03777313232422
2001-11-21,128600,52.20000076293945,52.20000076293945,51.630001068115234,51.81999969482422,34.613616943359375
2001-11-20,84000,52.57500076293945,52.61000061035156,52.1349983215332,52.13999938964844,34.82735824584961
2001-11-19,273800,52.25,52.51499938964844,52.040000915527344,52.51499938964844,35.07783508300781
2001-11-16,163800,52.125,52.165000915527344,51.55500030517578,51.98500061035156,34.723846435546875
2001-11-15,203800,52.09999847412109,52.29999923706055,51.810001373291016,52.005001068115234,34.73716735839844
2001-11-14,207800,52.42499923706055,52.42499923706055,51.71500015258789,52.16999816894531,34.8474006652832
2001-11-13,153400,51.59999847412109,51.93999862670898,51.43999862670898,51.84999847412109,34.6336669921875
2001-11-12,368400,50.4900016784668,51.06499862670898,50.02999877929688,50.95000076293945,34.03247833251953
2001-11-09,207400,50.915000915527344,51.130001068115234,50.665000915527344,51.040000915527344,34.09261703491211
2001-11-08,128200,51.275001525878906,51.744998931884766,50.88999938964844,50.93000030517578,34.019126892089844
2001-11-07,154800,51.0,51.369998931884766,50.84000015258789,50.900001525878906,33.999107360839844
2001-11-06,388000,50.209999084472656,51.005001068115234,50.0,50.9900016784668,34.05921936035156
2001-11-05,241400,50.400001525878906,50.43000030517578,50.10499954223633,50.2599983215332,33.57160186767578
2001-11-02,308000,49.09999847412109,49.744998931884766,49.09999847412109,49.54999923706055,33.09733963012695
2001-11-01,343200,48.72499847412109,49.52999877929688,48.06499862670898,49.470001220703125,33.04391860961914
2001-10-31,227400,48.67499923706055,49.06999969482422,48.45000076293945,48.45000076293945,32.362586975097656
2001-10-30,436800,48.88999938964844,48.88999938964844,48.084999084472656,48.38999938964844,32.322513580322266
2001-10-29,339800,50.20000076293945,50.20000076293945,49.20000076293945,49.20000076293945,32.86357879638672
2001-10-26,308000,50.125,50.57500076293945,49.9900016784668,50.369998931884766,33.64508438110352
2001-10-25,773600,49.0,50.150001525878906,48.69499969482422,50.09999847412109,33.46473693847656
2001-10-24,445000,49.5,49.69499969482422,49.20500183105469,49.400001525878906,32.99715042114258
2001-10-23,397600,49.84999847412109,50.084999084472656,49.375,49.42499923706055,33.01384735107422
2001-10-22,449800,48.84999847412109,49.71500015258789,48.80500030517578,49.61000061035156,33.13741683959961
2001-10-19,536800,48.55500030517578,49.04499816894531,48.25,48.880001068115234,32.64981460571289
2001-10-18,476600,49.005001068115234,49.13999938964844,48.540000915527344,48.744998931884766,32.55963897705078
2001-10-17,516200,50.39500045776367,50.505001068115234,49.0,49.0,32.72997283935547
2001-10-16,1283000,49.70000076293945,50.30500030517578,49.650001525878906,50.01499938964844,33.407962799072266
2001-10-15,458600,49.400001525878906,49.775001525878906,49.17499923706055,49.73500061035156,33.220924377441406
2001-10-12,353400,49.72499847412109,49.95500183105469,48.869998931884766,49.665000915527344,33.17416763305664
2001-10-11,540200,49.875,50.130001068115234,49.72499847412109,50.04499816894531,33.4279899597168
2001-10-10,665600,48.07500076293945,49.17499923706055,48.07500076293945,49.14500045776367,32.82682418823242
2001-10-09,466400,48.29999923706055,48.32500076293945,47.95500183105469,48.005001068115234,32.06535720825195
2001-10-08,726800,48.22499847412109,48.64500045776367,48.15499877929688,48.32500076293945,32.279109954833984
2001-10-05,338000,48.625,48.775001525878906,47.96500015258789,48.650001525878906,32.49618148803711
2001-10-04,579000,49.095001220703125,49.4900016784668,48.625,48.625,32.479515075683594
2001-10-03,722600,47.17499923706055,48.900001525878906,47.17499923706055,48.46500015258789,32.372615814208984
2001-10-02,983400,47.025001525878906,47.66999816894531,47.0,47.625,31.81151580810547
2001-10-01,922000,47.09999847412109,47.29999923706055,46.65499877929688,47.04499816894531,31.424108505249023
2001-09-28,365800,46.67499923706055,47.47499847412109,46.67499923706055,47.47499847412109,31.711328506469727
2001-09-27,406200,45.79999923706055,46.44499969482422,45.380001068115234,46.22499847412109,30.87638092041016
2001-09-26,244200,46.42499923706055,46.42499923706055,45.6349983215332,45.77000045776367,30.57246398925781
2001-09-25,190000,45.97499847412109,46.31999969482422,45.5,46.125,30.8095932006836
2001-09-24,578000,45.5,45.97499847412109,45.130001068115234,45.69499969482422,30.52237319946289
2001-09-21,223200,43.5,45.0,43.400001525878906,44.275001525878906,29.468673706054688
2001-09-20,218200,45.75,45.95000076293945,45.0,45.0,29.95120048522949
2001-09-19,257200,47.25,47.525001525878906,45.09999847412109,46.5,30.9495792388916
2001-09-18,318400,47.72499847412109,48.0,47.07500076293945,47.1349983215332,31.37223625183105
2001-09-17,410000,47.125,48.54999923706055,47.125,47.744998931884766,31.778234481811523
2001-09-10,75200,49.650001525878906,50.29999923706055,49.375,50.125,33.362327575683594
2001-09-07,133200,50.52000045776367,50.84000015258789,49.75,49.75,33.11273956298828
2001-09-06,90600,51.70500183105469,51.70500183105469,50.775001525878906,50.775001525878906,33.79496383666992
2001-09-05,45800,51.92499923706055,52.060001373291016,51.2599983215332,51.82500076293945,34.49381256103516
2001-09-04,71600,52.16999816894531,53.03499984741211,51.900001525878906,51.900001525878906,34.543724060058594
2001-08-31,69800,52.07500076293945,52.560001373291016,51.915000915527344,52.17499923706055,34.726768493652344
2001-08-30,111800,52.625,52.81999969482422,51.70500183105469,51.95500183105469,34.580322265625
2001-08-29,90000,53.47499847412109,53.47499847412109,52.650001525878906,52.744998931884766,35.106143951416016
2001-08-28,61600,54.07500076293945,54.07500076293945,53.244998931884766,53.244998931884766,35.438941955566406
2001-08-27,75600,54.20000076293945,54.34999847412109,54.0,54.150001525878906,36.041297912597656
2001-08-24,52400,53.5,54.345001220703125,53.40499877929688,54.345001220703125,36.17107772827149
2001-08-23,31000,53.45000076293945,53.53499984741211,53.25,53.369998931884766,35.52214050292969
2001-08-22,326800,53.290000915527344,53.57500076293945,52.86000061035156,53.43999862670898,35.568721771240234
2001-08-21,69800,53.79999923706055,54.150001525878906,52.95000076293945,52.95000076293945,35.242576599121094
2001-08-20,71800,53.375,53.72499847412109,53.34999847412109,53.70000076293945,35.74176788330078
2001-08-17,84600,53.86000061035156,53.900001525878906,53.16999816894531,53.32500076293945,35.492183685302734
2001-08-16,42800,53.94499969482422,54.150001525878906,53.54999923706055,54.150001525878906,36.041297912597656
2001-08-15,49800,54.69499969482422,54.69499969482422,53.98500061035156,53.98500061035156,35.93148422241211
2001-08-14,38600,54.775001525878906,54.95000076293945,54.35499954223633,54.45500183105469,36.24429702758789
2001-08-13,34200,54.619998931884766,54.72999954223633,54.36000061035156,54.57500076293945,36.32417678833008
2001-08-10,114200,54.29999923706055,54.625,53.57500076293945,54.47999954223633,36.26092529296875
2001-08-09,56200,54.04499816894531,54.2599983215332,53.80500030517578,54.2599983215332,36.114524841308594
2001-08-08,54400,54.92499923706055,55.220001220703125,54.04999923706055,54.09999847412109,36.008026123046875
2001-08-07,29200,54.95000076293945,55.16999816894531,54.900001525878906,55.09999847412109,36.673587799072266
2001-08-06,30400,55.59999847412109,55.59999847412109,54.90999984741211,55.0,36.60702133178711
2001-08-03,17600,55.79999923706055,55.79999923706055,55.27000045776367,55.63999938964844,37.03300094604492
2001-08-02,62200,56.17499923706055,56.20000076293945,55.625,55.834999084472656,37.16278076171875
2001-08-01,237400,55.59999847412109,55.970001220703125,55.47499847412109,55.65999984741211,37.04633331298828
2001-07-31,119200,55.25,55.91999816894531,55.20500183105469,55.41999816894531,36.88658142089844
2001-07-30,25600,55.400001525878906,55.400001525878906,54.95500183105469,55.19499969482422,36.73683547973633
2001-07-27,208000,55.185001373291016,55.41999816894531,54.869998931884766,55.2400016784668,36.76677703857422
2001-07-26,65000,54.34000015258789,55.14500045776367,54.19499969482422,55.14500045776367,36.70355224609375
2001-07-25,519200,53.84999847412109,54.470001220703125,53.72999954223633,54.45000076293945,36.24096298217773
2001-07-24,102400,54.334999084472656,54.52000045776367,53.400001525878906,53.77000045776367,35.78837585449219
2001-07-23,52000,55.625,55.69499969482422,54.525001525878906,54.525001525878906,36.2908821105957
2001-07-20,11600,55.5,55.64500045776367,55.25,55.48500061035156,36.92984390258789
2001-07-19,18600,55.875,56.119998931884766,55.25,55.47999954223633,36.926517486572266
2001-07-18,54400,55.275001525878906,55.54499816894531,54.95500183105469,55.16999816894531,36.72018051147461
2001-07-17,183400,55.0,55.75,54.869998931884766,55.75,37.10622787475586
2001-07-16,46400,55.775001525878906,55.775001525878906,55.040000915527344,55.09999847412109,36.673587799072266
2001-07-13,430000,55.20000076293945,55.869998931884766,55.150001525878906,55.744998931884766,37.1029052734375
2001-07-12,64800,54.72499847412109,55.54499816894531,54.720001220703125,55.47999954223633,36.926517486572266
2001-07-11,47200,54.22499847412109,54.2599983215332,53.630001068115234,54.19499969482422,36.07125854492188
2001-07-10,218000,55.130001068115234,55.15499877929688,54.125,54.125,36.024635314941406
2001-07-09,850000,54.71500015258789,55.09999847412109,54.650001525878906,54.84999847412109,36.50718307495117
2001-07-06,777000,55.5,55.540000915527344,54.5,54.5,36.27424621582031
2001-07-05,627600,56.44499969482422,56.470001220703125,55.97499847412109,55.97499847412109,37.25597381591797
2001-07-03,56800,56.57500076293945,56.67499923706055,56.415000915527344,56.619998931884766,37.68526458740234
2001-07-02,290000,56.29999923706055,56.970001220703125,56.29999923706055,56.650001525878906,37.70525360107422
2001-06-29,215000,56.025001525878906,56.810001373291016,55.95500183105469,56.5,37.60539627075195
2001-06-28,357400,55.900001525878906,56.68999862670898,55.900001525878906,56.18000030517578,37.39242935180664
2001-06-27,114000,55.59999847412109,55.84000015258789,55.23500061035156,55.5,36.9398307800293
2001-06-26,146600,55.04999923706055,55.775001525878906,55.02999877929688,55.494998931884766,36.93650817871094
2001-06-25,30400,56.09999847412109,56.18999862670898,55.38999938964844,55.63999938964844,37.03300094604492
2001-06-22,180600,56.45000076293945,56.45000076293945,55.875,56.13999938964844,37.27262115478516
2001-06-21,240400,56.0,56.72499847412109,55.875,56.5,37.51161956787109
2001-06-20,476000,55.375,56.07500076293945,55.375,56.04999923706055,37.21288299560547
2001-06-19,1777600,56.150001525878906,56.165000915527344,55.23500061035156,55.46500015258789,36.82447052001953
2001-06-18,282600,55.81499862670898,55.915000915527344,55.310001373291016,55.310001373291016,36.72157287597656
2001-06-15,1067400,55.42499923706055,56.005001068115234,55.17499923706055,55.665000915527344,36.95725631713867