KO_Daily_5Years.csv

Date,Open,High,Low,Close,Volume,Adj Close
2015-12-31,43.299999,43.34,42.869999,42.959999,9727900,42.627565
2015-12-30,43.75,43.77,43.450001,43.57,5112500,43.232845
2015-12-29,43.540001,43.779999,43.50,43.709999,7739800,43.371761
2015-12-28,43.439999,43.52,43.310001,43.490002,6326100,43.153466
2015-12-24,43.490002,43.720001,43.419998,43.540001,3036600,43.203078
2015-12-23,43.389999,43.73,43.349998,43.669998,9092300,43.33207
2015-12-22,42.860001,43.389999,42.709999,43.290001,12280800,42.955013
2015-12-21,42.82,42.939999,42.459999,42.779999,10444400,42.448957
2015-12-18,43.360001,43.419998,42.50,42.50,24583700,42.171125
2015-12-17,43.810001,43.889999,43.419998,43.490002,14697000,43.153466
2015-12-16,43.25,43.91,43.25,43.84,21868600,43.500756
2015-12-15,42.84,43.240002,42.759998,43.07,17800200,42.736714
2015-12-14,42.310001,42.759998,41.970001,42.450001,20092900,42.121513
2015-12-11,42.630001,42.830002,42.139999,42.27,17313400,41.942905
2015-12-10,42.73,43.07,42.529999,42.759998,15483300,42.429112
2015-12-09,42.779999,43.27,42.50,42.66,12945500,42.329887
2015-12-08,43.049999,43.25,42.799999,43.009998,10736200,42.677177
2015-12-07,43.310001,43.439999,43.00,43.200001,12030700,42.865709
2015-12-04,42.580002,43.48,42.580002,43.290001,16488000,42.955013
2015-12-03,42.73,42.889999,42.32,42.459999,15004400,42.131434
2015-12-02,42.830002,42.93,42.59,42.77,12598500,42.439036
2015-12-01,42.73,43.099998,42.73,42.889999,11153000,42.558107
2015-11-30,43.119999,43.150002,42.610001,42.619999,16063000,42.290195
2015-11-27,43.040001,43.240002,42.799999,43.150002,7236700,42.816097
2015-11-25,43.32,43.50,43.240002,43.360001,10344900,42.697025
2015-11-24,42.700001,43.599998,42.66,43.360001,15767200,42.697025
2015-11-23,42.549999,43.18,42.529999,42.959999,13338100,42.30314
2015-11-20,43.310001,43.580002,42.400002,42.43,19780800,41.781245
2015-11-19,42.32,43.299999,42.32,43.110001,24090700,42.450848
2015-11-18,41.77,42.349998,41.68,42.279999,12966300,41.633537
2015-11-17,41.849998,42.150002,41.509998,41.669998,12739400,41.032863
2015-11-16,41.43,42.00,41.389999,41.959999,11244900,41.31843
2015-11-13,41.459999,41.779999,41.360001,41.380001,11619500,40.7473
2015-11-12,42.009998,42.049999,41.57,41.580002,10725000,40.944243
2015-11-11,41.939999,42.200001,41.919998,42.040001,9101200,41.397208
2015-11-10,41.439999,41.810001,41.43,41.77,8283100,41.131336
2015-11-09,41.700001,41.790001,41.34,41.540001,10842700,40.904853
2015-11-06,41.970001,42.220001,41.610001,41.959999,11926700,41.31843
2015-11-05,42.00,42.349998,41.98,42.330002,9625100,41.682775
2015-11-04,42.27,42.389999,41.889999,41.970001,10488500,41.328279
2015-11-03,42.18,42.32,41.810001,42.16,9693100,41.515373
2015-11-02,42.32,42.360001,41.900002,42.240002,16252200,41.594151
2015-10-30,42.799999,42.860001,42.349998,42.349998,15356200,41.702466
2015-10-29,42.66,42.900002,42.34,42.790001,9427400,42.135741
2015-10-28,42.75,42.84,42.209999,42.73,13667300,42.076657
2015-10-27,42.50,42.77,42.48,42.610001,30166600,41.958493
2015-10-26,42.759998,42.889999,42.459999,42.59,14788600,41.938798
2015-10-23,43.310001,43.310001,42.75,42.790001,18796100,42.135741
2015-10-22,42.439999,43.849998,42.41,43.240002,35920200,42.578861
2015-10-21,41.939999,42.52,41.709999,42.189999,19254900,41.544913
2015-10-20,42.00,42.400002,42.00,42.290001,16199300,41.643386
2015-10-19,41.900002,42.060001,41.799999,41.990002,15553800,41.347974
2015-10-16,42.16,42.209999,41.880001,42.02,20294700,41.377514
2015-10-15,41.869999,42.029999,41.599998,41.919998,11801600,41.27904
2015-10-14,41.560001,41.959999,41.560001,41.68,14180000,41.042712
2015-10-13,41.799999,41.91,41.540001,41.650002,12903600,41.013172
2015-10-12,41.830002,42.290001,41.810001,42.00,12299100,41.357819
2015-10-09,41.82,42.119999,41.779999,42.02,13931200,41.377514
2015-10-08,41.259998,41.990002,41.259998,41.98,11960200,41.338124
2015-10-07,41.139999,41.610001,41.099998,41.52,14329700,40.885159
2015-10-06,41.040001,41.34,40.93,40.959999,14579400,40.33372
2015-10-05,40.450001,41.049999,40.43,41.009998,15664000,40.382955
2015-10-02,39.560001,40.389999,39.360001,40.389999,15537300,39.772435
2015-10-01,40.220001,40.470001,39.599998,39.799999,19606600,39.191456
2015-09-30,39.880001,40.23,39.799999,40.119999,19752600,39.506563
2015-09-29,39.52,39.709999,39.330002,39.66,14166900,39.053598
2015-09-28,39.52,39.82,39.330002,39.529999,19323100,38.925584
2015-09-25,39.43,40.080002,39.330002,39.619999,22511300,39.014208
2015-09-24,38.52,39.200001,38.509998,39.150002,19385700,38.551397
2015-09-23,38.790001,38.880001,38.549999,38.759998,8910800,38.167357
2015-09-22,38.68,38.990002,38.580002,38.790001,15021300,38.196901
2015-09-21,39.049999,39.310001,38.939999,39.189999,12935800,38.590783
2015-09-18,38.860001,39.299999,38.709999,38.98,27527300,38.383994
2015-09-17,39.150002,39.610001,39.040001,39.380001,21232500,38.77788
2015-09-16,38.669998,39.189999,38.470001,39.150002,22233400,38.551397
2015-09-15,38.07,38.630001,37.919998,38.50,13019800,37.911334
2015-09-14,38.220001,38.220001,37.849998,38.099998,8950000,37.517449
2015-09-11,38.009998,38.189999,37.84,38.130001,11802300,37.546993
2015-09-10,38.310001,38.650002,38.25,38.419998,14952500,37.507601
2015-09-09,39.119999,39.209999,38.200001,38.299999,13764600,37.390452
2015-09-08,38.869999,39.029999,38.599998,38.900002,15273900,37.976205
2015-09-04,38.68,38.790001,38.380001,38.52,15450500,37.605228
2015-09-03,38.900002,39.34,38.84,39.16,13311600,38.230029
2015-09-02,39.029999,39.07,38.560001,38.900002,14054800,37.976205
2015-09-01,38.669998,39.029999,38.540001,38.75,23703200,37.829766
2015-08-31,39.150002,39.450001,39.060001,39.32,12673300,38.386229
2015-08-28,39.110001,39.470001,39.049999,39.450001,14503900,38.513143
2015-08-27,39.060001,39.380001,38.599998,39.27,18871600,38.337417
2015-08-26,38.75,38.830002,37.889999,38.73,23523300,37.81024
2015-08-25,39.130001,39.279999,37.93,37.990002,31363700,37.087816
2015-08-24,37.990002,38.939999,36.560001,38.380001,44065300,37.468554
2015-08-21,40.16,40.470001,39.509998,39.529999,28036200,38.591241
2015-08-20,40.52,40.82,40.419998,40.549999,14218000,39.587019
2015-08-19,41.139999,41.240002,40.779999,40.779999,15796500,39.811556
2015-08-18,41.279999,41.529999,41.189999,41.299999,11199400,40.319208
2015-08-17,41.029999,41.450001,40.970001,41.349998,8272800,40.36802
2015-08-14,41.009998,41.25,40.959999,41.25,9904800,40.270396
2015-08-13,41.279999,41.380001,41.009998,41.099998,10270900,40.123957
2015-08-12,41.130001,41.259998,40.849998,41.259998,9602200,40.280157
2015-08-11,41.400002,41.57,41.169998,41.48,11254900,40.494933
2015-08-10,41.889999,41.990002,41.580002,41.68,9501900,40.690184
2015-08-07,41.810001,41.970001,41.529999,41.77,10886700,40.778047
2015-08-06,42.00,42.25,41.860001,41.919998,11378900,40.924483
2015-08-05,41.919998,42.220001,41.82,42.119999,15329200,41.119734
2015-08-04,41.509998,41.869999,41.34,41.849998,17559900,40.856146
2015-08-03,40.849998,41.549999,40.84,41.540001,14672600,40.55351
2015-07-31,40.880001,41.220001,40.77,41.080002,15309500,40.104435
2015-07-30,40.549999,40.75,40.389999,40.560001,9095500,39.596783
2015-07-29,40.529999,40.709999,40.490002,40.59,8479900,39.62607
2015-07-28,40.650002,40.73,40.439999,40.549999,11021800,39.587019
2015-07-27,40.279999,40.580002,40.16,40.540001,10945700,39.577258
2015-07-24,40.759998,40.830002,40.41,40.439999,10912500,39.47963
2015-07-23,40.990002,41.02,40.48,40.84,13522200,39.870133
2015-07-22,40.810001,41.59,40.59,40.900002,15528600,39.928709
2015-07-21,41.380001,41.52,41.099998,41.189999,13653800,40.211819
2015-07-20,41.349998,41.540001,41.220001,41.380001,10024200,40.39731
2015-07-17,41.310001,41.32,41.049999,41.25,9608300,40.270396
2015-07-16,41.419998,41.599998,41.349998,41.48,10483700,40.494933
2015-07-15,41.150002,41.360001,41.099998,41.130001,11252100,40.153247
2015-07-14,40.900002,41.259998,40.84,41.169998,19531000,40.192294
2015-07-13,40.560001,40.77,40.490002,40.66,9854200,39.694407
2015-07-10,40.27,40.52,40.16,40.389999,13360400,39.430818
2015-07-09,40.459999,40.580002,39.900002,39.919998,13392000,38.971979
2015-07-08,39.990002,40.23,39.84,39.860001,11383700,38.913406
2015-07-07,39.490002,40.380001,39.400002,40.25,20335000,39.294144
2015-07-06,39.32,39.599998,39.220001,39.419998,10252600,38.483853
2015-07-02,39.630001,39.810001,39.349998,39.490002,8975900,38.552194
2015-07-01,39.380001,39.599998,39.279999,39.50,11177400,38.561955
2015-06-30,39.610001,39.610001,39.119999,39.23,14621300,38.298366
2015-06-29,39.799999,39.98,39.400002,39.400002,15500800,38.464331
2015-06-26,40.099998,40.349998,40.00,40.00,16215600,39.050081
2015-06-25,40.279999,40.34,40.02,40.02,10607600,39.069606
2015-06-24,40.369999,40.450001,40.189999,40.189999,10385100,39.235567
2015-06-23,40.43,40.52,40.310001,40.380001,11094900,39.421058
2015-06-22,40.509998,40.810001,40.459999,40.48,8775900,39.518681
2015-06-19,40.59,40.650002,40.400002,40.400002,23550600,39.440583
2015-06-18,40.16,40.740002,40.16,40.650002,16314600,39.684646
2015-06-17,40.080002,40.32,40.009998,40.27,13898400,39.313669
2015-06-16,39.630001,40.16,39.599998,40.080002,12517400,39.128183
2015-06-15,39.830002,39.860001,39.57,39.59,11364800,38.649818
2015-06-12,40.040001,40.119999,39.84,39.959999,15568600,39.01103
2015-06-11,40.110001,40.25,40.029999,40.099998,11944900,39.147704
2015-06-10,40.32,40.540001,40.279999,40.330002,11979900,39.050083
2015-06-09,40.169998,40.419998,40.110001,40.200001,10772700,38.924208
2015-06-08,40.099998,40.259998,40.02,40.16,14339300,38.885477
2015-06-05,40.48,40.52,40.080002,40.099998,15975600,38.827379
2015-06-04,40.709999,40.98,40.529999,40.59,10145800,39.30183
2015-06-03,41.099998,41.209999,40.779999,40.869999,8153800,39.572943
2015-06-02,40.84,41.16,40.68,40.990002,11878600,39.689137
2015-06-01,41.360001,41.41,40.880001,40.939999,12684100,39.640721
2015-05-29,41.18,41.18,40.77,40.959999,19628600,39.660087
2015-05-28,41.200001,41.299999,40.880001,41.139999,9395200,39.834375
2015-05-27,40.939999,41.200001,40.830002,41.119999,9863100,39.815009
2015-05-26,41.119999,41.18,40.740002,40.990002,15194300,39.689137
2015-05-22,41.119999,41.240002,41.040001,41.209999,11909500,39.902153
2015-05-21,41.259998,41.32,41.07,41.23,9270900,39.921519
2015-05-20,41.369999,41.59,41.310001,41.349998,10965200,40.037709
2015-05-19,41.23,41.389999,41.130001,41.310001,9072000,39.998982
2015-05-18,41.490002,41.490002,41.25,41.32,11511700,40.008663
2015-05-15,41.450001,41.689999,41.43,41.52,8479000,40.202316
2015-05-14,41.299999,41.599998,41.259998,41.50,9961000,40.18295
2015-05-13,40.75,41.360001,40.720001,41.049999,13183700,39.747231
2015-05-12,40.77,40.959999,40.52,40.689999,12384500,39.398655
2015-05-11,40.98,41.389999,40.880001,40.939999,10113500,39.640721
2015-05-08,41.00,41.169998,40.849998,40.98,11144400,39.679453
2015-05-07,40.529999,40.91,40.509998,40.700001,13834700,39.40834
2015-05-06,41.040001,41.09,40.389999,40.66,11906900,39.369609
2015-05-05,41.139999,41.139999,40.68,40.75,11721300,39.456752
2015-05-04,40.880001,41.099998,40.77,40.959999,10204800,39.660087
2015-05-01,40.580002,40.93,40.50,40.91,10848300,39.611675
2015-04-30,40.400002,40.580002,40.279999,40.560001,12700800,39.272784
2015-04-29,40.66,40.75,40.400002,40.490002,11371400,39.205005
2015-04-28,40.950001,40.970001,40.599998,40.77,12174800,39.476118
2015-04-27,41.00,41.150002,40.779999,40.830002,10044600,39.534215
2015-04-24,41.040001,41.119999,40.810001,40.889999,11623300,39.592309
2015-04-23,41.23,41.41,40.919998,40.950001,17408800,39.650406
2015-04-22,41.560001,41.57,41.07,41.310001,26887200,39.998982
2015-04-21,40.669998,40.990002,40.540001,40.779999,19673100,39.485799
2015-04-20,40.419998,40.900002,40.41,40.66,13023700,39.369609
2015-04-17,40.470001,40.66,40.099998,40.299999,15330300,39.021033
2015-04-16,40.41,40.860001,40.299999,40.599998,13121000,39.311511
2015-04-15,40.59,40.810001,40.32,40.400002,11189100,39.117862
2015-04-14,40.59,40.650002,40.32,40.509998,11209700,39.224368
2015-04-13,40.970001,40.970001,40.700001,40.700001,9616300,39.40834
2015-04-10,41.09,41.16,40.849998,40.880001,8720000,39.582628
2015-04-09,40.799999,41.080002,40.630001,41.049999,12710900,39.747231
2015-04-08,40.98,41.09,40.740002,40.889999,8954700,39.592309
2015-04-07,41.049999,41.369999,40.970001,41.009998,9773400,39.708499
2015-04-06,40.77,41.610001,40.59,41.169998,19843400,39.863422
2015-04-02,40.73,40.869999,40.48,40.68,14343100,39.388974
2015-04-01,40.790001,40.810001,40.23,40.68,14300700,39.388974
2015-03-31,40.509998,40.900002,40.349998,40.549999,16604800,39.263099
2015-03-30,40.110001,40.610001,39.939999,40.509998,12561400,39.224368
2015-03-27,40.48,40.48,39.970001,40.080002,14384400,38.808017
2015-03-26,40.34,40.560001,40.23,40.349998,17359600,39.069445
2015-03-25,40.59,40.700001,40.240002,40.450001,22811300,39.166274
2015-03-24,40.91,40.990002,40.470001,40.470001,13485700,39.18564
2015-03-23,40.639999,40.939999,40.50,40.619999,17060500,39.330877
2015-03-20,40.07,40.66,40.009998,40.650002,31608500,39.359928
2015-03-19,40.48,40.52,39.959999,40.02,16057600,38.74992
2015-03-18,40.48,40.790001,39.799999,40.599998,26247500,39.311511
2015-03-17,40.669998,40.73,40.32,40.509998,21661800,39.224368
2015-03-16,40.00,40.349998,39.990002,40.290001,15238800,39.011352
2015-03-13,40.439999,40.57,39.610001,39.91,17438400,38.643411
2015-03-12,40.099998,40.57,40.02,40.57,17728700,39.282465
2015-03-11,40.73,40.73,40.080002,40.099998,18549700,38.50785
2015-03-10,41.099998,41.150002,40.68,40.689999,14599100,39.074425
2015-03-09,41.529999,41.549999,41.32,41.389999,10123300,39.746633
2015-03-06,42.119999,42.200001,41.330002,41.52,18180500,39.871472
2015-03-05,42.560001,42.610001,42.25,42.400002,9223000,40.716533
2015-03-04,42.919998,42.98,42.470001,42.50,16263000,40.812561
2015-03-03,43.110001,43.16,42.84,42.950001,10036300,41.244695
2015-03-02,43.299999,43.299999,43.080002,43.200001,13514600,41.484769
2015-02-27,42.52,43.66,42.470001,43.299999,28312800,41.580797
2015-02-26,42.040001,42.549999,41.970001,42.459999,14346500,40.774149
2015-02-25,42.169998,42.240002,41.740002,42.049999,10323300,40.380427
2015-02-24,41.849998,42.330002,41.77,42.130001,12782700,40.457253
2015-02-23,41.709999,42.169998,41.689999,41.849998,11830300,40.188368
2015-02-20,42.040001,42.110001,41.639999,41.970001,15982400,40.303606
2015-02-19,41.68,42.240002,41.529999,42.110001,16578300,40.438047
2015-02-18,41.75,41.799999,41.470001,41.73,9789800,40.073133
2015-02-17,41.810001,41.880001,41.639999,41.810001,12804200,40.149959
2015-02-13,42.02,42.23,41.759998,41.990002,10792100,40.322812
2015-02-12,42.400002,42.66,42.07,42.169998,13818200,40.495662
2015-02-11,42.099998,42.490002,41.700001,42.369999,20496300,40.687722
2015-02-10,42.91,43.029999,42.200001,42.400002,32184200,40.716533
2015-02-09,41.380001,41.450001,41.040001,41.23,13371100,39.592985
2015-02-06,41.630001,41.759998,41.32,41.450001,12108900,39.804252
2015-02-05,41.799999,41.82,41.509998,41.790001,11078500,40.130752
2015-02-04,41.77,42.09,41.619999,41.68,16400000,40.025119
2015-02-03,41.75,41.849998,41.369999,41.630001,13193100,39.977105
2015-02-02,41.209999,41.630001,40.900002,41.59,15197500,39.938692
2015-01-30,41.830002,41.93,41.110001,41.169998,19193700,39.535366
2015-01-29,41.77,42.150002,41.470001,42.099998,13657900,40.428442
2015-01-28,42.59,42.799999,41.900002,41.919998,14278500,40.255588
2015-01-27,42.540001,42.639999,42.150002,42.389999,15274000,40.706928
2015-01-26,43.18,43.23,42.830002,43.00,11151900,41.292709
2015-01-23,43.599998,43.75,43.18,43.310001,12357700,41.590402
2015-01-22,43.369999,43.830002,43.07,43.779999,14709100,42.041738
2015-01-21,42.889999,43.43,42.759998,43.360001,10720600,41.638416
2015-01-20,42.700001,43.330002,42.610001,43.16,17047300,41.446356
2015-01-16,42.360001,42.59,42.240002,42.529999,15114900,40.841369
2015-01-15,42.560001,42.860001,42.169998,42.380001,11193100,40.697327
2015-01-14,42.080002,42.599998,42.07,42.560001,13447600,40.87018
2015-01-13,42.830002,43.240002,42.450001,42.630001,12529500,40.937401
2015-01-12,43.07,43.200001,42.459999,42.639999,11415800,40.947002
2015-01-09,43.470001,43.560001,42.950001,43.029999,12733500,41.321517
2015-01-08,43.18,43.57,43.099998,43.509998,21743600,41.782458
2015-01-07,42.799999,43.110001,42.580002,42.990002,13412300,41.283108
2015-01-06,42.41,42.939999,42.240002,42.459999,16897500,40.774149
2015-01-05,42.689999,42.970001,42.080002,42.139999,26292600,40.466854
2015-01-02,42.259998,42.400002,41.799999,42.139999,9921100,40.466854
2014-12-31,42.919998,42.939999,42.220001,42.220001,9369500,40.54368
2014-12-30,42.740002,42.990002,42.650002,42.759998,9222000,41.062236
2014-12-29,42.799999,43.060001,42.490002,42.860001,8694500,41.158268
2014-12-26,42.970001,43.299999,42.93,42.959999,6466900,41.254296
2014-12-24,43.099998,43.23,42.919998,42.939999,6405900,41.23509
2014-12-23,42.540001,43.139999,42.470001,42.970001,13411300,41.263901
2014-12-22,42.139999,42.439999,42.09,42.349998,11190900,40.668515
2014-12-19,42.439999,42.790001,41.889999,41.950001,24009500,40.284399
2014-12-18,41.860001,42.389999,41.75,42.389999,18030700,40.706928
2014-12-17,40.439999,41.759998,40.380001,41.549999,20223900,39.90028
2014-12-16,40.200001,41.310001,39.799999,40.389999,23475400,38.786337
2014-12-15,41.130001,41.18,40.560001,40.57,23378500,38.95919
2014-12-12,41.389999,41.610001,40.869999,40.91,18432400,39.285691
2014-12-11,41.619999,42.009998,41.50,41.529999,16201500,39.881073
2014-12-10,42.040001,42.240002,41.560001,41.599998,18324100,39.948294
2014-12-09,42.150002,42.529999,41.669998,42.040001,25714600,40.370826
2014-12-08,43.509998,43.630001,43.09,43.139999,12802300,41.42715
2014-12-05,43.50,43.610001,43.200001,43.529999,12536900,41.801664
2014-12-04,43.619999,43.84,43.369999,43.50,13779700,41.772857
2014-12-03,44.419998,44.439999,43.759998,43.799999,15246500,42.060945
2014-12-02,44.369999,44.669998,44.23,44.540001,9862400,42.771565
2014-12-01,44.18,44.77,44.130001,44.549999,10065700,42.781166
2014-11-28,44.150002,45.00,44.150002,44.830002,10502000,43.050052
2014-11-26,43.990002,44.369999,43.970001,44.290001,9199200,42.531491
2014-11-25,44.27,44.59,44.119999,44.43,10741700,42.373043
2014-11-24,44.509998,44.779999,44.200001,44.27,12890800,42.22045
2014-11-21,44.580002,44.740002,44.279999,44.50,14382600,42.439801
2014-11-20,43.959999,44.419998,43.849998,44.25,13465200,42.201376
2014-11-19,43.669998,44.43,43.560001,44.220001,25400600,42.172766
2014-11-18,42.950001,43.860001,42.75,43.529999,26143000,41.514708
2014-11-17,42.75,42.990002,42.73,42.919998,10664000,40.932948
2014-11-14,42.700001,42.970001,42.50,42.73,10939500,40.751746
2014-11-13,42.650002,43.080002,42.630001,42.790001,12006900,40.80897
2014-11-12,42.509998,42.889999,42.310001,42.709999,12767900,40.732671
2014-11-11,42.380001,42.709999,42.360001,42.509998,8563700,40.54193
2014-11-10,42.25,42.57,42.09,42.389999,9088900,40.427487
2014-11-07,42.450001,42.459999,42.139999,42.32,11803800,40.360728
2014-11-06,42.43,42.619999,42.110001,42.290001,11528800,40.332118
2014-11-05,42.299999,42.540001,41.990002,42.310001,20676800,40.351192
2014-11-04,41.77,42.049999,41.66,41.82,10105300,39.883876
2014-11-03,41.790001,42.279999,41.59,41.810001,13230600,39.874341
2014-10-31,41.830002,41.889999,41.400002,41.880001,18477700,39.9411
2014-10-30,41.00,41.59,40.830002,41.400002,18295600,39.483322
2014-10-29,40.650002,41.029999,40.52,40.959999,25761800,39.063691
2014-10-28,40.759998,40.860001,40.509998,40.560001,18658700,38.682211
2014-10-27,40.700001,40.91,40.560001,40.759998,17222500,38.872949
2014-10-24,40.98,41.27,40.919998,41.029999,13396000,39.130449
2014-10-23,40.939999,41.380001,40.740002,40.860001,23346800,38.968322
2014-10-22,40.189999,41.110001,40.099998,40.619999,27728200,38.739431
2014-10-21,40.799999,41.189999,40.259998,40.68,55953500,38.796655
2014-10-20,42.75,43.470001,42.709999,43.290001,17647800,41.285821
2014-10-17,42.689999,43.029999,42.310001,42.880001,23236000,40.894803
2014-10-16,42.650002,42.939999,42.380001,42.560001,22519200,40.589618
2014-10-15,42.700001,43.529999,42.700001,43.23,22988600,41.228598
2014-10-14,44.040001,44.119999,43.470001,43.639999,21027400,41.619616
2014-10-13,44.279999,44.630001,44.029999,44.07,20175200,42.029709
2014-10-10,43.880001,44.869999,43.849998,44.470001,25920800,42.411192
2014-10-09,44.439999,44.75,43.869999,43.869999,25029300,41.838967
2014-10-08,43.580002,44.560001,43.509998,44.549999,26115600,42.487486
2014-10-07,43.48,44.139999,43.48,43.919998,24936600,41.886652
2014-10-06,43.029999,43.68,42.970001,43.599998,20328100,41.581467
2014-10-03,42.860001,43.07,42.66,43.00,14046300,41.009246
2014-10-02,42.599998,42.779999,42.419998,42.66,16643200,40.684987
2014-10-01,42.549999,42.849998,42.369999,42.740002,30409700,40.761285
2014-09-30,42.099998,42.810001,42.080002,42.66,22613700,40.684987
2014-09-29,41.900002,42.259998,41.880001,42.25,12441100,40.293969
2014-09-26,42.00,42.25,41.709999,42.200001,9939600,40.246284
2014-09-25,42.060001,42.169998,41.77,41.779999,11076300,39.845727
2014-09-24,41.849998,42.34,41.849998,42.27,13540900,40.313043
2014-09-23,42.00,42.16,41.880001,41.889999,10251300,39.950635
2014-09-22,41.849998,42.25,41.73,42.220001,11518100,40.265359
2014-09-19,41.98,42.349998,41.75,42.049999,47559700,40.103227
2014-09-18,41.75,41.880001,41.549999,41.790001,12586400,39.855266
2014-09-17,41.77,41.779999,41.32,41.610001,16693800,39.683599
2014-09-16,41.290001,41.799999,41.18,41.639999,15232800,39.712209
2014-09-15,41.450001,41.580002,41.330002,41.50,12259600,39.578691
2014-09-12,41.900002,41.919998,41.360001,41.459999,12979900,39.540542
2014-09-11,41.68,42.060001,41.66,41.950001,19614000,40.007859
2014-09-10,41.900002,42.189999,41.830002,42.169998,17558000,39.926793
2014-09-09,41.77,42.029999,41.75,41.939999,11892500,39.709028
2014-09-08,41.669998,41.939999,41.630001,41.779999,9097700,39.557539
2014-09-05,41.860001,41.860001,41.610001,41.84,12768100,39.614349
2014-09-04,41.799999,42.169998,41.73,41.869999,16785300,39.642752
2014-09-03,41.689999,41.849998,41.66,41.779999,8635400,39.557539
2014-09-02,41.52,41.84,41.310001,41.639999,9798100,39.424987
2014-08-29,41.599998,41.75,41.470001,41.720001,7666700,39.500733
2014-08-28,41.509998,41.700001,41.439999,41.630001,9746400,39.41552
2014-08-27,41.529999,41.709999,41.439999,41.599998,7693100,39.387114
2014-08-26,41.41,41.700001,41.41,41.599998,8416500,39.387114
2014-08-25,41.32,41.450001,41.119999,41.41,10229300,39.207222
2014-08-22,41.290001,41.52,41.049999,41.119999,11244600,38.932648
2014-08-21,41.290001,41.689999,41.220001,41.41,11951000,39.207222
2014-08-20,41.150002,41.34,41.09,41.25,6782500,39.055733
2014-08-19,41.349998,41.48,41.16,41.259998,10260400,39.0652
2014-08-18,40.790001,41.419998,40.790001,41.349998,14891500,39.150412
2014-08-15,40.849998,41.150002,40.66,40.880001,23221600,38.705416
2014-08-14,39.93,40.189999,39.93,40.18,6902000,38.042652
2014-08-13,39.700001,40.099998,39.700001,39.939999,9646500,37.815417
2014-08-12,39.560001,39.84,39.540001,39.68,13297500,37.569249
2014-08-11,39.52,39.869999,39.52,39.57,14102600,37.4651
2014-08-08,39.34,39.580002,39.259998,39.450001,13667000,37.351484
2014-08-07,39.959999,40.009998,39.330002,39.349998,14367400,37.256801
2014-08-06,39.130001,39.959999,39.130001,39.919998,17567500,37.79648
2014-08-05,39.34,39.529999,39.099998,39.18,11639200,37.095846
2014-08-04,39.41,39.459999,39.119999,39.400002,11012900,37.304144
2014-08-01,39.130001,39.490002,39.060001,39.290001,13566700,37.199995
2014-07-31,39.529999,39.73,39.25,39.290001,15434700,37.199995
2014-07-30,40.450001,40.50,39.610001,39.619999,20346200,37.512439
2014-07-29,40.75,40.779999,40.349998,40.349998,10863600,38.203607
2014-07-28,40.990002,41.00,40.610001,40.68,11709100,38.516054
2014-07-25,40.919998,41.040001,40.810001,41.00,10809900,38.819032
2014-07-24,40.970001,41.099998,40.66,40.970001,14856000,38.790629
2014-07-23,40.98,41.049999,40.630001,40.810001,17531700,38.63914
2014-07-22,41.099998,41.330002,40.610001,41.189999,24706000,38.998924
2014-07-21,42.119999,42.57,42.09,42.400002,17607200,40.144561
2014-07-18,42.139999,42.470001,42.02,42.43,19272400,40.172964
2014-07-17,41.93,42.150002,41.830002,42.02,9983500,39.784774
2014-07-16,42.259998,42.389999,42.02,42.119999,10331400,39.879453
2014-07-15,42.41,42.43,41.950001,42.099998,10541900,39.860517
2014-07-14,41.990002,42.389999,41.98,42.380001,11857700,40.125625
2014-07-11,42.119999,42.25,41.880001,41.970001,9773000,39.737435
2014-07-10,41.560001,42.290001,41.549999,42.259998,12564500,40.012005
2014-07-09,41.93,42.16,41.790001,41.950001,9891600,39.718498
2014-07-08,41.970001,42.25,41.91,41.939999,10090500,39.709028
2014-07-07,41.959999,42.200001,41.93,42.139999,8991900,39.89839
2014-07-03,42.259998,42.32,42.009998,42.23,7537700,39.983602
2014-07-02,42.310001,42.41,42.150002,42.290001,6707000,40.040412
2014-07-01,42.389999,42.450001,42.150002,42.290001,11497700,40.040412
2014-06-30,41.98,42.490002,41.82,42.360001,14068800,40.106688
2014-06-27,41.990002,42.290001,41.91,42.189999,18674400,39.945729
2014-06-26,41.91,42.049999,41.779999,42.029999,16903300,39.794241
2014-06-25,41.599998,41.98,41.459999,41.959999,17621800,39.727964
2014-06-24,41.52,41.889999,41.470001,41.849998,14962800,39.623815
2014-06-23,41.459999,41.740002,41.330002,41.73,13099300,39.5102
2014-06-20,41.869999,41.880001,41.529999,41.689999,23402600,39.472326
2014-06-19,41.540001,41.869999,41.529999,41.790001,13275200,39.567009
2014-06-18,40.790001,41.57,40.75,41.560001,18518200,39.349244
2014-06-17,41.18,41.200001,40.610001,40.919998,26926600,38.743286
2014-06-16,40.189999,40.77,40.150002,40.66,12878200,38.497118
2014-06-13,40.389999,40.529999,40.25,40.369999,9194600,38.222543
2014-06-12,40.41,40.68,40.369999,40.419998,11583600,38.269883
2014-06-11,40.98,41.060001,40.790001,40.860001,9648600,38.397704
2014-06-10,40.84,41.150002,40.810001,41.07,9168600,38.595048
2014-06-09,40.849998,41.09,40.849998,40.91,7316400,38.44469
2014-06-06,40.939999,41.060001,40.84,40.990002,8760600,38.519871
2014-06-05,40.73,41.00,40.630001,40.889999,10131700,38.425895
2014-06-04,40.91,40.919998,40.709999,40.790001,7864700,38.331923
2014-06-03,40.720001,41.00,40.709999,40.880001,10493100,38.416499
2014-06-02,40.75,40.889999,40.68,40.860001,7472100,38.397704
2014-05-30,40.540001,40.919998,40.490002,40.91,10446100,38.44469
2014-05-29,40.68,40.869999,40.599998,40.66,9867100,38.209756
2014-05-28,40.700001,40.889999,40.529999,40.580002,7536700,38.134578
2014-05-27,40.560001,40.82,40.48,40.77,11282900,38.313127
2014-05-23,40.630001,40.700001,40.529999,40.580002,6255200,38.134578
2014-05-22,40.77,40.84,40.529999,40.580002,8430400,38.134578
2014-05-21,40.549999,40.880001,40.50,40.869999,8607300,38.4071
2014-05-20,40.799999,40.93,40.57,40.580002,9639500,38.134578
2014-05-19,40.599998,40.73,40.419998,40.709999,7559500,38.256742
2014-05-16,40.52,40.91,40.450001,40.889999,13823900,38.425895
2014-05-15,40.619999,40.959999,40.439999,40.52,12379200,38.078193
2014-05-14,41.02,41.18,40.830002,40.889999,10036100,38.425895
2014-05-13,40.830002,41.220001,40.82,41.110001,11579600,38.632639
2014-05-12,40.880001,40.970001,40.689999,40.82,8906000,38.360114
2014-05-09,40.779999,40.950001,40.709999,40.869999,8516400,38.4071
2014-05-08,40.849998,40.959999,40.650002,40.73,8538700,38.275537
2014-05-07,40.700001,40.970001,40.630001,40.91,11115600,38.44469
2014-05-06,40.52,40.66,40.450001,40.490002,9359900,38.050002
2014-05-05,40.650002,40.93,40.549999,40.759998,10163500,38.303728
2014-05-02,40.790001,40.959999,40.630001,40.950001,14197000,38.482281
2014-05-01,40.790001,40.799999,40.259998,40.779999,15385800,38.322523
2014-04-30,40.689999,40.880001,40.59,40.790001,12362000,38.331923
2014-04-29,40.970001,41.029999,40.52,40.57,18928400,38.125179
2014-04-28,40.82,41.279999,40.740002,41.029999,20736700,38.557458
2014-04-25,40.459999,41.009998,40.439999,41.009998,16811400,38.538663
2014-04-24,40.700001,40.889999,40.459999,40.700001,11392600,38.247346
2014-04-23,40.700001,40.810001,40.560001,40.73,12072500,38.275537
2014-04-22,40.580002,40.759998,40.419998,40.709999,17404900,38.256742
2014-04-21,40.470001,40.759998,40.349998,40.75,12630900,38.294332
2014-04-17,40.43,40.720001,40.25,40.720001,18547100,38.266141
2014-04-16,40.119999,40.59,40.119999,40.59,21919900,38.143974
2014-04-15,39.830002,40.470001,39.50,40.18,47529200,37.758682
2014-04-14,38.709999,38.799999,38.400002,38.73,19389800,36.396061
2014-04-11,38.830002,39.220001,38.57,38.630001,18084200,36.302088
2014-04-10,38.98,39.400002,38.82,38.889999,21025700,36.546419
2014-04-09,38.84,38.990002,38.700001,38.990002,12031400,36.640395
2014-04-08,38.669998,38.900002,38.48,38.900002,14769900,36.555818
2014-04-07,38.27,38.889999,38.259998,38.619999,17295700,36.292689
2014-04-04,38.240002,38.48,38.139999,38.220001,15453600,35.916796
2014-04-03,38.389999,38.490002,38.040001,38.07,18114000,35.775834
2014-04-02,38.490002,38.540001,38.299999,38.330002,15709100,36.020167
2014-04-01,38.529999,38.889999,38.310001,38.41,20515700,36.095345
2014-03-31,38.990002,39.029999,38.459999,38.66,24489800,36.330279
2014-03-28,38.889999,39.029999,38.82,38.950001,11502100,36.602804
2014-03-27,38.509998,39.00,38.48,38.82,13031500,36.480637
2014-03-26,38.689999,38.939999,38.610001,38.610001,15835500,36.283293
2014-03-25,38.490002,38.799999,38.459999,38.619999,16898900,36.292689
2014-03-24,38.48,38.529999,38.209999,38.400002,15693000,36.085949
2014-03-21,38.779999,38.830002,38.279999,38.439999,19189100,36.123536
2014-03-20,38.110001,38.470001,37.950001,38.450001,13228000,36.132935
2014-03-19,38.360001,38.59,38.099998,38.139999,20882200,35.841615
2014-03-18,38.27,38.459999,38.139999,38.400002,16880400,36.085949
2014-03-17,38.169998,38.369999,38.049999,38.27,19203000,35.963782
2014-03-14,37.950001,38.32,37.880001,38.169998,14687200,35.869806
2014-03-13,38.450001,38.490002,37.919998,37.970001,18302800,35.681861
2014-03-12,38.27,38.50,38.209999,38.470001,15673700,36.15173
2014-03-11,38.84,38.84,38.540001,38.799999,13812100,36.17522
2014-03-10,38.549999,38.650002,38.439999,38.650002,14540800,36.03537
2014-03-07,38.560001,38.610001,38.360001,38.549999,17047600,35.942132
2014-03-06,38.400002,38.549999,38.27,38.470001,14700000,35.867546
2014-03-05,38.419998,38.450001,38.25,38.349998,14367400,35.755661
2014-03-04,38.34,38.389999,38.23,38.310001,20425200,35.71837
2014-03-03,37.880001,38.16,37.849998,38.119999,18683400,35.541221
2014-02-28,38.080002,38.389999,38.040001,38.200001,15763200,35.615811
2014-02-27,37.84,38.110001,37.799999,38.07,18423400,35.494604
2014-02-26,37.900002,37.939999,37.720001,37.869999,18195100,35.308133
2014-02-25,37.630001,37.939999,37.50,37.77,22845500,35.2149
2014-02-24,37.299999,37.599998,37.220001,37.50,24223500,34.963164
2014-02-21,37.59,37.619999,37.139999,37.18,19419800,34.664812
2014-02-20,37.060001,37.52,36.889999,37.299999,22639900,34.776694
2014-02-19,37.50,37.599998,37.049999,37.099998,26645100,34.590223
2014-02-18,37.98,38.110001,37.259998,37.470001,46098500,34.935195
2014-02-14,38.599998,39.02,38.27,38.93,16030100,36.296427
2014-02-13,38.130001,38.759998,38.130001,38.650002,10435600,36.03537
2014-02-12,38.849998,38.919998,38.400002,38.509998,10633400,35.904837
2014-02-11,38.669998,38.779999,38.509998,38.639999,15361300,36.026044
2014-02-10,38.07,38.619999,37.84,38.57,20877200,35.96078
2014-02-07,38.169998,38.349998,37.869999,37.950001,20389000,35.382723
2014-02-06,38.759998,38.939999,37.919998,38.029999,22661500,35.457309
2014-02-05,37.490002,37.720001,37.380001,37.610001,13665200,35.065724
2014-02-04,37.439999,37.549999,37.209999,37.48,17759700,34.944517
2014-02-03,38.02,38.02,37.099998,37.200001,23164900,34.68346
2014-01-31,37.950001,38.16,37.720001,37.82,16185000,35.261517
2014-01-30,38.00,38.41,38.00,38.169998,13662000,35.587838
2014-01-29,38.57,38.57,37.82,37.900002,23776100,35.336106
2014-01-28,38.77,39.080002,38.619999,38.869999,8915500,36.240484
2014-01-27,38.82,38.98,38.709999,38.73,14601900,36.109956
2014-01-24,39.080002,39.25,38.82,38.84,16507500,36.212515
2014-01-23,39.610001,39.639999,39.119999,39.240002,14828100,36.585457
2014-01-22,39.990002,40.09,39.75,39.900002,9841700,37.200808
2014-01-21,39.639999,39.919998,39.529999,39.919998,17579000,37.219452
2014-01-17,39.720001,39.75,39.279999,39.279999,13992700,36.622748
2014-01-16,39.779999,39.82,39.580002,39.709999,11063100,37.023659
2014-01-15,39.830002,39.939999,39.580002,39.759998,12844900,37.070276
2014-01-14,39.639999,39.919998,39.580002,39.689999,12801100,37.005012
2014-01-13,40.00,40.130001,39.50,39.529999,14091900,36.855836
2014-01-10,39.959999,40.290001,39.900002,40.130001,13290000,37.415249
2014-01-09,39.950001,40.00,39.52,39.73,14070200,37.042307
2014-01-08,40.439999,40.439999,39.830002,39.939999,15339600,37.2381
2014-01-07,40.48,40.720001,40.290001,40.389999,11872300,37.657658
2014-01-06,40.48,40.59,40.16,40.27,11036300,37.545777
2014-01-03,40.68,40.73,40.349998,40.459999,10403400,37.722923
2014-01-02,41.119999,41.23,40.509998,40.66,12698600,37.909394
2013-12-31,41.130001,41.389999,40.98,41.310001,11729200,38.515423
2013-12-30,40.77,41.139999,40.759998,41.09,10927500,38.310305
2013-12-27,40.689999,40.790001,40.529999,40.66,6762200,37.909394
2013-12-26,40.220001,40.540001,40.139999,40.490002,8588300,37.750896
2013-12-24,40.169998,40.310001,40.099998,40.189999,4783800,37.471188
2013-12-23,40.099998,40.240002,39.869999,40.16,10943200,37.443218
2013-12-20,39.919998,40.189999,39.849998,40.040001,22237200,37.331337
2013-12-19,39.970001,40.099998,39.560001,39.860001,14791800,37.163514
2013-12-18,39.259998,40.080002,39.00,40.02,23884500,37.31269
2013-12-17,39.119999,39.25,38.869999,39.099998,17655700,36.454925
2013-12-16,39.459999,39.57,39.200001,39.27,14562100,36.613426
2013-12-13,39.470001,39.639999,39.209999,39.23,14037400,36.576131
2013-12-12,39.990002,40.209999,39.18,39.209999,19817700,36.557484
2013-12-11,39.950001,40.34,39.889999,40.130001,14963500,37.415249
2013-12-10,40.259998,40.290001,39.75,39.849998,15967800,37.154188
2013-12-09,40.400002,40.50,40.200001,40.400002,12237100,37.666984
2013-12-06,40.049999,40.50,40.049999,40.459999,12557100,37.722923
2013-12-05,40.279999,40.400002,39.799999,39.830002,18171200,37.135544
2013-12-04,40.200001,40.470001,39.939999,40.369999,13196100,37.639011
2013-12-03,40.049999,40.389999,40.009998,40.349998,16592300,37.620364
2013-12-02,40.099998,40.200001,39.75,40.080002,16738800,37.368632
2013-11-29,40.27,40.48,40.110001,40.189999,8641100,37.471188
2013-11-27,40.09,40.380001,39.689999,40.189999,9909100,37.471188
2013-11-26,40.490002,40.599998,40.240002,40.25,14240400,37.266073
2013-11-25,40.48,40.880001,40.330002,40.369999,14059100,37.377176
2013-11-22,40.34,40.459999,40.09,40.43,26396500,37.432729
2013-11-21,40.200001,40.490002,40.099998,40.43,26364300,37.432729
2013-11-20,40.049999,40.450001,39.939999,40.060001,14422500,37.09016
2013-11-19,40.139999,40.23,39.919998,40.139999,11014800,37.164227
2013-11-18,40.240002,40.240002,40.00,40.169998,9553900,37.192002
2013-11-15,40.16,40.32,39.959999,40.220001,12021500,37.238298
2013-11-14,40.09,40.439999,40.029999,40.209999,10887200,37.229038
2013-11-13,39.82,40.119999,39.650002,40.119999,11770500,37.14571
2013-11-12,39.91,39.990002,39.619999,39.880001,10509200,36.923504
2013-11-11,40.009998,40.049999,39.77,39.869999,9567800,36.914243
2013-11-08,39.740002,40.049999,39.490002,40.049999,11903600,37.080899
2013-11-07,40.080002,40.25,39.759998,39.830002,16233200,36.877212
2013-11-06,39.619999,40.220001,39.419998,40.049999,17198000,37.080899
2013-11-05,39.360001,39.639999,39.220001,39.50,10575000,36.571674
2013-11-04,39.709999,39.810001,39.299999,39.509998,10252100,36.580931
2013-11-01,39.57,39.720001,39.330002,39.610001,12430400,36.67352
2013-10-31,39.509998,39.860001,39.509998,39.57,14853500,36.636485
2013-10-30,39.880001,39.889999,39.509998,39.619999,12360000,36.682777
2013-10-29,39.57,39.959999,39.349998,39.799999,14199600,36.849433
2013-10-28,39.02,39.740002,38.990002,39.610001,16552100,36.67352
2013-10-25,38.84,39.130001,38.630001,39.029999,14383400,36.136517
2013-10-24,39.150002,39.369999,38.759998,38.799999,17143800,35.923568
2013-10-23,39.080002,39.25,38.799999,39.09,12591800,36.19207
2013-10-22,38.860001,39.25,38.689999,39.09,17110200,36.19207
2013-10-21,38.950001,38.950001,38.599998,38.82,12977500,35.942086
2013-10-18,38.580002,38.779999,38.419998,38.779999,18896600,35.90505
2013-10-17,38.060001,38.560001,38.009998,38.549999,15900200,35.692102
2013-10-16,38.009998,38.240002,37.779999,38.00,17995100,35.182877
2013-10-15,38.18,38.369999,37.599998,37.66,21676600,34.868082
2013-10-14,37.560001,37.950001,37.509998,37.91,14202900,35.099549
2013-10-11,37.919998,37.919998,37.52,37.77,14266900,34.969928
2013-10-10,37.77,37.860001,37.450001,37.779999,17174400,34.979185
2013-10-09,37.380001,37.419998,37.009998,37.080002,18998900,34.331082
2013-10-08,37.099998,37.41,36.900002,37.279999,20471300,34.516253
2013-10-07,37.080002,37.380001,36.830002,37.049999,16708600,34.303304
2013-10-04,37.25,37.27,36.91,37.200001,17217500,34.442185
2013-10-03,37.459999,37.459999,37.130001,37.16,14437900,34.40515
2013-10-02,37.810001,37.810001,37.209999,37.43,25664200,34.655134
2013-10-01,38.00,38.09,37.619999,37.950001,13196000,35.136584
2013-09-30,38.189999,38.299999,37.75,37.880001,18101500,35.071774
2013-09-27,38.57,38.580002,38.150002,38.400002,12609600,35.553224
2013-09-26,38.490002,38.740002,38.389999,38.740002,10941100,35.868018
2013-09-25,38.650002,38.68,38.299999,38.330002,11446100,35.488414
2013-09-24,38.720001,38.869999,38.52,38.529999,15083300,35.673584
2013-09-23,39.16,39.189999,38.439999,38.630001,19016200,35.766173
2013-09-20,39.330002,39.400002,38.779999,39.400002,30675300,36.479089
2013-09-19,39.639999,39.669998,39.150002,39.310001,14251700,36.395761
2013-09-18,38.810001,39.599998,38.580002,39.59,18030500,36.655002
2013-09-17,38.810001,39.09,38.790001,38.790001,12881700,35.914311
2013-09-16,39.029999,39.200001,38.740002,38.860001,13351500,35.979121
2013-09-13,38.560001,38.740002,38.419998,38.689999,11623600,35.821722
2013-09-12,38.59,38.610001,38.279999,38.439999,12114100,35.590256
2013-09-11,38.68,38.779999,38.529999,38.779999,11996500,35.645808
2013-09-10,38.77,38.779999,38.509998,38.630001,11757300,35.507933
2013-09-09,38.52,38.549999,38.27,38.52,10605500,35.406822
2013-09-06,38.380001,38.619999,38.099998,38.349998,13976900,35.25056
2013-09-05,38.630001,38.689999,38.060001,38.240002,14290500,35.149453
2013-09-04,37.880001,38.73,37.810001,38.540001,19138600,35.425206
2013-09-03,38.27,38.400002,37.799999,37.900002,19068500,34.836932
2013-08-30,38.16,38.279999,38.00,38.18,14296600,35.094301
2013-08-29,38.470001,38.470001,38.099998,38.099998,14215700,35.020765
2013-08-28,38.060001,38.529999,38.049999,38.349998,19245200,35.25056
2013-08-27,37.98,38.240002,37.799999,38.150002,16742500,35.066727
2013-08-26,38.599998,38.599998,38.110001,38.119999,12740600,35.039149
2013-08-23,38.610001,38.610001,38.369999,38.52,11302800,35.406822
2013-08-22,38.32,38.52,38.099998,38.310001,10307900,35.213795
2013-08-21,38.630001,38.700001,38.25,38.279999,15799000,35.186217
2013-08-20,38.849998,39.139999,38.650002,38.650002,10238200,35.526317
2013-08-19,39.049999,39.09,38.689999,38.779999,11913000,35.645808
2013-08-16,39.029999,39.18,38.709999,39.049999,20565200,35.893987
2013-08-15,39.299999,39.400002,39.02,39.09,14227800,35.930755
2013-08-14,39.59,39.68,39.349998,39.529999,13787100,36.335193
2013-08-13,39.93,40.049999,39.50,39.650002,13548700,36.445497
2013-08-12,40.040001,40.099998,39.709999,39.830002,13970000,36.61095
2013-08-09,40.25,40.32,40.049999,40.16,9021600,36.914277
2013-08-08,40.299999,40.360001,40.02,40.200001,9481100,36.951045
2013-08-07,40.310001,40.330002,40.060001,40.150002,9301800,36.905087
2013-08-06,40.23,40.43,40.060001,40.369999,8645600,37.107304
2013-08-05,40.18,40.470001,40.18,40.290001,9933200,37.033772
2013-08-02,40.029999,40.41,39.91,40.220001,25516600,36.969429
2013-08-01,40.400002,40.75,40.400002,40.57,12001100,37.291141
2013-07-31,40.41,40.580002,40.060001,40.080002,13557100,36.840745
2013-07-30,40.419998,40.73,40.25,40.32,10769400,37.061346
2013-07-29,40.610001,40.68,40.259998,40.279999,10132000,37.024578
2013-07-26,40.650002,40.650002,40.009998,40.639999,12279600,37.355483
2013-07-25,40.810001,40.880001,40.48,40.84,9147300,37.53932
2013-07-24,41.119999,41.130001,40.75,40.860001,10511000,37.557704
2013-07-23,40.950001,41.130001,40.790001,40.959999,9400900,37.649621
2013-07-22,41.080002,41.139999,40.759998,40.84,9425100,37.53932
2013-07-19,40.880001,41.099998,40.790001,41.09,11401100,37.769115
2013-07-18,40.860001,41.07,40.740002,40.810001,9708800,37.511746
2013-07-17,40.549999,40.98,40.310001,40.84,18513100,37.53932
2013-07-16,39.779999,40.50,39.50,40.23,33575600,36.97862
2013-07-15,41.049999,41.25,40.93,41.009998,11418400,37.695579
2013-07-12,41.029999,41.130001,40.73,41.029999,10686400,37.713963
2013-07-11,41.00,41.150002,40.740002,41.029999,13489600,37.713963
2013-07-10,40.919998,40.959999,40.529999,40.68,9539300,37.392251
2013-07-09,40.860001,41.07,40.720001,40.830002,8760500,37.53013
2013-07-08,40.650002,40.759998,40.419998,40.540001,9936300,37.263567
2013-07-05,40.720001,40.799999,40.150002,40.52,10402200,37.245183
2013-07-03,40.240002,40.560001,40.029999,40.490002,5264800,37.217608
2013-07-02,40.470001,40.740002,40.18,40.369999,12248300,37.107304
2013-07-01,40.50,40.919998,40.360001,40.459999,10754300,37.190031
2013-06-28,40.25,40.439999,40.099998,40.110001,16316000,36.868319
2013-06-27,40.650002,40.880001,40.240002,40.259998,11459100,37.006194
2013-06-26,40.080002,40.48,40.060001,40.330002,13855600,37.07054
2013-06-25,39.82,39.93,39.439999,39.720001,12942100,36.509839
2013-06-24,39.450001,40.009998,39.130001,39.529999,16433700,36.335193
2013-06-21,39.630001,39.970001,39.299999,39.759998,21938300,36.546604
2013-06-20,40.27,40.349998,38.970001,39.130001,24899700,35.967523
2013-06-19,41.009998,41.439999,40.41,40.41,16936100,37.144072
2013-06-18,40.700001,40.990002,40.57,40.93,9893100,37.622046
2013-06-17,40.540001,40.91,40.400002,40.68,12409200,37.392251
2013-06-14,40.380001,40.790001,40.259998,40.34,13635100,37.07973
2013-06-13,40.310001,40.48,39.68,40.41,17861200,37.144072
2013-06-12,40.790001,40.939999,40.279999,40.389999,11611100,37.125688
2013-06-11,40.880001,40.98,40.400002,40.790001,16491600,37.23599
2013-06-10,41.50,41.52,41.040001,41.18,11247400,37.592009
2013-06-07,41.200001,41.73,40.98,41.41,14459600,37.801968
2013-06-06,40.549999,40.790001,40.310001,40.790001,11171600,37.23599
2013-06-05,41.400002,41.400002,40.599998,40.650002,16429300,37.108188
2013-06-04,41.59,41.720001,40.950001,41.419998,19241000,37.811096
2013-06-03,39.950001,40.84,39.630001,40.810001,16577200,37.254247
2013-05-31,40.650002,40.77,39.990002,39.990002,26184400,36.505694
2013-05-30,41.490002,41.599998,40.75,40.77,20874500,37.217732
2013-05-29,42.34,42.43,41.310001,41.400002,16986600,37.792841
2013-05-28,42.599998,43.049999,42.400002,42.549999,14412100,38.84264
2013-05-24,41.540001,42.369999,41.50,42.240002,11542100,38.559653
2013-05-23,41.93,42.07,41.560001,41.93,10934200,38.276661
2013-05-22,42.279999,42.860001,42.040001,42.25,13615600,38.56878
2013-05-21,42.48,42.560001,42.07,42.34,9148800,38.650938
2013-05-20,42.950001,42.950001,42.299999,42.380001,9966000,38.687454
2013-05-17,43.049999,43.130001,42.560001,42.970001,12611200,39.226048
2013-05-16,42.91,43.43,42.790001,43.09,12330000,39.335591
2013-05-15,42.50,43.099998,42.389999,42.919998,12306200,39.180401
2013-05-14,42.18,42.669998,42.009998,42.52,13023900,38.815255
2013-05-13,42.139999,42.439999,42.00,42.189999,9291000,38.514006
2013-05-10,42.110001,42.240002,41.849998,42.150002,9927000,38.477494
2013-05-09,42.509998,42.560001,42.00,42.119999,10113700,38.450106
2013-05-08,42.540001,42.68,42.16,42.459999,12636300,38.760482
2013-05-07,42.209999,42.709999,42.150002,42.700001,13785300,38.979572
2013-05-06,42.290001,42.290001,41.869999,42.080002,9356100,38.413593
2013-05-03,42.169998,42.419998,41.959999,42.240002,11757800,38.559653
2013-05-02,41.66,42.16,41.490002,41.959999,18709600,38.304046
2013-05-01,42.150002,42.560001,42.139999,42.209999,8710600,38.532264
2013-04-30,42.150002,42.389999,41.880001,42.330002,13432200,38.641811
2013-04-29,42.240002,42.290001,41.919998,42.240002,11311100,38.559653
2013-04-26,42.18,42.43,42.09,42.099998,15159800,38.431848
2013-04-25,42.259998,42.540001,42.080002,42.349998,10197100,38.660065
2013-04-24,42.639999,42.900002,42.099998,42.150002,11368200,38.477494
2013-04-23,42.779999,42.959999,42.259998,42.700001,11216200,38.979572
2013-04-22,42.52,42.849998,42.400002,42.720001,10544100,38.99783
2013-04-19,42.279999,42.77,42.200001,42.66,13875800,38.943057
2013-04-18,42.48,42.650002,42.09,42.099998,16034200,38.431848
2013-04-17,42.139999,42.700001,42.029999,42.549999,24208000,38.84264
2013-04-16,41.400002,42.48,41.25,42.369999,32135700,38.678323
2013-04-15,40.849998,40.990002,40.049999,40.09,16050600,36.59698
2013-04-12,40.91,41.110001,40.68,41.080002,10394700,37.500723
2013-04-11,41.130001,41.41,41.060001,41.18,10962500,37.592009
2013-04-10,40.779999,41.169998,40.709999,41.07,9703700,37.491592
2013-04-09,40.810001,41.130001,40.509998,40.709999,21056100,37.162958
2013-04-08,40.060001,40.869999,39.77,40.860001,22757900,37.29989
2013-04-05,40.209999,40.360001,40.009998,40.080002,10729500,36.587852
2013-04-04,40.27,40.59,40.200001,40.540001,11435900,37.007772
2013-04-03,40.779999,40.82,40.080002,40.169998,13639200,36.670007
2013-04-02,40.43,40.900002,40.419998,40.720001,13359200,37.172089
2013-04-01,40.389999,40.490002,40.169998,40.450001,8200500,36.925613
2013-03-28,40.380001,40.599998,40.02,40.439999,14227200,36.916483
2013-03-27,40.450001,40.540001,40.060001,40.220001,14559900,36.715654
2013-03-26,40.130001,40.700001,40.130001,40.689999,13666500,37.1447
2013-03-25,40.110001,40.25,39.959999,40.119999,15718400,36.624365
2013-03-22,39.98,40.279999,39.889999,40.040001,16128500,36.551337
2013-03-21,39.849998,40.43,39.759998,40.07,23063600,36.578722
2013-03-20,39.400002,39.919998,39.360001,39.869999,19271900,36.396147
2013-03-19,38.919998,39.400002,38.82,39.330002,15192000,35.903199
2013-03-18,38.610001,38.939999,38.57,38.759998,11479900,35.38286
2013-03-15,38.82,38.939999,38.66,38.830002,20781900,35.446764
2013-03-14,38.82,39.119999,38.66,39.02,14572500,35.620208
2013-03-13,38.82,38.869999,38.549999,38.59,14358300,35.227674
2013-03-12,39.279999,39.310001,38.799999,38.959999,11375900,35.309833
2013-03-11,39.200001,39.380001,39.18,39.310001,9200400,35.627044
2013-03-08,39.169998,39.419998,39.029999,39.220001,11183600,35.545475
2013-03-07,39.040001,39.189999,38.84,39.119999,15094900,35.454842
2013-03-06,38.799999,39.040001,38.700001,39.02,11653900,35.364213
2013-03-05,38.98,39.00,38.560001,38.68,13240700,35.056067
2013-03-04,38.599998,38.82,38.450001,38.82,9934300,35.18295
2013-03-01,38.490002,38.790001,38.490002,38.700001,13724500,35.074194
2013-02-28,38.470001,38.970001,38.419998,38.720001,19005500,35.092321
2013-02-27,38.029999,38.540001,37.919998,38.450001,14271100,34.847616
2013-02-26,37.950001,38.189999,37.779999,38.110001,15770000,34.539471
2013-02-25,38.560001,38.720001,37.720001,37.720001,15874600,34.186011
2013-02-22,37.759998,38.52,37.709999,38.52,20102800,34.911058
2013-02-21,37.619999,37.790001,37.43,37.709999,14135100,34.176946
2013-02-20,37.700001,37.880001,37.41,37.73,12949300,34.195072
2013-02-19,37.509998,37.77,37.459999,37.669998,14850600,34.140692
2013-02-15,36.939999,37.419998,36.540001,37.419998,25204300,33.914115
2013-02-14,37.240002,37.509998,36.700001,36.84,22748600,33.388457
2013-02-13,37.669998,37.939999,37.009998,37.209999,19943800,33.723791
2013-02-12,38.110001,38.16,37.279999,37.560001,30700500,34.041001
2013-02-11,38.709999,38.830002,38.41,38.610001,12159900,34.992626
2013-02-08,38.849998,38.939999,38.599998,38.77,12308000,35.137635
2013-02-07,38.419998,39.060001,38.349998,38.91,18805300,35.264518
2013-02-06,38.130001,38.43,38.00,38.310001,16823700,34.720734
2013-02-05,37.560001,38.16,37.560001,38.139999,17897300,34.566659
2013-02-04,37.48,37.580002,37.299999,37.349998,9456300,33.850673
2013-02-01,37.540001,37.709999,37.369999,37.540001,11932600,34.022875
2013-01-31,37.529999,37.529999,37.110001,37.240002,12969100,33.750982
2013-01-30,37.400002,37.610001,37.32,37.50,13219400,33.986621
2013-01-29,36.880001,37.57,36.860001,37.419998,17705800,33.914115
2013-01-28,37.07,37.110001,36.860001,37.009998,13386500,33.542528
2013-01-25,37.18,37.25,36.91,37.049999,14040700,33.578781
2013-01-24,37.200001,37.25,37.00,37.110001,13258900,33.633161
2013-01-23,37.080002,37.259998,37.040001,37.130001,13570200,33.651288
2013-01-22,37.740002,37.740002,37.049999,37.130001,21249400,33.651288
2013-01-18,37.490002,37.709999,37.310001,37.700001,14056100,34.167884
2013-01-17,37.43,37.66,37.330002,37.509998,12121800,33.995683
2013-01-16,37.209999,37.419998,37.119999,37.32,9168000,33.823485
2013-01-15,36.990002,37.43,36.799999,37.32,12721600,33.823485
2013-01-14,36.950001,37.110001,36.799999,36.990002,11001500,33.524405
2013-01-11,36.84,36.939999,36.52,36.91,15644800,33.451898
2013-01-10,37.119999,37.169998,36.759998,36.959999,15603700,33.497213
2013-01-09,37.200001,37.200001,36.830002,37.029999,10563700,33.560655
2013-01-08,37.189999,37.279999,36.91,37.040001,14324300,33.56972
2013-01-07,37.52,37.52,37.099998,37.299999,14610200,33.805359
2013-01-04,37.650002,37.869999,37.52,37.66,15311300,34.131631
2013-01-03,37.450001,37.599998,37.110001,37.599998,16357900,34.077251
2013-01-02,36.990002,37.599998,36.66,37.599998,21872400,34.077251
2012-12-31,35.880001,36.279999,35.580002,36.25,15651400,32.853734
2012-12-28,36.220001,36.419998,35.950001,35.970001,14053400,32.599968
2012-12-27,36.349998,36.549999,36.200001,36.419998,11380600,33.007805
2012-12-26,36.700001,36.799999,36.240002,36.419998,9982100,33.007805
2012-12-24,36.720001,36.799999,36.57,36.73,4851800,33.288762
2012-12-21,37.00,37.189999,36.529999,36.889999,27942400,33.433772
2012-12-20,36.689999,37.099998,36.650002,37.049999,16182700,33.578781
2012-12-19,37.25,37.290001,36.77,36.779999,17991900,33.334077
2012-12-18,37.529999,37.700001,37.130001,37.279999,17952100,33.787232
2012-12-17,37.790001,37.82,37.380001,37.50,17588900,33.986621
2012-12-14,37.52,37.77,37.50,37.66,11800900,34.131631
2012-12-13,37.700001,37.790001,37.529999,37.599998,11442100,34.077251
2012-12-12,37.889999,37.93,37.50,37.639999,14681700,34.113504
2012-12-11,37.630001,37.990002,37.580002,37.860001,10671300,34.312893
2012-12-10,37.700001,37.779999,37.509998,37.639999,8603200,34.113504
2012-12-07,37.439999,37.740002,37.389999,37.709999,10654700,34.176946
2012-12-06,37.34,37.439999,37.299999,37.380001,8974700,33.877865
2012-12-05,37.200001,37.50,37.080002,37.310001,14561400,33.814424
2012-12-04,37.310001,37.490002,37.139999,37.150002,11794200,33.669414
2012-12-03,37.900002,37.939999,37.330002,37.380001,12864900,33.877865
2012-11-30,37.939999,37.98,37.66,37.919998,13039500,34.36727
2012-11-29,37.68,37.970001,37.50,37.970001,12433700,34.412588
2012-11-28,37.060001,37.57,36.799999,37.560001,14846300,34.041001
2012-11-27,37.439999,37.790001,37.34,37.419998,11873700,33.683005
2012-11-26,37.580002,37.779999,37.23,37.360001,13217000,33.628999
2012-11-23,37.549999,37.950001,37.490002,37.93,5365500,34.142075
2012-11-21,37.330002,37.470001,37.220001,37.389999,8631300,33.656002
2012-11-20,37.23,37.27,36.849998,37.25,12278600,33.529984
2012-11-19,36.849998,37.290001,36.810001,37.240002,14076200,33.520984
2012-11-16,36.490002,36.650002,36.27,36.560001,15624800,32.908893
2012-11-15,35.900002,36.48,35.860001,36.43,17643600,32.791874
2012-11-14,36.189999,36.360001,35.869999,36.009998,13508300,32.413816
2012-11-13,36.029999,36.560001,35.98,36.16,12105200,32.548838
2012-11-12,36.290001,36.290001,35.990002,36.080002,10169700,32.476829
2012-11-09,36.049999,36.52,36.049999,36.290001,11520300,32.665856
2012-11-08,36.650002,37.110001,36.360001,36.360001,12921700,32.728865
2012-11-07,37.279999,37.389999,36.400002,36.720001,16745000,33.052914
2012-11-06,36.919998,37.48,36.860001,37.419998,11448400,33.683005
2012-11-05,36.950001,36.990002,36.630001,36.77,12139600,33.09792
2012-11-02,37.580002,37.650002,37.00,37.080002,11237500,33.376963
2012-11-01,37.150002,37.560001,37.150002,37.330002,10622300,33.601996
2012-10-31,37.16,37.41,36.919998,37.18,11643500,33.466975
2012-10-26,37.119999,37.259998,36.779999,37.040001,11896500,33.340956
2012-10-25,37.00,37.189999,36.849998,37.09,10457900,33.385962
2012-10-24,36.599998,37.040001,36.599998,36.880001,13531400,33.196935
2012-10-23,36.959999,36.98,36.540001,36.610001,13287300,32.953899
2012-10-22,37.369999,37.48,36.959999,37.23,13340500,33.511981
2012-10-19,37.93,37.939999,37.400002,37.400002,19864500,33.665005
2012-10-18,37.759998,38.07,37.459999,37.84,23063300,34.061063
2012-10-17,38.060001,38.150002,37.700001,37.740002,15449600,33.971051
2012-10-16,38.18,38.220001,37.439999,37.900002,25811800,34.115072
2012-10-15,38.09,38.25,38.009998,38.130001,13785100,34.322102
2012-10-12,38.259998,38.389999,38.110001,38.23,12059700,34.412114
2012-10-11,38.200001,38.279999,38.02,38.110001,10843800,34.304099
2012-10-10,38.650002,38.73,38.049999,38.09,13754500,34.286096
2012-10-09,38.50,38.830002,38.459999,38.560001,13078700,34.70916
2012-10-08,38.540001,38.68,38.439999,38.580002,9434600,34.727163
2012-10-05,38.490002,38.599998,38.25,38.580002,12287900,34.727163
2012-10-04,38.459999,38.549999,38.189999,38.330002,9654500,34.50213
2012-10-03,38.32,38.52,38.139999,38.240002,13637100,34.421118
2012-10-02,38.560001,38.689999,38.110001,38.34,10276000,34.51113
2012-10-01,38.16,38.599998,38.150002,38.380001,16671400,34.547136
2012-09-28,38.169998,38.220001,37.900002,37.93,22721200,34.142075
2012-09-27,38.060001,38.349998,37.900002,38.310001,15176100,34.484127
2012-09-26,37.779999,38.189999,37.740002,37.759998,16677400,33.98905
2012-09-25,38.209999,38.27,37.66,37.68,20299200,33.917041
2012-09-24,37.810001,38.240002,37.810001,38.119999,21902000,34.313099
2012-09-21,38.73,38.740002,37.880001,38.029999,98967500,34.232087
2012-09-20,38.389999,38.869999,38.380001,38.639999,26953000,34.781169
2012-09-19,38.66,38.810001,38.41,38.52,26276800,34.673154
2012-09-18,38.380001,39.00,38.299999,38.619999,24373700,34.763166
2012-09-17,38.16,38.380001,38.029999,38.349998,23594400,34.520129
2012-09-14,38.549999,38.549999,38.009998,38.119999,25087400,34.313099
2012-09-13,37.73,38.490002,37.610001,38.349998,23803400,34.520129
2012-09-12,37.790001,37.830002,37.509998,37.549999,14632200,33.800023
2012-09-11,37.630001,37.830002,37.560001,37.77,16505000,33.768519
2012-09-10,37.959999,37.98,37.59,37.66,18216900,33.670172
2012-09-07,38.380001,38.50,37.740002,37.900002,16391700,33.884747
2012-09-06,37.779999,38.299999,37.700001,38.150002,19851400,34.108261
2012-09-05,37.360001,37.619999,37.110001,37.509998,20839200,33.536062
2012-09-04,37.52,37.59,37.220001,37.279999,17293400,33.33043
2012-08-31,37.41,37.580002,37.150002,37.400002,20710300,33.437719
2012-08-30,37.380001,37.630001,37.130001,37.139999,17041800,33.205262
2012-08-29,38.049999,38.049999,37.380001,37.459999,23435400,33.49136
2012-08-28,38.139999,38.32,37.77,38.00,16148800,33.974151
2012-08-27,38.560001,38.560001,38.119999,38.169998,9589400,34.126139
2012-08-24,38.07,38.549999,38.07,38.470001,9317800,34.394359
2012-08-23,38.810001,38.84,38.02,38.110001,14973300,34.072498
2012-08-22,39.139999,39.25,38.689999,38.77,13479200,34.662575
2012-08-21,39.41,39.689999,39.23,39.259998,8329000,35.100661
2012-08-20,39.540001,39.59,39.259998,39.470001,9211800,35.288416
2012-08-17,39.66,39.73,39.27,39.529999,10541000,35.342057
2012-08-16,39.400002,39.630001,39.310001,39.549999,8824100,35.359939
2012-08-15,39.419998,39.549999,39.23,39.349998,7692500,35.181127
2012-08-14,39.599998,39.669998,39.25,39.380001,10841200,35.207951
2012-08-13,39.310001,39.389999,39.049999,39.299999,8898200,35.136424
2012-08-10,79.160004,79.209999,78.610001,78.790001,40577600,35.221361
2012-08-09,79.470001,79.779999,78.830002,79.239998,9583400,35.422522
2012-08-08,79.709999,80.00,79.360001,79.559998,8790200,35.565571
2012-08-07,80.839996,80.980003,79.75,79.769997,12782800,35.659447
2012-08-06,81.010002,81.25,80.620003,80.639999,9179400,36.048363
2012-08-03,80.190002,80.989998,80.010002,80.830002,11834200,36.133299
2012-08-02,80.730003,81.00,79.519997,79.75,13393200,35.650508
2012-08-01,80.970001,81.25,80.589996,81.010002,12954600,36.213764
2012-07-31,80.699997,81.330002,80.389999,80.800003,16333600,36.119889
2012-07-30,79.769997,81.169998,79.57,81.120003,15947800,36.262938
2012-07-27,79.050003,80.239998,78.900002,80.010002,17825000,35.766736
2012-07-26,77.699997,78.910004,77.699997,78.849998,14144600,35.248181
2012-07-25,76.949997,77.220001,76.730003,77.019997,9020400,34.430119
2012-07-24,76.900002,76.949997,76.099998,76.660004,10445800,34.269192
2012-07-23,76.550003,77.00,76.370003,76.879997,10655800,34.367535
2012-07-20,77.269997,77.349998,76.790001,77.029999,16436000,34.43459
2012-07-19,77.519997,77.599998,76.50,77.550003,18050400,34.667047
2012-07-18,77.639999,77.68,76.82,77.440002,13852000,34.617873
2012-07-17,78.059998,78.660004,76.760002,77.690002,21209600,34.72963
2012-07-16,77.099998,77.400002,76.199997,76.480003,17575600,34.188727
2012-07-13,76.629997,77.589996,76.339996,77.279999,13307400,34.546347
2012-07-12,77.029999,77.269997,76.519997,76.639999,19104000,34.260249
2012-07-11,77.900002,77.949997,77.150002,77.459999,13645600,34.626812
2012-07-10,78.529999,78.540001,77.82,77.980003,11583400,34.859269
2012-07-09,78.059998,78.209999,77.709999,77.980003,8615600,34.859269
2012-07-06,78.019997,78.290001,77.839996,78.150002,10036000,34.935263
2012-07-05,79.019997,79.139999,78.199997,78.449997,10546400,35.069369
2012-07-03,78.889999,79.360001,78.709999,79.160004,7335000,35.386763
2012-07-02,78.099998,79.00,78.010002,78.919998,13350200,35.279473
2012-06-29,77.129997,78.190002,77.080002,78.190002,18519800,34.953145
2012-06-28,76.099998,76.669998,75.690002,76.57,10891200,34.228957
2012-06-27,75.239998,76.480003,75.239998,76.339996,13644400,34.126139
2012-06-26,74.989998,75.360001,74.199997,75.080002,11859400,33.562886
2012-06-25,74.459999,74.839996,74.169998,74.769997,9734200,33.424305
2012-06-22,74.949997,75.300003,74.860001,74.940002,15252800,33.500303
2012-06-21,75.790001,75.989998,74.620003,74.669998,12804000,33.379603
2012-06-20,75.690002,75.739998,74.839996,75.559998,14706800,33.777458
2012-06-19,76.25,76.25,75.660004,75.739998,11115400,33.857923
2012-06-18,75.959999,76.419998,75.769997,75.980003,10457200,33.965212
2012-06-15,76.120003,76.199997,75.419998,76.089996,19748800,34.014382
2012-06-14,74.790001,76.00,74.699997,75.739998,13945400,33.857923
2012-06-13,74.610001,75.129997,74.470001,74.690002,9376200,33.388545
2012-06-12,74.980003,75.25,74.339996,75.199997,11911200,33.388544
2012-06-11,75.720001,75.779999,74.620003,74.660004,10657200,33.148788
2012-06-08,74.160004,75.370003,74.150002,75.239998,11594200,33.406304
2012-06-07,74.989998,75.059998,74.199997,74.279999,14342800,32.980068
2012-06-06,73.389999,74.610001,73.300003,74.610001,12496400,33.126587
2012-06-05,73.330002,73.639999,73.050003,73.239998,12275200,32.518311
2012-06-04,73.029999,73.739998,72.559998,73.639999,13397200,32.69591
2012-06-01,73.989998,74.449997,73.010002,73.089996,20843400,32.45171
2012-05-31,74.959999,75.220001,74.660004,74.730003,15147600,33.179868
2012-05-30,75.07,75.25,74.82,75.059998,13884600,33.326384
2012-05-29,75.730003,75.730003,75.059998,75.459999,10533800,33.503984
2012-05-25,75.620003,75.690002,75.010002,75.230003,8999600,33.401866
2012-05-24,74.790001,75.849998,74.599998,75.559998,20204600,33.548383
2012-05-23,74.00,74.57,73.82,74.550003,18000000,33.099949
2012-05-22,74.580002,74.580002,73.910004,74.190002,15260600,32.940109
2012-05-21,74.209999,74.599998,74.129997,74.510002,13488800,33.082188
2012-05-18,75.25,75.290001,73.470001,74.050003,31913000,32.87795
2012-05-17,76.169998,76.300003,74.989998,75.120003,22310800,33.353026
2012-05-16,76.660004,76.839996,75.919998,76.330002,17804400,33.890262
2012-05-15,76.559998,77.150002,76.260002,76.57,16397800,33.99682
2012-05-14,77.120003,77.25,76.620003,76.870003,15411800,34.13002
2012-05-11,77.199997,77.739998,77.199997,77.470001,10604000,34.396418
2012-05-10,77.209999,77.699997,77.199997,77.410004,12659200,34.369779
2012-05-09,76.589996,77.190002,76.489998,76.779999,14070800,34.090059
2012-05-08,77.010002,77.279999,76.620003,77.139999,10561600,34.249898
2012-05-07,76.970001,77.449997,76.849998,77.279999,8965400,34.312057
2012-05-04,77.309998,77.599998,76.959999,77.00,13160800,34.187739
2012-05-03,77.360001,77.639999,77.199997,77.440002,15612000,34.383098
2012-05-02,76.739998,77.25,76.639999,77.160004,16558600,34.25878
2012-05-01,76.540001,77.00,76.279999,76.93,13841000,34.156659
2012-04-30,76.419998,76.900002,75.93,76.32,26517600,33.885821
2012-04-27,75.959999,77.82,75.919998,76.629997,25103000,34.023459
2012-04-26,74.949997,75.970001,74.82,75.709999,16782000,33.614983
2012-04-25,74.540001,75.050003,74.309998,74.93,18596000,33.268666
2012-04-24,73.919998,74.349998,73.709999,74.120003,10288000,32.90903
2012-04-23,73.980003,74.07,73.330002,73.690002,10472200,32.718111
2012-04-20,73.959999,74.349998,73.739998,74.129997,13461000,32.913467
2012-04-19,74.290001,74.339996,73.419998,73.82,10731200,32.775829
2012-04-18,73.82,74.349998,73.730003,74.169998,11779800,32.931228
2012-04-17,73.18,74.480003,73.18,73.949997,22614400,32.833548
2012-04-16,72.220001,72.790001,72.139999,72.440002,14147600,32.163115
2012-04-13,72.220001,72.599998,71.940002,71.940002,10525600,31.941117
2012-04-12,72.150002,72.260002,71.82,72.220001,10640600,32.065436
2012-04-11,72.43,72.470001,71.839996,72.120003,12026600,32.021037
2012-04-10,72.580002,72.620003,71.949997,72.019997,17290600,31.976634
2012-04-09,72.959999,73.110001,72.739998,72.870003,9806800,32.354034
2012-04-05,73.279999,73.519997,73.07,73.470001,11531400,32.620431
2012-04-04,73.290001,73.599998,73.209999,73.459999,12487400,32.61599
2012-04-03,73.669998,74.080002,73.459999,73.760002,12989200,32.749191
2012-04-02,73.830002,74.199997,73.639999,74.139999,14579000,32.917908
2012-03-30,73.620003,74.139999,73.309998,74.010002,26555800,32.86019
2012-03-29,72.349998,74.389999,72.269997,73.809998,41063600,32.771389
2012-03-28,71.959999,72.82,71.900002,72.660004,26260600,32.260795
2012-03-27,71.82,71.980003,71.650002,71.870003,11430400,31.910037
2012-03-26,71.739998,71.900002,71.589996,71.900002,11536400,31.923357
2012-03-23,71.400002,71.599998,71.290001,71.489998,16206600,31.741317
2012-03-22,71.010002,71.580002,70.940002,71.419998,14252800,31.710237
2012-03-21,70.480003,71.400002,70.349998,71.120003,19870800,31.57704
2012-03-20,70.029999,70.769997,69.93,70.589996,10180400,31.341719
2012-03-19,70.209999,70.529999,70.00,70.400002,10652400,31.257362
2012-03-16,70.379997,70.459999,69.879997,70.160004,22898800,31.150804
2012-03-15,70.269997,70.339996,69.779999,70.330002,17991400,31.226282
2012-03-14,70.260002,70.620003,70.099998,70.220001,12918000,31.177442
2012-03-13,69.510002,70.290001,69.510002,70.25,18068000,31.190762
2012-03-12,69.480003,70.339996,69.339996,70.150002,18143600,30.919924
2012-03-09,69.43,69.739998,69.309998,69.510002,36742600,30.637833
2012-03-08,69.18,69.50,69.099998,69.269997,33754800,30.532046
2012-03-07,68.75,68.940002,68.50,68.790001,10933800,30.320479
2012-03-06,68.82,69.089996,68.639999,68.760002,13161200,30.307256
2012-03-05,69.019997,69.339996,69.00,69.230003,10338600,30.514418
2012-03-02,69.410004,69.599998,68.970001,69.18,11995800,30.492378
2012-03-01,69.870003,69.959999,69.389999,69.599998,15294200,30.6775
2012-02-29,68.900002,69.980003,68.900002,69.860001,23464400,30.792101
2012-02-28,68.949997,69.099998,68.800003,68.849998,9049000,30.346924
2012-02-27,68.690002,69.00,68.519997,68.830002,12086200,30.33811
2012-02-24,69.349998,69.50,68.830002,69.00,12485400,30.41304
2012-02-23,69.089996,69.300003,68.919998,69.18,11120000,30.492378
2012-02-22,68.599998,69.339996,68.599998,69.25,13766400,30.523232
2012-02-21,68.879997,69.050003,68.50,68.82,13424800,30.333701
2012-02-17,69.07,69.169998,68.599998,69.050003,14841800,30.435079
2012-02-16,68.610001,68.989998,68.419998,68.860001,11752000,30.351332
2012-02-15,69.230003,69.25,68.230003,68.400002,14776800,30.148579
2012-02-14,68.470001,68.93,68.099998,68.900002,12596000,30.368963
2012-02-13,68.419998,68.599998,68.089996,68.440002,11091000,30.16621
2012-02-10,67.529999,67.940002,67.419998,67.940002,10994600,29.945826
2012-02-09,68.360001,68.389999,67.769997,67.970001,16311400,29.959048
2012-02-08,68.839996,68.849998,68.199997,68.330002,16428400,30.117725
2012-02-07,68.089996,69.449997,67.629997,68.550003,24269600,30.214695
2012-02-06,67.839996,68.230003,67.699997,68.029999,14586400,29.985493
2012-02-03,68.260002,68.489998,67.839996,68.080002,16555800,30.007533
2012-02-02,68.07,68.239998,67.75,67.830002,13150000,29.897341
2012-02-01,67.879997,68.339996,67.800003,67.849998,14915000,29.906155
2012-01-31,67.980003,67.980003,67.18,67.529999,13543400,29.765109
2012-01-30,67.290001,67.57,67.029999,67.459999,10591600,29.734255
2012-01-27,67.910004,68.139999,67.230003,67.440002,16825000,29.725441
2012-01-26,68.620003,68.620003,67.760002,68.010002,14721000,29.976679
2012-01-25,67.910004,68.50,67.540001,68.43,14476000,30.161802
2012-01-24,68.160004,68.50,67.709999,67.900002,14751200,29.928195
2012-01-23,68.00,68.620003,67.910004,68.529999,13803200,30.205878
2012-01-20,67.540001,68.120003,67.400002,68.089996,19158600,30.011938
2012-01-19,67.650002,67.739998,67.260002,67.449997,13544800,29.729847
2012-01-18,67.459999,67.82,67.18,67.589996,13282200,29.791554
2012-01-17,67.739998,67.879997,67.32,67.349998,15577000,29.685771
2012-01-13,67.339996,67.43,66.57,66.989998,19991800,29.527094
2012-01-12,68.419998,68.50,67.349998,67.57,15237000,29.78274
2012-01-11,68.370003,68.769997,67.550003,68.059998,23428800,29.998716
2012-01-10,69.470001,69.519997,69.110001,69.339996,12964400,30.562899
2012-01-09,69.00,69.169998,68.800003,68.93,10522600,30.382186
2012-01-06,69.470001,69.629997,68.620003,68.93,13646600,30.382186
2012-01-05,69.760002,69.870003,69.349998,69.370003,14287600,30.576125
2012-01-04,69.910004,70.07,69.50,69.699997,14239200,30.721576
2012-01-03,70.150002,70.709999,70.099998,70.139999,15639600,30.915516
2011-12-30,70.00,70.290001,69.970001,69.970001,7862000,30.840586
2011-12-29,69.599998,70.190002,69.510002,70.160004,8734000,30.924333
2011-12-28,69.82,70.050003,69.400002,69.510002,8210000,30.637833
2011-12-27,69.809998,70.199997,69.809998,69.879997,10099800,30.800915
2011-12-23,69.230003,69.970001,69.209999,69.940002,9255200,30.827363
2011-12-22,69.339996,69.599998,68.889999,69.190002,15586800,30.496787
2011-12-21,68.519997,69.800003,68.32,69.57,18730400,30.664278
2011-12-20,67.879997,68.639999,67.830002,68.400002,15931000,30.148579
2011-12-19,67.459999,67.870003,67.220001,67.370003,11762000,29.694588
2011-12-16,67.470001,67.720001,67.260002,67.440002,23957200,29.725441
2011-12-15,66.910004,67.389999,66.790001,66.889999,13474600,29.483017
2011-12-14,66.25,66.910004,66.07,66.260002,15762200,29.205334
2011-12-13,67.089996,67.269997,66.290001,66.480003,14276200,29.302304
2011-12-12,67.260002,67.50,66.32,66.889999,13380200,29.483017
2011-12-09,67.110001,67.75,66.919998,67.57,18298200,29.78274
2011-12-08,66.699997,67.239998,66.559998,66.730003,16118200,29.412496
2011-12-07,66.550003,67.07,66.199997,66.779999,16832800,29.434533
2011-12-06,66.489998,67.019997,66.139999,66.68,16730800,29.390456
2011-12-05,66.940002,67.190002,65.879997,66.309998,17955200,29.227371
2011-12-02,67.459999,67.550003,66.169998,66.379997,21170400,29.258224
2011-12-01,67.00,67.580002,66.68,66.830002,15429000,29.456572
2011-11-30,67.339996,67.959999,66.720001,67.230003,25300400,29.63288
2011-11-29,65.169998,66.50,65.010002,66.190002,21656200,29.174481
2011-11-28,65.260002,65.75,64.75,65.169998,21318200,28.517734
2011-11-25,65.150002,65.360001,64.739998,64.739998,7572600,28.32957
2011-11-23,65.459999,65.50,64.800003,64.870003,14089600,28.386459
2011-11-22,65.610001,66.360001,65.540001,65.970001,11787600,28.867807
2011-11-21,66.690002,66.879997,65.389999,65.949997,18588200,28.859053
2011-11-18,67.209999,67.709999,66.900002,67.389999,18688400,29.489184
2011-11-17,66.940002,67.389999,66.099998,66.620003,17467200,29.152241
2011-11-16,67.669998,67.800003,66.910004,67.010002,17781400,29.322901
2011-11-15,67.779999,68.449997,67.480003,68.00,12217600,29.756114
2011-11-14,67.790001,67.970001,67.419998,67.790001,9428600,29.664221
2011-11-11,67.970001,68.610001,67.949997,68.120003,12882400,29.808626
2011-11-10,67.610001,67.75,66.910004,67.389999,16201600,29.489184
2011-11-09,67.849998,67.989998,66.860001,67.029999,18243400,29.331651
2011-11-08,68.290001,68.720001,67.800003,68.650002,12063600,30.040548
2011-11-07,67.660004,68.269997,67.279999,68.209999,12513800,29.848008
2011-11-04,67.959999,68.150002,67.290001,67.779999,15177200,29.659844
2011-11-03,68.099998,68.82,68.010002,68.650002,17363400,30.040548
2011-11-02,67.419998,68.059998,67.349998,67.769997,14538600,29.655467
2011-11-01,67.129997,67.50,66.779999,67.040001,23682800,29.336028
2011-10-31,68.650002,69.050003,68.290001,68.32,18998600,29.896143
2011-10-28,68.519997,68.980003,68.389999,68.93,17307400,30.163073
2011-10-27,68.93,69.089996,68.099998,68.57,26704600,30.00554
2011-10-26,67.290001,67.540001,66.410004,67.470001,16041200,29.524192
2011-10-25,67.910004,67.93,66.800003,66.949997,14228200,29.296643
2011-10-24,68.400002,68.650002,67.610001,67.870003,13609200,29.699229
2011-10-21,67.940002,68.32,67.459999,68.190002,23146600,29.839257
2011-10-20,67.489998,67.580002,66.57,67.120003,13323600,29.371036
2011-10-19,66.989998,67.82,66.870003,67.029999,15389400,29.331651
2011-10-18,67.239998,67.489998,66.400002,66.739998,23650600,29.20475
2011-10-17,67.82,67.849998,66.82,67.00,20232800,29.318524
2011-10-14,68.199997,68.199997,67.349998,67.849998,13503000,29.690475
2011-10-13,67.309998,67.580002,66.889999,67.400002,12909400,29.493561
2011-10-12,67.25,67.970001,66.790001,67.480003,17549600,29.528569
2011-10-11,66.730003,67.199997,66.589996,66.800003,11161000,29.231008
2011-10-10,66.559998,66.93,66.010002,66.900002,12354400,29.274766
2011-10-07,66.510002,66.510002,65.389999,65.900002,18857800,28.837176
2011-10-06,65.970001,66.00,64.449997,65.389999,25205400,28.614004
2011-10-05,65.470001,65.599998,64.550003,65.529999,23037800,28.675267
2011-10-04,64.839996,65.43,63.34,65.230003,30800000,28.543992
2011-10-03,66.589996,66.919998,65.120003,65.419998,38471200,28.627131
2011-09-30,68.449997,69.099998,67.559998,67.559998,25026200,29.563573
2011-09-29,68.910004,69.639999,68.190002,69.050003,21372600,30.215585
2011-09-28,69.82,70.160004,67.889999,68.059998,19032600,29.782368
2011-09-27,70.120003,70.410004,69.279999,69.57,22249200,30.44313
2011-09-26,68.010002,68.889999,67.660004,68.760002,24008200,30.088683
2011-09-23,67.360001,67.709999,66.870003,67.419998,24284400,29.502311
2011-09-22,67.370003,68.150002,66.620003,67.82,36341000,29.677348
2011-09-21,70.849998,71.07,69.269997,69.279999,23531000,30.316229
2011-09-20,70.790001,71.480003,70.519997,70.650002,18313400,30.915728
2011-09-19,70.07,70.690002,69.949997,70.489998,28571200,30.845712
2011-09-16,71.379997,71.68,71.019997,71.230003,34620600,31.169531
2011-09-15,69.910004,71.019997,69.849998,71.019997,21186000,31.077634
2011-09-14,69.339996,70.50,68.540001,69.769997,22250000,30.530647
2011-09-13,68.959999,69.330002,68.580002,69.099998,21421800,30.237462
2011-09-12,68.449997,69.540001,68.199997,69.379997,29144200,30.154321
2011-09-09,70.610001,70.650002,68.730003,69.370003,32891200,30.149977
2011-09-08,70.660004,71.769997,70.550003,71.169998,24867600,30.932301
2011-09-07,70.010002,70.849998,69.910004,70.800003,21287400,30.771491
2011-09-06,67.43,69.540001,67.389999,69.43,25784600,30.176053
2011-09-02,69.720001,69.989998,69.50,69.739998,17530000,30.310786
2011-09-01,70.089996,71.099998,69.779999,70.449997,23530000,30.61937
2011-08-31,69.870003,70.769997,69.660004,70.449997,22322800,30.61937
2011-08-30,69.779999,70.279999,69.519997,69.860001,31678000,30.362942
2011-08-29,68.959999,69.849998,68.870003,69.730003,17660600,30.306442
2011-08-26,67.93,68.769997,66.699997,68.50,19849600,29.771851
2011-08-25,69.599998,69.599998,67.760002,67.970001,25320000,29.5415
2011-08-24,68.830002,69.709999,68.550003,69.68,19475400,30.28471
2011-08-23,67.470001,69.059998,67.32,69.059998,23951200,30.015241
2011-08-22,68.010002,68.059998,67.169998,67.269997,19652800,29.23726
2011-08-19,67.529999,68.279999,66.860001,67.099998,30478200,29.163375
2011-08-18,68.25,68.940002,67.059998,67.760002,39569000,29.450229
2011-08-17,68.459999,69.349998,68.160004,69.279999,23176000,30.110859
2011-08-16,67.690002,68.480003,67.57,68.169998,21413800,29.628424
2011-08-15,67.470001,68.419998,67.260002,68.199997,23081600,29.641462
2011-08-12,66.760002,67.75,66.400002,67.139999,20310400,29.18076
2011-08-11,64.00,67.309998,63.91,66.470001,38406600,28.889562
2011-08-10,66.239998,66.50,63.700001,63.959999,38237200,27.798651
2011-08-09,65.82,66.870003,63.59,66.68,43128400,28.980833
2011-08-08,66.18,67.209999,64.949997,65.120003,50096800,28.302818
2011-08-05,66.269997,67.260002,65.040001,66.769997,43916600,29.019948
2011-08-04,67.769997,68.129997,65.739998,65.82,32324800,28.607055
2011-08-03,67.00,68.559998,66.949997,68.400002,28086000,29.728389
2011-08-02,67.400002,67.610001,67.07,67.07,18127600,29.150337
2011-08-01,68.50,68.510002,67.120003,67.730003,17654200,29.437191
2011-07-29,68.360001,68.849998,67.900002,68.010002,20545600,29.558886
2011-07-28,68.650002,69.279999,68.620003,68.809998,15270200,29.906584
2011-07-27,68.769997,69.25,68.540001,68.690002,18677600,29.854431
2011-07-26,69.349998,69.459999,69.089996,69.190002,11830600,30.071744
2011-07-25,69.120003,69.559998,69.010002,69.260002,13154800,30.102168
2011-07-22,69.550003,69.82,69.480003,69.730003,13323200,30.306442
2011-07-21,68.82,69.620003,68.50,69.339996,22086600,30.136935
2011-07-20,69.25,69.339996,68.800003,68.870003,15833800,29.932664
2011-07-19,67.699997,69.779999,67.529999,69.32,37415400,30.128244
2011-07-18,67.260002,67.43,66.589996,67.120003,14792000,29.172069
2011-07-15,67.849998,67.870003,67.279999,67.529999,17491600,29.350264
2011-07-14,67.970001,68.330002,67.370003,67.669998,15011200,29.411111
2011-07-13,68.169998,68.43,67.769997,68.059998,14688000,29.580615
2011-07-12,67.970001,68.440002,67.730003,67.849998,13343400,29.489344
2011-07-11,67.75,68.279999,67.709999,68.099998,14152400,29.598
2011-07-08,68.349998,68.68,68.120003,68.68,12671600,29.850084
2011-07-07,68.82,68.889999,68.580002,68.75,12423400,29.880508
2011-07-06,68.309998,68.75,68.290001,68.529999,11486000,29.78489
2011-07-05,68.080002,68.790001,68.080002,68.300003,14801200,29.684927
2011-07-01,67.019997,68.089996,67.019997,68.089996,16487000,29.593653
2011-06-30,66.980003,67.489998,66.82,67.290001,15594600,29.245955
2011-06-29,66.190002,66.830002,66.18,66.709999,17035400,28.993871
2011-06-28,65.519997,66.099998,65.349998,66.029999,12932400,28.698326
2011-06-27,64.849998,65.459999,64.849998,65.209999,14777600,28.341933
2011-06-24,65.07,65.379997,64.720001,64.93,32073800,28.220238
2011-06-23,65.93,65.970001,64.43,64.980003,26467800,28.241971
2011-06-22,66.290001,66.82,66.110001,66.400002,15701200,28.859138
2011-06-21,66.110001,66.290001,65.769997,66.260002,14265000,28.798291
2011-06-20,65.370003,66.139999,65.370003,65.830002,11091800,28.611402
2011-06-17,65.879997,66.230003,65.620003,65.620003,21317400,28.520131
2011-06-16,64.970001,65.760002,64.800003,65.489998,15538800,28.463627
2011-06-15,65.410004,65.50,64.639999,64.970001,16378400,28.237624
2011-06-14,65.400002,65.839996,65.300003,65.610001,14045000,28.515784
2011-06-13,65.099998,65.25,64.790001,65.120003,19081600,28.302818
2011-06-10,65.68,65.82,65.239998,65.389999,14003200,28.215891
2011-06-09,65.440002,66.32,65.269997,65.889999,13112000,28.431642
2011-06-08,65.230003,65.529999,65.07,65.400002,11753000,28.220207
2011-06-07,65.519997,65.709999,65.18,65.199997,11522000,28.133905
2011-06-06,65.510002,65.769997,65.360001,65.419998,10445400,28.228836
2011-06-03,65.269997,65.830002,65.209999,65.529999,12937800,28.276301
2011-06-02,66.650002,66.760002,65.620003,66.040001,14264200,28.496368
2011-06-01,66.599998,67.18,66.599998,66.760002,14883000,28.80705
2011-05-31,66.940002,67.239998,66.639999,66.809998,20294000,28.828623
2011-05-27,66.870003,67.150002,66.480003,66.510002,9097400,28.699174
2011-05-26,66.739998,66.910004,66.300003,66.699997,14872400,28.781157
2011-05-25,67.279999,67.50,66.82,66.910004,13132000,28.871775
2011-05-24,67.660004,67.779999,67.209999,67.470001,10881000,29.113415
2011-05-23,67.589996,67.900002,67.18,67.489998,13230200,29.122044
2011-05-20,68.32,68.519997,67.889999,68.300003,12970600,29.471562
2011-05-19,68.410004,68.699997,68.010002,68.459999,12960200,29.540601
2011-05-18,68.00,68.349998,67.650002,68.300003,13418000,29.471562
2011-05-17,67.730003,68.18,67.50,67.989998,13276400,29.337795
2011-05-16,68.099998,68.230003,67.720001,67.830002,12364600,29.268756
2011-05-13,68.269997,68.769997,68.019997,68.18,16011000,29.419781
2011-05-12,67.360001,68.43,67.169998,68.309998,17097400,29.475875
2011-05-11,67.290001,67.669998,66.900002,67.32,11215400,29.048689
2011-05-10,67.00,67.459999,66.980003,67.339996,11111800,29.057318
2011-05-09,66.860001,67.279999,66.830002,66.949997,8884200,28.889033
2011-05-06,67.440002,67.580002,66.730003,66.900002,17042600,28.86746
2011-05-05,67.699997,67.739998,66.400002,66.699997,14206200,28.781157
2011-05-04,67.860001,67.93,67.199997,67.459999,13529000,29.109099
2011-05-03,67.720001,67.900002,67.57,67.879997,10542400,29.290329
2011-05-02,67.760002,67.860001,67.57,67.720001,12514200,29.221291
2011-04-29,67.559998,67.769997,67.269997,67.459999,14824200,29.109099
2011-04-28,66.940002,67.449997,66.660004,67.410004,14084400,29.087526
2011-04-27,67.370003,67.419998,66.559998,67.00,16872600,28.910609
2011-04-26,66.639999,67.029999,65.809998,66.93,32800000,28.880404
2011-04-25,67.949997,67.980003,67.32,67.739998,10709200,29.229919
2011-04-21,67.889999,68.169998,67.470001,67.879997,10948800,29.290329
2011-04-20,67.889999,68.050003,67.610001,67.849998,12817800,29.277385
2011-04-19,67.209999,67.50,66.949997,67.089996,10701800,28.949443
2011-04-18,67.57,67.650002,66.639999,67.309998,16104600,29.044373
2011-04-15,68.330002,68.349998,67.870003,68.010002,17532200,29.346427
2011-04-14,67.339996,68.470001,67.089996,68.309998,23879600,29.475875
2011-04-13,67.230003,67.470001,66.970001,67.279999,8497400,29.031429
2011-04-12,66.980003,67.129997,66.410004,66.900002,16587400,28.86746
2011-04-11,67.260002,67.839996,66.800003,67.400002,14664000,29.08321
2011-04-08,67.389999,67.639999,66.860001,67.269997,11201800,29.027113
2011-04-07,67.43,67.75,66.940002,67.440002,12734600,29.100471
2011-04-06,67.550003,67.82,67.209999,67.629997,14099800,29.182454
2011-04-05,67.50,67.769997,67.309998,67.470001,12470200,29.113415
2011-04-04,67.220001,67.790001,67.160004,67.660004,13485600,29.195402
2011-04-01,66.889999,67.480003,66.599998,67.220001,18720200,29.00554
2011-03-31,65.959999,66.849998,65.959999,66.339996,17723000,28.625816
2011-03-30,65.720001,66.489998,65.610001,66.040001,18826200,28.496368
2011-03-29,65.199997,65.730003,65.080002,65.720001,11569600,28.358287
2011-03-28,65.199997,65.489998,65.029999,65.029999,11600200,28.06055
2011-03-25,64.870003,65.389999,64.82,65.220001,12419400,28.142537
2011-03-24,64.580002,65.07,64.559998,64.690002,13312800,27.913841
2011-03-23,63.290001,64.529999,63.25,64.269997,12962600,27.732608
2011-03-22,63.68,63.77,63.25,63.509998,8418800,27.404668
2011-03-21,63.130001,63.860001,63.049999,63.57,12545600,27.430558
2011-03-18,62.970001,63.299999,62.450001,62.700001,23653000,27.055152
2011-03-17,62.43,62.790001,61.91,62.279999,20128800,26.873921
2011-03-16,62.689999,62.869999,61.290001,61.599998,31957200,26.5805
2011-03-15,62.950001,63.27,62.349998,63.029999,25421200,27.197547
2011-03-14,64.339996,64.610001,63.529999,63.939999,17802600,27.590213
2011-03-11,64.919998,65.110001,64.470001,64.809998,12006400,27.965619
2011-03-10,65.25,65.540001,64.970001,65.290001,17761800,27.969935
2011-03-09,65.529999,65.68,65.260002,65.620003,14819200,28.111307
2011-03-08,65.400002,65.839996,65.220001,65.639999,20717600,28.119873
2011-03-07,65.32,65.739998,64.480003,65.220001,23630000,27.939948
2011-03-04,65.389999,65.550003,64.769997,65.209999,23050800,27.935663
2011-03-03,64.790001,65.879997,64.779999,65.57,29005800,28.089886
2011-03-02,64.589996,64.82,64.129997,64.43,20776000,27.601515
2011-03-01,64.279999,65.25,64.199997,64.910004,31084000,27.807146
2011-02-28,64.169998,64.480003,63.860001,63.919998,19370000,27.383033
2011-02-25,63.77,64.400002,63.709999,64.309998,11435400,27.550107
2011-02-24,64.199997,64.370003,63.709999,63.880001,17057000,27.365898
2011-02-23,63.779999,64.339996,63.700001,63.91,18192200,27.378749
2011-02-22,63.360001,64.269997,63.330002,63.759998,17950200,27.314489
2011-02-18,64.599998,64.650002,64.120003,64.550003,24652400,27.652924
2011-02-17,63.380001,64.720001,63.27,64.550003,18450600,27.652924
2011-02-16,63.080002,63.490002,62.880001,63.400002,12992800,27.160268
2011-02-15,62.91,63.220001,62.549999,63.189999,16289200,27.070304
2011-02-14,63.669998,63.75,63.00,63.139999,12122600,27.048885
2011-02-11,63.23,63.66,63.119999,63.57,19098000,27.233095
2011-02-10,63.16,63.540001,62.82,63.540001,18352400,27.220244
2011-02-09,64.099998,64.75,62.869999,63.150002,29979600,27.05317
2011-02-08,62.43,62.919998,62.34,62.869999,13056800,26.933218
2011-02-07,62.669998,62.669998,62.32,62.52,12012800,26.78328
2011-02-04,62.650002,62.860001,62.360001,62.560001,9374600,26.800416
2011-02-03,62.700001,62.98,62.130001,62.57,12997400,26.804699
2011-02-02,63.150002,63.48,62.560001,62.860001,15595200,26.928935
2011-02-01,62.880001,63.32,62.849998,63.049999,16028000,27.010329
2011-01-31,62.32,62.849998,61.889999,62.849998,15717800,26.92465
2011-01-28,62.849998,63.279999,62.139999,62.209999,23842400,26.650477
2011-01-27,63.189999,63.209999,62.639999,62.700001,13520400,26.860391
2011-01-26,63.169998,63.290001,62.860001,62.959999,13657000,26.971773
2011-01-25,63.220001,63.310001,62.540001,62.959999,18195800,26.971773
2011-01-24,62.869999,63.27,62.68,63.25,15062800,27.096008
2011-01-21,63.18,63.200001,62.720001,62.77,16708200,26.890379
2011-01-20,63.619999,63.880001,62.75,62.93,20580000,26.958922
2011-01-19,63.68,63.919998,63.189999,63.419998,18326800,27.168835
2011-01-18,63.209999,63.740002,63.169998,63.48,16344000,27.194539
2011-01-14,63.369999,63.369999,62.98,63.130001,12631400,27.044601
2011-01-13,63.25,63.860001,63.130001,63.400002,17947600,27.160268
2011-01-12,63.209999,63.360001,62.700001,63.040001,14223200,27.006046
2011-01-11,63.34,63.419998,62.669998,62.689999,15504000,26.856106
2011-01-10,62.700001,63.200001,62.560001,63.060001,14904600,27.014614
2011-01-07,62.779999,63.00,62.560001,62.919998,16592800,26.954637
2011-01-06,63.619999,63.66,62.830002,63.029999,21712400,27.001761
2011-01-05,63.790001,63.950001,62.860001,63.490002,34379000,27.198824
2011-01-04,65.019997,65.190002,63.810001,63.869999,27940400,27.361613
2011-01-03,65.879997,65.879997,65.110001,65.220001,18945600,27.939948