Spreadsheet: 164267d1340716708-error-to-create-this-stock-chart-arrange-the-data-on-your-sheet-in-this-order-exchange_usdjpy
Sheet: exchange_USDJPY

Date | Open | High | Low | Close | test for text |  | text for text
2002-06-25 00:00:00 | 121.68 | 122 | 121.37 | 121.53 | False | False | False | False
2002-06-26 00:00:00 | 121.53 | 121.9 | 118.95 | 121.71 | False | False | False | False
2002-06-27 00:00:00 | 121.71 | 120.3 | 119.19 | 119.41 | False | False | False | False
2002-06-28 00:00:00 | 119.41 | 120.36 | 118.36 | 119.47 | False | False | False | False
2002-07-01 00:00:00 | 119.47 | 120.08 | 119.29 | 120.05 | False | False | False | False
2002-07-02 00:00:00 | 120.05 | 120.75 | 119.65 | 120.21 | False | False | False | False
2002-07-03 00:00:00 | 120.21 | 120.58 | 119.63 | 119.8 | False | False | False | False
2002-07-04 00:00:00 | 119.8 | 120.4 | 119.8 | 120 | False | False | False | False
2002-07-05 00:00:00 | 120 | 120.63 | 119.84 | 120.26 | False | False | False | False
2002-07-08 00:00:00 | 120.26 | 120.35 | 118.4 | 118.55 | False | False | False | False
2002-07-09 00:00:00 | 118.55 | 118.98 | 117.73 | 117.89 | False | False | False | False
2002-07-10 00:00:00 | 117.89 | 118.33 | 117.39 | 117.63 | False | False | False | False
2002-07-11 00:00:00 | 117.63 | 117.92 | 116.5 | 116.79 | False | False | False | False
2002-07-12 00:00:00 | 116.79 | 117.24 | 116.47 | 116.85 | False | False | False | False
2002-07-15 00:00:00 | 116.85 | 117.2 | 115.66 | 116.23 | False | False | False | False
2002-07-16 00:00:00 | 116.23 | 116.46 | 115.5 | 116.06 | False | False | False | False
2002-07-17 00:00:00 | 116.06 | 116.76 | 115.63 | 116.24 | False | False | False | False
2002-07-18 00:00:00 | 116.24 | 117.33 | 116.24 | 116.62 | False | False | False | False
2002-07-19 00:00:00 | 116.62 | 116.63 | 115.57 | 115.73 | False | False | False | False
2002-07-22 00:00:00 | 115.73 | 116.68 | 115.75 | 116.37 | False | False | False | False
2002-07-23 00:00:00 | 116.37 | 117.94 | 116.2 | 117.79 | False | False | False | False
2002-07-24 00:00:00 | 117.79 | 117.6 | 115.89 | 116.35 | False | False | False | False
2002-07-25 00:00:00 | 116.35 | 117.06 | 116.18 | 116.62 | False | False | False | False
2002-07-26 00:00:00 | 116.62 | 119.07 | 116.35 | 118.92 | False | False | False | False
2002-07-29 00:00:00 | 118.92 | 119.98 | 118.45 | 119.47 | False | False | False | False
2002-07-30 00:00:00 | 119.47 | 120.3 | 119.3 | 120.1 | False | False | False | False
2002-07-31 00:00:00 | 120.1 | 120.42 | 119.38 | 119.79 | False | False | False | False
2002-08-01 00:00:00 | 119.79 | 120.32 | 119.02 | 119.37 | False | False | False | False
2002-08-02 00:00:00 | 119.37 | 119.37 | 118.77 | 119.06 | False | False | False | False
2002-08-05 00:00:00 | 119.06 | 119.79 | 118.63 | 119.7 | False | False | False | False
2002-08-06 00:00:00 | 119.7 | 121.28 | 119.48 | 120.98 | False | False | False | False
2002-08-07 00:00:00 | 120.98 | 121.1 | 120 | 120.15 | False | False | False | False
2002-08-08 00:00:00 | 120.15 | 121.19 | 119.98 | 121.03 | False | False | False | False
2002-08-09 00:00:00 | 121.03 | 121.35 | 120 | 120.14 | False | False | False | False
2002-08-12 00:00:00 | 120.14 | 120.15 | 118.78 | 118.97 | False | False | False | False
2002-08-13 00:00:00 | 118.97 | 119.27 | 118.74 | 118.88 | False | False | False | False
2002-08-14 00:00:00 | 118.88 | 118.43 | 116.3 | 117.33 | False | False | False | False
2002-08-15 00:00:00 | 117.33 | 117.88 | 116.9 | 117.35 | False | False | False | False
2002-08-16 00:00:00 | 117.35 | 117.9 | 117.1 | 117.58 | False | False | False | False
2002-08-19 00:00:00 | 117.58 | 118.73 | 117.47 | 118.53 | False | False | False | False
2002-08-20 00:00:00 | 118.53 | 119.28 | 118.43 | 118.73 | False | False | False | False
2002-08-21 00:00:00 | 118.73 | 118.9 | 117.73 | 118.48 | False | False | False | False
2002-08-22 00:00:00 | 118.48 | 120.02 | 118.46 | 119.84 | False | False | False | False
2002-08-23 00:00:00 | 119.84 | 120.32 | 119.49 | 119.7 | False | False | False | False
2002-08-26 00:00:00 | 119.7 | 119.89 | 119.34 | 119.62 | False | False | False | False
2002-08-27 00:00:00 | 119.62 | 119.93 | 117.95 | 118.14 | False | False | False | False
2002-08-28 00:00:00 | 118.14 | 118.7 | 117.92 | 118.64 | False | False | False | False
2002-08-29 00:00:00 | 118.64 | 119.08 | 117.55 | 118.25 | False | False | False | False
2002-08-30 00:00:00 | 118.25 | 118.81 | 117.73 | 118.67 | False | False | False | False
2002-09-02 00:00:00 | 118.67 | 118.83 | 117.96 | 118.1 | False | False | False | False
2002-09-03 00:00:00 | 118.1 | 118.15 | 116.85 | 117.09 | False | False | False | False
2002-09-04 00:00:00 | 117.09 | 118.41 | 116.91 | 117.99 | False | False | False | False
2002-09-05 00:00:00 | 117.99 | 118.53 | 117.33 | 118.23 | False | False | False | False
2002-09-06 00:00:00 | 118.23 | 118.91 | 117.93 | 118.55 | False | False | False | False
2002-09-09 00:00:00 | 118.55 | 119.29 | 118.16 | 118.87 | False | False | False | False
2002-09-10 00:00:00 | 118.87 | 120.14 | 118.36 | 119.9 | False | False | False | False
2002-09-11 00:00:00 | 119.9 | 120.7 | 119.63 | 120.36 | False | False | False | False
2002-09-12 00:00:00 | 120.36 | 120.7 | 119.75 | 120.11 | False | False | False | False
2002-09-13 00:00:00 | 120.11 | 122.31 | 119.44 | 121.7 | False | False | False | False
2002-09-16 00:00:00 | 121.7 | 122.45 | 121.7 | 122.28 | False | False | False | False
2002-09-17 00:00:00 | 122.28 | 123.41 | 121.95 | 122.35 | False | False | False | False
2002-09-18 00:00:00 | 122.35 | 123.1 | 121.34 | 121.98 | False | False | False | False
2002-09-19 00:00:00 | 121.98 | 121.94 | 120.94 | 121.5 | False | False | False | False
2002-09-20 00:00:00 | 121.5 | 123.75 | 121.29 | 123.48 | False | False | False | False
2002-09-23 00:00:00 | 123.48 | 124.23 | 122.84 | 123.8 | False | False | False | False
2002-09-24 00:00:00 | 123.8 | 124.07 | 122.95 | 123.25 | False | False | False | False
2002-09-25 00:00:00 | 123.25 | 123.42 | 122 | 122.86 | False | False | False | False
2002-09-26 00:00:00 | 122.86 | 123.02 | 122.15 | 122.61 | False | False | False | False
2002-09-27 00:00:00 | 122.61 | 123.23 | 122.01 | 122.81 | False | False | False | False
2002-09-30 00:00:00 | 122.81 | 122.84 | 121.11 | 121.77 | False | False | False | False
2002-10-01 00:00:00 | 121.77 | 122.81 | 121.67 | 122.53 | False | False | False | False
2002-10-02 00:00:00 | 122.53 | 123.36 | 122.55 | 123.01 | False | False | False | False
2002-10-03 00:00:00 | 123.01 | 123.11 | 122.39 | 122.63 | False | False | False | False
2002-10-04 00:00:00 | 122.63 | 123.28 | 122.31 | 123.2 | False | False | False | False
2002-10-07 00:00:00 | 123.2 | 124.46 | 123.04 | 124.28 | False | False | False | False
2002-10-08 00:00:00 | 124.28 | 124.66 | 123.95 | 124.4 | False | False | False | False
2002-10-09 00:00:00 | 124.4 | 124.4 | 123.15 | 123.28 | False | False | False | False
2002-10-10 00:00:00 | 123.28 | 123.76 | 123 | 123.59 | False | False | False | False
2002-10-11 00:00:00 | 123.59 | 124.5 | 123.4 | 124.05 | False | False | False | False
2002-10-14 00:00:00 | 124.05 | 124.31 | 123.8 | 124.3 | False | False | False | False
2002-10-15 00:00:00 | 124.3 | 124.99 | 124.2 | 124.76 | False | False | False | False
2002-10-16 00:00:00 | 124.76 | 125.05 | 123.91 | 124.46 | False | False | False | False
2002-10-17 00:00:00 | 124.46 | 125.17 | 124.08 | 124.86 | False | False | False | False
2002-10-18 00:00:00 | 124.86 | 125.59 | 124.97 | 125.49 | False | False | False | False
2002-10-21 00:00:00 | 125.49 | 125.65 | 124.47 | 124.99 | False | False | False | False
2002-10-22 00:00:00 | 124.99 | 125.46 | 124.76 | 125.09 | False | False | False | False
2002-10-23 00:00:00 | 125.09 | 125.24 | 123.86 | 124.64 | False | False | False | False
2002-10-24 00:00:00 | 124.64 | 124.88 | 123.87 | 124.59 | False | False | False | False
2002-10-25 00:00:00 | 124.59 | 124.68 | 123.6 | 124.21 | False | False | False | False
2002-10-28 00:00:00 | 124.21 | 125.01 | 123.38 | 124.55 | False | False | False | False
2002-10-29 00:00:00 | 124.55 | 123.76 | 122.34 | 122.72 | False | False | False | False
2002-10-30 00:00:00 | 122.72 | 123.25 | 122.53 | 122.86 | False | False | False | False
2002-10-31 00:00:00 | 122.86 | 123.23 | 122.3 | 122.67 | False | False | False | False
2002-11-01 00:00:00 | 122.67 | 122.82 | 121.63 | 122.12 | False | False | False | False
2002-11-04 00:00:00 | 122.12 | 122.55 | 122.13 | 122.28 | False | False | False | False
2002-11-05 00:00:00 | 122.28 | 122.28 | 121.36 | 121.82 | False | False | False | False
2002-11-06 00:00:00 | 121.82 | 122.66 | 121.6 | 121.81 | False | False | False | False
2002-11-07 00:00:00 | 121.81 | 121.95 | 121.12 | 121.25 | False | False | False | False
2002-11-08 00:00:00 | 121.25 | 121.35 | 119.5 | 119.73 | False | False | False | False
2002-11-11 00:00:00 | 119.73 | 120.08 | 119.13 | 119.55 | False | False | False | False
2002-11-12 00:00:00 | 119.55 | 119.87 | 119.33 | 119.65 | False | False | False | False
2002-11-13 00:00:00 | 119.65 | 120.32 | 119.55 | 120.27 | False | False | False | False
2002-11-14 00:00:00 | 120.27 | 120.68 | 119.68 | 120.35 | False | False | False | False
2002-11-15 00:00:00 | 120.35 | 120.94 | 120.25 | 120.37 | False | False | False | False
2002-11-18 00:00:00 | 120.37 | 121.32 | 120.3 | 121.14 | False | False | False | False
2002-11-19 00:00:00 | 121.14 | 122.52 | 120.83 | 122.16 | False | False | False | False
2002-11-20 00:00:00 | 122.16 | 122.69 | 122.12 | 122.64 | False | False | False | False
2002-11-21 00:00:00 | 122.64 | 122.98 | 121.91 | 122.74 | False | False | False | False
2002-11-22 00:00:00 | 122.74 | 123.01 | 122.47 | 122.89 | False | False | False | False
2002-11-25 00:00:00 | 122.89 | 123.18 | 121.72 | 122.08 | False | False | False | False
2002-11-26 00:00:00 | 122.08 | 122.18 | 121.52 | 121.63 | False | False | False | False
2002-11-27 00:00:00 | 121.63 | 122.42 | 121.52 | 122.3 | False | False | False | False
2002-11-28 00:00:00 | 122.3 | 122.42 | 121.97 | 122.13 | False | False | False | False
2002-11-29 00:00:00 | 122.13 | 122.75 | 122.1 | 122.63 | False | False | False | False
2002-12-02 00:00:00 | 122.63 | 125.04 | 122.55 | 124.59 | False | False | False | False
2002-12-03 00:00:00 | 124.59 | 124.8 | 124.21 | 124.64 | False | False | False | False
2002-12-04 00:00:00 | 124.64 | 125.02 | 124.18 | 124.66 | False | False | False | False
2002-12-05 00:00:00 | 124.66 | 125.73 | 124.42 | 124.99 | False | False | False | False
2002-12-06 00:00:00 | 124.99 | 125.52 | 122.1 | 123.82 | False | False | False | False
2002-12-09 00:00:00 | 123.82 | 123.53 | 122.42 | 123.45 | False | False | False | False
2002-12-10 00:00:00 | 123.45 | 123.7 | 123.08 | 123.65 | False | False | False | False
2002-12-11 00:00:00 | 123.65 | 124.05 | 123.18 | 123.61 | False | False | False | False
2002-12-12 00:00:00 | 123.61 | 123.88 | 122.49 | 122.71 | False | False | False | False
2002-12-13 00:00:00 | 122.71 | 122.86 | 120.31 | 120.51 | False | False | False | False
2002-12-16 00:00:00 | 120.51 | 121.42 | 120.42 | 121.26 | False | False | False | False
2002-12-17 00:00:00 | 121.26 | 121.53 | 120.19 | 121.24 | False | False | False | False
2002-12-18 00:00:00 | 121.24 | 121.68 | 120.87 | 121.1 | False | False | False | False
2002-12-19 00:00:00 | 121.1 | 121.26 | 120.52 | 120.55 | False | False | False | False
2002-12-20 00:00:00 | 120.55 | 120.97 | 120.32 | 120.37 | False | False | False | False
2002-12-23 00:00:00 | 120.37 | 120.77 | 119.83 | 120.41 | False | False | False | False
2002-12-24 00:00:00 | 120.41 | 120.5 | 119.96 | 120.25 | False | False | False | False
2002-12-25 00:00:00 | 120.25 | 120.47 | 120.17 | 120.45 | False | False | False | False
2002-12-26 00:00:00 | 120.45 | 120.35 | 119.96 | 119.97 | False | False | False | False
2002-12-27 00:00:00 | 119.97 | 120.23 | 119.8 | 119.82 | False | False | False | False
2002-12-30 00:00:00 | 119.82 | 120.01 | 118.27 | 118.44 | False | False | False | False
2002-12-31 00:00:00 | 118.44 | 118.85 | 118.37 | 118.71 | False | False | False | False
2003-01-01 00:00:00 | 118.71 | 118.85 | 118.37 | 118.71 | False | False | False | False
2003-01-02 00:00:00 | 118.71 | 120.19 | 118.62 | 119.97 | False | False | False | False
2003-01-03 00:00:00 | 119.97 | 120.28 | 119.58 | 119.79 | False | False | False | False
2003-01-06 00:00:00 | 119.79 | 119.87 | 118.57 | 119 | False | False | False | False
2003-01-07 00:00:00 | 119 | 120.66 | 119.13 | 120.47 | False | False | False | False
2003-01-08 00:00:00 | 120.47 | 120.53 | 118.66 | 119.05 | False | False | False | False
2003-01-09 00:00:00 | 119.05 | 119.17 | 118.72 | 119.43 | False | False | False | False
2003-01-10 00:00:00 | 119.43 | 120.04 | 119.02 | 119.13 | False | False | False | False
2003-01-13 00:00:00 | 119.13 | 119.43 | 118.71 | 118.79 | False | False | False | False
2003-01-14 00:00:00 | 118.79 | 119.16 | 117.56 | 117.97 | False | False | False | False
2003-01-15 00:00:00 | 117.97 | 118.82 | 117.77 | 118.1 | False | False | False | False
2003-01-16 00:00:00 | 118.1 | 118.34 | 117.66 | 117.82 | False | False | False | False
2003-01-17 00:00:00 | 117.82 | 118.1 | 117.37 | 117.92 | False | False | False | False
2003-01-20 00:00:00 | 117.92 | 118.3 | 117.8 | 118.05 | False | False | False | False
2003-01-21 00:00:00 | 118.05 | 119.14 | 117.96 | 118.16 | False | False | False | False
2003-01-22 00:00:00 | 118.16 | 118.53 | 117.99 | 118.37 | False | False | False | False
2003-01-23 00:00:00 | 118.37 | 118.83 | 117.62 | 117.99 | False | False | False | False
2003-01-24 00:00:00 | 117.99 | 118.19 | 117.52 | 117.77 | False | False | False | False
2003-01-27 00:00:00 | 117.77 | 119.33 | 117.54 | 118.51 | False | False | False | False
2003-01-28 00:00:00 | 118.51 | 118.92 | 118.34 | 118.62 | False | False | False | False
2003-01-29 00:00:00 | 118.62 | 118.76 | 117.86 | 118.4 | False | False | False | False
2003-01-30 00:00:00 | 118.4 | 119.51 | 118.3 | 119.21 | False | False | False | False
2003-01-31 00:00:00 | 119.21 | 120.1 | 118.87 | 119.95 | False | False | False | False
2003-02-03 00:00:00 | 119.95 | 120.93 | 119.1 | 120.31 | False | False | False | False
2003-02-04 00:00:00 | 120.31 | 120.57 | 119.6 | 119.74 | False | False | False | False
2003-02-05 00:00:00 | 119.74 | 120.37 | 119.09 | 120.04 | False | False | False | False
2003-02-06 00:00:00 | 120.04 | 120.26 | 119.52 | 119.89 | False | False | False | False
2003-02-07 00:00:00 | 119.89 | 120.46 | 119.59 | 120.22 | False | False | False | False
2003-02-10 00:00:00 | 120.22 | 121.42 | 120.28 | 121.3 | False | False | False | False
2003-02-11 00:00:00 | 121.3 | 121.78 | 121 | 121.14 | False | False | False | False
2003-02-12 00:00:00 | 121.14 | 121.51 | 120.55 | 121.25 | False | False | False | False
2003-02-13 00:00:00 | 121.25 | 121.48 | 120.22 | 120.58 | False | False | False | False
2003-02-14 00:00:00 | 120.58 | 120.85 | 120.08 | 120.33 | False | False | False | False
2003-02-17 00:00:00 | 120.33 | 120.77 | 120.02 | 120.15 | False | False | False | False
2003-02-18 00:00:00 | 120.15 | 120.42 | 118.67 | 118.83 | False | False | False | False
2003-02-19 00:00:00 | 118.83 | 119.13 | 118.57 | 118.64 | False | False | False | False
2003-02-20 00:00:00 | 118.64 | 119.07 | 118.09 | 118.25 | False | False | False | False
2003-02-21 00:00:00 | 118.25 | 118.93 | 118.22 | 118.76 | False | False | False | False
2003-02-24 00:00:00 | 118.76 | 118.9 | 117.56 | 117.9 | False | False | False | False
2003-02-25 00:00:00 | 117.9 | 118.22 | 116.97 | 117.2 | False | False | False | False
2003-02-26 00:00:00 | 117.2 | 117.62 | 117.07 | 117.11 | False | False | False | False
2003-02-27 00:00:00 | 117.11 | 117.77 | 116.86 | 117.52 | False | False | False | False
2003-02-28 00:00:00 | 117.52 | 118.29 | 117.6 | 118.08 | False | False | False | False
2003-03-03 00:00:00 | 118.08 | 118.28 | 117.09 | 117.62 | False | False | False | False
2003-03-04 00:00:00 | 117.62 | 118.11 | 117.34 | 117.92 | False | False | False | False
2003-03-05 00:00:00 | 117.92 | 117.95 | 116.98 | 117.3 | False | False | False | False
2003-03-06 00:00:00 | 117.3 | 117.57 | 117.18 | 117.36 | False | False | False | False
2003-03-07 00:00:00 | 117.36 | 117.48 | 116.3 | 116.99 | False | False | False | False
2003-03-10 00:00:00 | 116.99 | 117.13 | 116.39 | 116.9 | False | False | False | False
2003-03-11 00:00:00 | 116.9 | 117.29 | 116.73 | 117.15 | False | False | False | False
2003-03-12 00:00:00 | 117.15 | 117.54 | 117.06 | 117.27 | False | False | False | False
2003-03-13 00:00:00 | 117.27 | 118.79 | 117.4 | 118.5 | False | False | False | False
2003-03-14 00:00:00 | 118.5 | 118.74 | 118.06 | 118.29 | False | False | False | False
2003-03-17 00:00:00 | 118.29 | 118.72 | 117.59 | 118.4 | False | False | False | False
2003-03-18 00:00:00 | 118.4 | 119.18 | 118.47 | 118.85 | False | False | False | False
2003-03-19 00:00:00 | 118.85 | 120.65 | 118.55 | 120.5 | False | False | False | False
2003-03-20 00:00:00 | 120.5 | 120.55 | 119.74 | 120.36 | False | False | False | False
2003-03-21 00:00:00 | 120.36 | 121.87 | 120.18 | 121.6 | False | False | False | False
2003-03-24 00:00:00 | 121.6 | 121.31 | 120.34 | 120.7 | False | False | False | False
2003-03-25 00:00:00 | 120.7 | 120.78 | 119.35 | 120.18 | False | False | False | False
2003-03-26 00:00:00 | 120.18 | 120.49 | 119.85 | 120.07 | False | False | False | False
2003-03-27 00:00:00 | 120.07 | 120.05 | 119.59 | 119.99 | False | False | False | False
2003-03-28 00:00:00 | 119.99 | 120.4 | 119.44 | 119.7 | False | False | False | False
2003-03-31 00:00:00 | 119.7 | 120.2 | 117.82 | 118 | False | False | False | False
2003-04-01 00:00:00 | 118 | 118.5 | 117.8 | 118.03 | False | False | False | False
2003-04-02 00:00:00 | 118.03 | 119.28 | 117.6 | 118.92 | False | False | False | False
2003-04-03 00:00:00 | 118.92 | 119.69 | 118.52 | 119.5 | False | False | False | False
2003-04-04 00:00:00 | 119.5 | 120.19 | 119.17 | 119.95 | False | False | False | False
2003-04-07 00:00:00 | 119.95 | 120.88 | 119.94 | 120.07 | False | False | False | False
2003-04-08 00:00:00 | 120.07 | 120.15 | 119.42 | 119.8 | False | False | False | False
2003-04-09 00:00:00 | 119.8 | 120.67 | 119.64 | 120.17 | False | False | False | False
2003-04-10 00:00:00 | 120.17 | 120.29 | 119.15 | 119.66 | False | False | False | False
2003-04-11 00:00:00 | 119.66 | 120.88 | 119.53 | 120.5 | False | False | False | False
2003-04-14 00:00:00 | 120.5 | 120.81 | 119.98 | 120.26 | False | False | False | False
2003-04-15 00:00:00 | 120.26 | 120.68 | 120.02 | 120.12 | False | False | False | False
2003-04-16 00:00:00 | 120.12 | 120.57 | 119.27 | 119.44 | False | False | False | False
2003-04-17 00:00:00 | 119.44 | 119.78 | 118.92 | 119.63 | False | False | False | False
2003-04-18 00:00:00 | 119.63 | 119.79 | 119.55 | 119.7 | False | False | False | False
2003-04-21 00:00:00 | 119.7 | 120.65 | 119.55 | 120.55 | False | False | False | False
2003-04-22 00:00:00 | 120.55 | 120.75 | 119.3 | 119.9 | False | False | False | False
2003-04-23 00:00:00 | 119.9 | 120.62 | 119.79 | 120.4 | False | False | False | False
2003-04-24 00:00:00 | 120.4 | 120.65 | 119.5 | 119.9 | False | False | False | False
2003-04-25 00:00:00 | 119.9 | 121.15 | 119.8 | 120.35 | False | False | False | False
2003-04-28 00:00:00 | 120.35 | 120.5 | 119.85 | 120.44 | False | False | False | False
2003-04-29 00:00:00 | 120.44 | 120.74 | 119.62 | 119.8 | False | False | False | False
2003-04-30 00:00:00 | 119.8 | 119.97 | 118.61 | 118.92 | False | False | False | False
2003-05-01 00:00:00 | 118.92 | 119.01 | 118.17 | 118.55 | False | False | False | False
2003-05-02 00:00:00 | 118.55 | 119.33 | 118.41 | 118.95 | False | False | False | False
2003-05-05 00:00:00 | 118.95 | 119.07 | 118.5 | 118.6 | False | False | False | False
2003-05-06 00:00:00 | 118.6 | 118.73 | 117.3 | 117.53 | False | False | False | False
2003-05-07 00:00:00 | 117.53 | 117.82 | 116.1 | 116.35 | False | False | False | False
2003-05-08 00:00:00 | 116.35 | 116.95 | 116.22 | 116.9 | False | False | False | False
2003-05-09 00:00:00 | 116.9 | 117.59 | 117.02 | 117.22 | False | False | False | False
2003-05-12 00:00:00 | 117.22 | 117.4 | 116.33 | 116.98 | False | False | False | False
2003-05-13 00:00:00 | 116.98 | 117.53 | 116.84 | 118.62 | False | False | False | False
2003-05-14 00:00:00 | 118.62 | 116.85 | 115.55 | 116.15 | False | False | False | False
2003-05-15 00:00:00 | 116.15 | 116.54 | 115.6 | 116.5 | False | False | False | False
2003-05-16 00:00:00 | 116.5 | 116.6 | 115.87 | 115.89 | False | False | False | False
2003-05-19 00:00:00 | 115.89 | 117.46 | 115.1 | 117.33 | False | False | False | False
2003-05-20 00:00:00 | 117.33 | 117.39 | 116.63 | 116.73 | False | False | False | False
2003-05-21 00:00:00 | 116.73 | 117.55 | 116.57 | 117.21 | False | False | False | False
2003-05-22 00:00:00 | 117.21 | 117.77 | 116.94 | 117.21 | False | False | False | False
2003-05-23 00:00:00 | 117.21 | 117.42 | 116.78 | 116.92 | False | False | False | False
2003-05-26 00:00:00 | 116.92 | 117.38 | 116.73 | 116.85 | False | False | False | False
2003-05-27 00:00:00 | 116.85 | 117.31 | 116.58 | 117.23 | False | False | False | False
2003-05-28 00:00:00 | 117.23 | 118.91 | 116.97 | 118.74 | False | False | False | False
2003-05-29 00:00:00 | 118.74 | 119.15 | 117.92 | 118.37 | False | False | False | False
2003-05-30 00:00:00 | 118.37 | 119.65 | 117.96 | 119.35 | False | False | False | False
2003-06-02 00:00:00 | 119.35 | 119.66 | 118.38 | 118.5 | False | False | False | False
2003-06-03 00:00:00 | 118.5 | 119.35 | 118.3 | 119.09 | False | False | False | False
2003-06-04 00:00:00 | 119.09 | 119.39 | 118.39 | 118.76 | False | False | False | False
2003-06-05 00:00:00 | 118.76 | 118.92 | 117.31 | 117.75 | False | False | False | False
2003-06-06 00:00:00 | 117.75 | 118.94 | 117.6 | 117.76 | False | False | False | False
2003-06-09 00:00:00 | 117.76 | 118.77 | 117.82 | 118.1 | False | False | False | False
2003-06-10 00:00:00 | 118.1 | 118.38 | 117.57 | 117.75 | False | False | False | False
2003-06-11 00:00:00 | 117.75 | 118.14 | 117.53 | 117.67 | False | False | False | False
2003-06-12 00:00:00 | 117.67 | 117.94 | 117.49 | 117.59 | False | False | False | False
2003-06-13 00:00:00 | 117.59 | 117.87 | 117.2 | 117.4 | False | False | False | False
2003-06-16 00:00:00 | 117.4 | 117.79 | 117.18 | 117.62 | False | False | False | False
2003-06-17 00:00:00 | 117.62 | 118.43 | 117.6 | 118.2 | False | False | False | False
2003-06-18 00:00:00 | 118.2 | 118.7 | 117.75 | 117.85 | False | False | False | False
2003-06-19 00:00:00 | 117.85 | 119.1 | 117.83 | 118.3 | False | False | False | False
2003-06-20 00:00:00 | 118.3 | 118.63 | 118.03 | 118.4 | False | False | False | False
2003-06-23 00:00:00 | 118.4 | 118.61 | 117.48 | 117.64 | False | False | False | False
2003-06-24 00:00:00 | 117.64 | 118.07 | 117.6 | 117.95 | False | False | False | False
2003-06-25 00:00:00 | 117.95 | 118.17 | 117.33 | 118 | False | False | False | False
2003-06-26 00:00:00 | 118 | 119.44 | 117.93 | 119.41 | False | False | False | False
2003-06-27 00:00:00 | 119.41 | 120 | 119.19 | 119.65 | False | False | False | False
2003-06-30 00:00:00 | 119.65 | 120.23 | 119.65 | 119.75 | False | False | False | False
2003-07-01 00:00:00 | 119.75 | 119.97 | 119.04 | 119.45 | False | False | False | False
2003-07-02 00:00:00 | 119.45 | 119.47 | 117.93 | 117.97 | False | False | False | False
2003-07-03 00:00:00 | 117.97 | 118.5 | 117.99 | 118.26 | False | False | False | False
2003-07-04 00:00:00 | 118.26 | 118.47 | 118.02 | 118.06 | False | False | False | False
2003-07-07 00:00:00 | 118.06 | 118.33 | 117.8 | 118.2 | False | False | False | False
2003-07-08 00:00:00 | 118.2 | 118.69 | 117.64 | 118.2 | False | False | False | False
2003-07-09 00:00:00 | 118.2 | 118.45 | 117.67 | 117.72 | False | False | False | False
2003-07-10 00:00:00 | 117.72 | 118.07 | 117.4 | 117.67 | False | False | False | False
2003-07-11 00:00:00 | 117.67 | 118 | 117.66 | 117.67 | False | False | False | False
2003-07-14 00:00:00 | 117.67 | 117.79 | 117.35 | 117.65 | False | False | False | False
2003-07-15 00:00:00 | 117.65 | 117.96 | 116.6 | 117.79 | False | False | False | False
2003-07-16 00:00:00 | 117.79 | 118.68 | 117.85 | 118.2 | False | False | False | False
2003-07-17 00:00:00 | 118.2 | 118.95 | 117.88 | 118.76 | False | False | False | False
2003-07-18 00:00:00 | 118.76 | 119.21 | 118.26 | 118.42 | False | False | False | False
2003-07-21 00:00:00 | 118.42 | 118.81 | 118.27 | 118.44 | False | False | False | False
2003-07-22 00:00:00 | 118.44 | 119.37 | 118.43 | 119.1 | False | False | False | False
2003-07-23 00:00:00 | 119.1 | 119.14 | 118.64 | 118.97 | False | False | False | False
2003-07-24 00:00:00 | 118.97 | 119.36 | 118.58 | 118.97 | False | False | False | False
2003-07-25 00:00:00 | 118.97 | 119.3 | 118.63 | 118.84 | False | False | False | False
2003-07-28 00:00:00 | 118.84 | 119.6 | 118.87 | 119.45 | False | False | False | False
2003-07-29 00:00:00 | 119.45 | 119.85 | 119.13 | 119.85 | False | False | False | False
2003-07-30 00:00:00 | 119.85 | 120.63 | 119.66 | 120.25 | False | False | False | False
2003-07-31 00:00:00 | 120.25 | 120.62 | 119.75 | 120.6 | False | False | False | False
2003-08-01 00:00:00 | 120.6 | 120.68 | 119.83 | 120.04 | False | False | False | False
2003-08-04 00:00:00 | 120.04 | 120.6 | 119.72 | 120.37 | False | False | False | False
2003-08-05 00:00:00 | 120.37 | 120.62 | 119.84 | 119.93 | False | False | False | False
2003-08-06 00:00:00 | 119.93 | 120.45 | 119.75 | 120.2 | False | False | False | False
2003-08-07 00:00:00 | 120.2 | 120.26 | 118.79 | 119.06 | False | False | False | False
2003-08-08 00:00:00 | 119.06 | 119.26 | 118.85 | 119.1 | False | False | False | False
2003-08-11 00:00:00 | 119.1 | 119.17 | 118.21 | 118.75 | False | False | False | False
2003-08-12 00:00:00 | 118.75 | 118.75 | 118.39 | 118.46 | False | False | False | False
2003-08-13 00:00:00 | 118.46 | 119.48 | 118.54 | 119.08 | False | False | False | False
2003-08-14 00:00:00 | 119.08 | 119.67 | 119.07 | 119.15 | False | False | False | False
2003-08-15 00:00:00 | 119.15 | 119.48 | 118.7 | 119.15 | False | False | False | False
2003-08-18 00:00:00 | 119.15 | 119.75 | 119.09 | 119.44 | False | False | False | False
2003-08-19 00:00:00 | 119.44 | 119.77 | 118.25 | 118.38 | False | False | False | False
2003-08-20 00:00:00 | 118.38 | 118.74 | 117.85 | 118.2 | False | False | False | False
2003-08-21 00:00:00 | 118.2 | 118.2 | 117.52 | 117.73 | False | False | False | False
2003-08-22 00:00:00 | 117.73 | 118.05 | 117.31 | 117.58 | False | False | False | False
2003-08-25 00:00:00 | 117.58 | 117.68 | 117.15 | 117.38 | False | False | False | False
2003-08-26 00:00:00 | 117.38 | 117.78 | 117.2 | 117.3 | False | False | False | False
2003-08-27 00:00:00 | 117.3 | 118.04 | 117.32 | 117.41 | False | False | False | False
2003-08-28 00:00:00 | 117.41 | 117.6 | 117.26 | 117.3 | False | False | False | False
2003-08-29 00:00:00 | 117.3 | 117.36 | 116.15 | 116.87 | False | False | False | False
2003-09-01 00:00:00 | 116.87 | 116.83 | 116.38 | 116.57 | False | False | False | False
2003-09-02 00:00:00 | 116.57 | 117.23 | 115.85 | 116.1 | False | False | False | False
2003-09-03 00:00:00 | 116.1 | 116.58 | 115.9 | 116.05 | False | False | False | False
2003-09-04 00:00:00 | 116.05 | 117.06 | 115.75 | 116.73 | False | False | False | False
2003-09-05 00:00:00 | 116.73 | 117.13 | 116.46 | 116.64 | False | False | False | False
2003-09-08 00:00:00 | 116.64 | 117.7 | 116.4 | 116.53 | False | False | False | False
2003-09-09 00:00:00 | 116.53 | 115.93 | 116.95 | 116.81 | False | False | False | False
2003-09-10 00:00:00 | 116.81 | 117.24 | 116.69 | 117.06 | False | False | False | False
2003-09-11 00:00:00 | 117.06 | 117.25 | 116.43 | 117.07 | False | False | False | False
2003-09-12 00:00:00 | 117.07 | 117.51 | 116.74 | 117.32 | False | False | False | False
2003-09-15 00:00:00 | 117.32 | 117.68 | 117.22 | 117.47 | False | False | False | False
2003-09-16 00:00:00 | 117.47 | 117.45 | 116.04 | 117.18 | False | False | False | False
2003-09-17 00:00:00 | 117.18 | 116.51 | 115.89 | 116.17 | False | False | False | False
2003-09-18 00:00:00 | 116.17 | 116.14 | 114.7 | 115.33 | False | False | False | False
2003-09-19 00:00:00 | 115.33 | 115.5 | 113.57 | 114.32 | False | False | False | False
2003-09-22 00:00:00 | 114.32 | 112.95 | 111.37 | 112 | False | False | False | False
2003-09-23 00:00:00 | 112 | 112.35 | 110.92 | 112.08 | False | False | False | False
2003-09-24 00:00:00 | 112.08 | 112.37 | 111.27 | 111.45 | False | False | False | False
2003-09-25 00:00:00 | 111.45 | 112.31 | 111.48 | 112.1 | False | False | False | False
2003-09-26 00:00:00 | 112.1 | 112.3 | 111.65 | 111.83 | False | False | False | False
2003-09-29 00:00:00 | 111.83 | 111.74 | 110.76 | 110.93 | False | False | False | False
2003-09-30 00:00:00 | 110.93 | 112.1 | 110.13 | 111.4 | False | False | False | False
2003-10-01 00:00:00 | 111.4 | 111.58 | 110.57 | 110.65 | False | False | False | False
2003-10-02 00:00:00 | 110.65 | 111.35 | 110.57 | 110.71 | False | False | False | False
2003-10-03 00:00:00 | 110.71 | 111.04 | 110.28 | 110.96 | False | False | False | False
2003-10-06 00:00:00 | 110.96 | 111.28 | 110.82 | 110.95 | False | False | False | False
2003-10-07 00:00:00 | 110.95 | 111.11 | 109.35 | 109.87 | False | False | False | False
2003-10-08 00:00:00 | 109.87 | 110.04 | 109.36 | 109.6 | False | False | False | False
2003-10-09 00:00:00 | 109.6 | 109.59 | 108.88 | 109.15 | False | False | False | False
2003-10-10 00:00:00 | 109.15 | 109.29 | 108.32 | 108.6 | False | False | False | False
2003-10-13 00:00:00 | 108.6 | 109.02 | 108.34 | 108.95 | False | False | False | False
2003-10-14 00:00:00 | 108.95 | 110.19 | 108.65 | 108.91 | False | False | False | False
2003-10-15 00:00:00 | 108.91 | 109.33 | 109.8 | 109.49 | False | False | False | False
2003-10-16 00:00:00 | 109.49 | 110.31 | 109.22 | 109.83 | False | False | False | False
2003-10-17 00:00:00 | 109.83 | 110.02 | 109.28 | 109.4 | False | False | False | False
2003-10-20 00:00:00 | 109.4 | 110.58 | 108.83 | 110.22 | False | False | False | False
2003-10-21 00:00:00 | 110.22 | 110.43 | 109.42 | 109.64 | False | False | False | False
2003-10-22 00:00:00 | 109.64 | 109.69 | 108.82 | 108.93 | False | False | False | False
2003-10-23 00:00:00 | 108.93 | 109.84 | 108.9 | 109.63 | False | False | False | False
2003-10-24 00:00:00 | 109.63 | 110 | 109.05 | 109.29 | False | False | False | False
2003-10-27 00:00:00 | 109.29 | 109.32 | 108.31 | 108.6 | False | False | False | False
2003-10-28 00:00:00 | 108.6 | 108.63 | 108.2 | 108.29 | False | False | False | False
2003-10-29 00:00:00 | 108.29 | 108.32 | 107.88 | 108.28 | False | False | False | False
2003-10-30 00:00:00 | 108.28 | 108.9 | 107.99 | 108.77 | False | False | False | False
2003-10-31 00:00:00 | 108.77 | 110.25 | 108.64 | 110.03 | False | False | False | False
2003-11-03 00:00:00 | 110.03 | 111.52 | 109.73 | 111.11 | False | False | False | False
2003-11-04 00:00:00 | 111.11 | 111.01 | 109.38 | 109.62 | False | False | False | False
2003-11-05 00:00:00 | 109.62 | 110.05 | 109.51 | 109.95 | False | False | False | False
2003-11-06 00:00:00 | 109.95 | 110.29 | 109.85 | 110.27 | False | False | False | False
2003-11-07 00:00:00 | 110.27 | 110.25 | 109.05 | 109.27 | False | False | False | False
2003-11-10 00:00:00 | 109.27 | 109.62 | 107.84 | 108.36 | False | False | False | False
2003-11-11 00:00:00 | 108.36 | 109.1 | 108.45 | 108.76 | False | False | False | False
2003-11-12 00:00:00 | 108.76 | 109.19 | 108.48 | 108.79 | False | False | False | False
2003-11-13 00:00:00 | 108.79 | 108.87 | 108.1 | 108.18 | False | False | False | False
2003-11-14 00:00:00 | 108.18 | 108.51 | 107.99 | 108.35 | False | False | False | False
2003-11-17 00:00:00 | 108.35 | 109.72 | 108.25 | 108.93 | False | False | False | False
2003-11-18 00:00:00 | 108.93 | 109.08 | 107.94 | 108.07 | False | False | False | False
2003-11-19 00:00:00 | 108.07 | 109.39 | 107.55 | 109.3 | False | False | False | False
2003-11-20 00:00:00 | 109.3 | 109.33 | 108.59 | 108.9 | False | False | False | False
2003-11-21 00:00:00 | 108.9 | 109.38 | 108.68 | 108.83 | False | False | False | False
2003-11-24 00:00:00 | 108.83 | 109.47 | 108.8 | 109.44 | False | False | False | False
2003-11-25 00:00:00 | 109.44 | 110.04 | 109.27 | 109.47 | False | False | False | False
2003-11-26 00:00:00 | 109.47 | 109.74 | 108.89 | 109.12 | False | False | False | False
2003-11-27 00:00:00 | 109.12 | 109.26 | 108.91 | 109.15 | False | False | False | False
2003-11-28 00:00:00 | 109.15 | 109.84 | 109.09 | 109.52 | False | False | False | False
2003-12-01 00:00:00 | 109.52 | 110.01 | 109.11 | 109.51 | False | False | False | False
2003-12-02 00:00:00 | 109.51 | 109.79 | 108.53 | 108.63 | False | False | False | False
2003-12-03 00:00:00 | 108.63 | 108.79 | 108.1 | 108.14 | False | False | False | False
2003-12-04 00:00:00 | 108.14 | 108.51 | 108.1 | 108.15 | False | False | False | False
2003-12-05 00:00:00 | 108.15 | 108.38 | 107.52 | 107.67 | False | False | False | False
2003-12-08 00:00:00 | 107.67 | 107.76 | 107.13 | 107.47 | False | False | False | False
2003-12-09 00:00:00 | 107.47 | 107.57 | 106.73 | 107.12 | False | False | False | False
2003-12-10 00:00:00 | 107.12 | 108.71 | 106.98 | 108.26 | False | False | False | False
2003-12-11 00:00:00 | 108.26 | 108.46 | 107.94 | 107.97 | False | False | False | False
2003-12-12 00:00:00 | 107.97 | 108.04 | 107.68 | 107.74 | False | False | False | False
2003-12-15 00:00:00 | 107.74 | 108.4 | 107.35 | 107.61 | False | False | False | False
2003-12-16 00:00:00 | 107.61 | 107.82 | 107.39 | 107.47 | False | False | False | False
2003-12-17 00:00:00 | 107.47 | 107.81 | 107.23 | 107.46 | False | False | False | False
2003-12-18 00:00:00 | 107.46 | 108.1 | 107.35 | 107.63 | False | False | False | False
2003-12-19 00:00:00 | 107.63 | 107.99 | 107.48 | 107.8 | False | False | False | False
2003-12-22 00:00:00 | 107.8 | 107.93 | 107.33 | 107.53 | False | False | False | False
2003-12-23 00:00:00 | 107.53 | 107.56 | 107.29 | 107.41 | False | False | False | False
2003-12-24 00:00:00 | 107.41 | 107.53 | 107.15 | 107.35 | False | False | False | False
2003-12-25 00:00:00 | 107.35 | 107.36 | 107.13 | 107.3 | False | False | False | False
2003-12-26 00:00:00 | 107.3 | 107.31 | 106.96 | 107.3 | False | False | False | False
2003-12-29 00:00:00 | 107.3 | 107.38 | 106.9 | 106.93 | False | False | False | False
2003-12-30 00:00:00 | 106.93 | 107.12 | 106.91 | 107.07 | False | False | False | False
2003-12-31 00:00:00 | 107.07 | 107.71 | 106.9 | 107.35 | False | False | False | False
2004-01-01 00:00:00 | 107.35 | 107.4 | 107.4 | 107.4 | False | False | False | False
2004-01-02 00:00:00 | 107.4 | 107.48 | 106.72 | 106.9 | False | False | False | False
2004-01-05 00:00:00 | 106.9 | 107.35 | 106.05 | 106.09 | False | False | False | False
2004-01-06 00:00:00 | 106.09 | 106.4 | 106 | 106.19 | False | False | False | False
2004-01-07 00:00:00 | 106.19 | 106.41 | 105.9 | 106.19 | False | False | False | False
2004-01-08 00:00:00 | 106.19 | 106.26 | 106.14 | 106.19 | False | False | False | False
2004-01-09 00:00:00 | 106.19 | 108.3 | 106.19 | 106.42 | False | False | False | False
2004-01-12 00:00:00 | 106.42 | 106.75 | 106.38 | 106.69 | False | False | False | False
2004-01-13 00:00:00 | 106.69 | 106.72 | 106.12 | 106.24 | False | False | False | False
2004-01-14 00:00:00 | 106.24 | 106.32 | 105.98 | 106.15 | False | False | False | False
2004-01-15 00:00:00 | 106.15 | 106.37 | 106.03 | 106.28 | False | False | False | False
2004-01-16 00:00:00 | 106.28 | 107.02 | 105.73 | 106.87 | False | False | False | False
2004-01-19 00:00:00 | 106.87 | 107.48 | 106.49 | 107.3 | False | False | False | False
2004-01-20 00:00:00 | 107.3 | 107.92 | 107.01 | 107.13 | False | False | False | False
2004-01-21 00:00:00 | 107.13 | 107.3 | 106.62 | 106.95 | False | False | False | False
2004-01-22 00:00:00 | 106.95 | 107 | 105.93 | 106.09 | False | False | False | False
2004-01-23 00:00:00 | 106.09 | 106.4 | 105.78 | 106.28 | False | False | False | False
2004-01-26 00:00:00 | 106.28 | 106.72 | 105.84 | 106.39 | False | False | False | False
2004-01-27 00:00:00 | 106.39 | 106.39 | 105.45 | 105.58 | False | False | False | False
2004-01-28 00:00:00 | 105.58 | 106.59 | 105.48 | 105.79 | False | False | False | False
2004-01-29 00:00:00 | 105.79 | 106.3 | 105.64 | 105.96 | False | False | False | False
2004-01-30 00:00:00 | 105.96 | 106.11 | 105.67 | 105.75 | False | False | False | False
2004-02-02 00:00:00 | 105.75 | 105.78 | 105.4 | 105.6 | False | False | False | False
2004-02-03 00:00:00 | 105.6 | 105.84 | 105.25 | 105.55 | False | False | False | False
2004-02-04 00:00:00 | 105.55 | 105.62 | 105.35 | 105.44 | False | False | False | False
2004-02-05 00:00:00 | 105.44 | 106.02 | 105.38 | 105.92 | False | False | False | False
2004-02-06 00:00:00 | 105.92 | 106.8 | 105.37 | 105.5 | False | False | False | False
2004-02-09 00:00:00 | 105.5 | 105.97 | 105.53 | 105.72 | False | False | False | False
2004-02-10 00:00:00 | 105.72 | 105.9 | 105.36 | 105.55 | False | False | False | False
2004-02-11 00:00:00 | 105.55 | 105.65 | 105.17 | 105.38 | False | False | False | False
2004-02-12 00:00:00 | 105.38 | 105.53 | 105.33 | 105.38 | False | False | False | False
2004-02-13 00:00:00 | 105.38 | 105.6 | 105.33 | 105.45 | False | False | False | False
2004-02-16 00:00:00 | 105.45 | 105.54 | 105.43 | 105.5 | False | False | False | False
2004-02-17 00:00:00 | 105.5 | 105.99 | 105.47 | 105.66 | False | False | False | False
2004-02-18 00:00:00 | 105.66 | 107.12 | 105.54 | 106.85 | False | False | False | False
2004-02-19 00:00:00 | 106.85 | 107.44 | 106.33 | 107.22 | False | False | False | False
2004-02-20 00:00:00 | 107.22 | 109.34 | 106.93 | 109.05 | False | False | False | False
2004-02-23 00:00:00 | 109.05 | 109.37 | 108.11 | 108.56 | False | False | False | False
2004-02-24 00:00:00 | 108.56 | 108.72 | 108.04 | 108.12 | False | False | False | False
2004-02-25 00:00:00 | 108.12 | 109.14 | 108.07 | 109.03 | False | False | False | False
2004-02-26 00:00:00 | 109.03 | 109.86 | 108.79 | 109.64 | False | False | False | False
2004-02-27 00:00:00 | 109.64 | 109.69 | 108.92 | 109.19 | False | False | False | False
2004-03-01 00:00:00 | 109.19 | 109.4 | 108.9 | 108.98 | False | False | False | False
2004-03-02 00:00:00 | 108.98 | 110.4 | 108.94 | 110.07 | False | False | False | False
2004-03-03 00:00:00 | 110.07 | 110.47 | 110.02 | 110.07 | False | False | False | False
2004-03-04 00:00:00 | 110.07 | 111.13 | 110.05 | 111.07 | False | False | False | False
2004-03-05 00:00:00 | 111.07 | 112.31 | 111 | 112.05 | False | False | False | False
2004-03-08 00:00:00 | 112.05 | 112.3 | 111.11 | 111.19 | False | False | False | False
2004-03-09 00:00:00 | 111.19 | 111.6 | 110.26 | 111.33 | False | False | False | False
2004-03-10 00:00:00 | 111.33 | 111.55 | 110.71 | 110.75 | False | False | False | False
2004-03-11 00:00:00 | 110.75 | 111.02 | 110.45 | 110.93 | False | False | False | False
2004-03-12 00:00:00 | 110.93 | 111.39 | 110.63 | 110.95 | False | False | False | False
2004-03-15 00:00:00 | 110.95 | 111.06 | 109.24 | 110.32 | False | False | False | False
2004-03-16 00:00:00 | 110.32 | 110.36 | 108.63 | 108.76 | False | False | False | False
2004-03-17 00:00:00 | 108.76 | 108.95 | 107.97 | 108.3 | False | False | False | False
2004-03-18 00:00:00 | 108.3 | 108.35 | 106.38 | 106.77 | False | False | False | False
2004-03-19 00:00:00 | 106.77 | 107.31 | 106.66 | 106.79 | False | False | False | False
2004-03-22 00:00:00 | 106.79 | 107.64 | 106.73 | 106.76 | False | False | False | False
2004-03-23 00:00:00 | 106.76 | 106.94 | 106.44 | 106.77 | False | False | False | False
2004-03-24 00:00:00 | 106.77 | 106.94 | 106.05 | 106.13 | False | False | False | False
2004-03-25 00:00:00 | 106.13 | 106.45 | 105.78 | 106.09 | False | False | False | False
2004-03-26 00:00:00 | 106.09 | 106.23 | 105.57 | 105.94 | False | False | False | False
2004-03-29 00:00:00 | 105.94 | 105.94 | 105.29 | 105.48 | False | False | False | False
2004-03-30 00:00:00 | 105.48 | 106.2 | 105.43 | 105.63 | False | False | False | False
2004-03-31 00:00:00 | 105.63 | 105.92 | 103.46 | 104.37 | False | False | False | False
2004-04-01 00:00:00 | 104.37 | 104.48 | 103.47 | 103.76 | False | False | False | False
2004-04-02 00:00:00 | 103.76 | 104.71 | 103.68 | 104.55 | False | False | False | False
2004-04-05 00:00:00 | 104.55 | 105.46 | 104.16 | 105.03 | False | False | False | False
2004-04-06 00:00:00 | 105.03 | 107.21 | 104.92 | 105.73 | False | False | False | False
2004-04-07 00:00:00 | 105.73 | 106.15 | 105 | 105.3 | False | False | False | False
2004-04-08 00:00:00 | 105.3 | 106.25 | 105.25 | 106.2 | False | False | False | False
2004-04-09 00:00:00 | 106.2 | 106.7 | 106 | 106.5 | False | False | False | False
2004-04-12 00:00:00 | 106.5 | 106.47 | 105.28 | 105.44 | False | False | False | False
2004-04-13 00:00:00 | 105.44 | 106.98 | 105.07 | 106.73 | False | False | False | False
2004-04-14 00:00:00 | 106.73 | 108.99 | 106.58 | 108.82 | False | False | False | False
2004-04-15 00:00:00 | 108.82 | 109.25 | 108.26 | 108.36 | False | False | False | False
2004-04-16 00:00:00 | 108.36 | 108.86 | 107.54 | 107.63 | False | False | False | False
2004-04-19 00:00:00 | 107.63 | 108.67 | 107.61 | 108.49 | False | False | False | False
2004-04-20 00:00:00 | 108.49 | 108.85 | 107.72 | 108.8 | False | False | False | False
2004-04-21 00:00:00 | 108.8 | 109.77 | 108.57 | 109.49 | False | False | False | False
2004-04-22 00:00:00 | 109.49 | 109.84 | 109.17 | 109.55 | False | False | False | False
2004-04-23 00:00:00 | 109.55 | 109.83 | 108.64 | 109.17 | False | False | False | False
2004-04-26 00:00:00 | 109.17 | 109.33 | 108.33 | 108.71 | False | False | False | False
2004-04-27 00:00:00 | 108.71 | 109.88 | 108.43 | 109.45 | False | False | False | False
2004-04-28 00:00:00 | 109.45 | 110.22 | 108.79 | 109.91 | False | False | False | False
2004-04-29 00:00:00 | 109.91 | 111.01 | 109.55 | 109.93 | False | False | False | False
2004-04-30 00:00:00 | 109.93 | 110.64 | 109.8 | 110.4 | False | False | False | False
2004-05-03 00:00:00 | 110.4 | 110.69 | 109.84 | 110.38 | False | False | False | False
2004-05-04 00:00:00 | 110.38 | 110.59 | 109.6 | 109.73 | False | False | False | False
2004-05-05 00:00:00 | 109.73 | 109.56 | 108.33 | 108.67 | False | False | False | False
2004-05-06 00:00:00 | 108.67 | 109.85 | 108.63 | 109.75 | False | False | False | False
2004-05-07 00:00:00 | 109.75 | 112.47 | 109.74 | 112.22 | False | False | False | False
2004-05-10 00:00:00 | 112.22 | 114.14 | 112.25 | 113.68 | False | False | False | False
2004-05-11 00:00:00 | 113.68 | 113.88 | 112.9 | 112.9 | False | False | False | False
2004-05-12 00:00:00 | 112.9 | 113.46 | 112.46 | 113.2 | False | False | False | False
2004-05-13 00:00:00 | 113.2 | 114.6 | 112.83 | 114.56 | False | False | False | False
2004-05-14 00:00:00 | 114.56 | 114.9 | 113.95 | 114.23 | False | False | False | False
2004-05-17 00:00:00 | 114.23 | 114.63 | 113.09 | 114.38 | False | False | False | False
2004-05-18 00:00:00 | 114.38 | 114.68 | 113.4 | 114.13 | False | False | False | False
2004-05-19 00:00:00 | 114.13 | 114.27 | 112.45 | 112.85 | False | False | False | False
2004-05-20 00:00:00 | 112.85 | 113.85 | 112.73 | 112.8 | False | False | False | False
2004-05-21 00:00:00 | 112.8 | 113.04 | 111.8 | 112.15 | False | False | False | False
2004-05-24 00:00:00 | 112.15 | 112.93 | 112.03 | 112.75 | False | False | False | False
2004-05-25 00:00:00 | 112.75 | 113.32 | 111.65 | 111.8 | False | False | False | False
2004-05-26 00:00:00 | 111.8 | 111.92 | 111.29 | 111.74 | False | False | False | False
2004-05-27 00:00:00 | 111.74 | 112.1 | 110.68 | 110.85 | False | False | False | False
2004-05-28 00:00:00 | 110.85 | 111.06 | 110.06 | 110.37 | False | False | False | False
2004-05-31 00:00:00 | 110.37 | 110.39 | 109.12 | 109.4 | False | False | False | False
2004-06-01 00:00:00 | 109.4 | 110.7 | 109.26 | 110.62 | False | False | False | False
2004-06-02 00:00:00 | 110.62 | 110.91 | 109.96 | 110.09 | False | False | False | False
2004-06-03 00:00:00 | 110.09 | 111.55 | 109.82 | 110.88 | False | False | False | False
2004-06-04 00:00:00 | 110.88 | 111.96 | 110.31 | 111.09 | False | False | False | False
2004-06-07 00:00:00 | 111.09 | 110.98 | 109.5 | 109.66 | False | False | False | False
2004-06-08 00:00:00 | 109.66 | 110.11 | 109.5 | 109.73 | False | False | False | False
2004-06-09 00:00:00 | 109.73 | 110.55 | 108.7 | 110.45 | False | False | False | False
2004-06-10 00:00:00 | 110.45 | 110.52 | 109.19 | 109.34 | False | False | False | False
2004-06-11 00:00:00 | 109.34 | 110.46 | 109.21 | 110.05 | False | False | False | False
2004-06-14 00:00:00 | 110.05 | 111.48 | 110.07 | 111.17 | False | False | False | False
2004-06-15 00:00:00 | 111.17 | 111.37 | 109.32 | 109.51 | False | False | False | False
2004-06-16 00:00:00 | 109.51 | 110.23 | 109.24 | 110.07 | False | False | False | False
2004-06-17 00:00:00 | 110.07 | 110.23 | 108.9 | 109.6 | False | False | False | False
2004-06-18 00:00:00 | 109.6 | 109.71 | 108.57 | 108.8 | False | False | False | False
2004-06-21 00:00:00 | 108.8 | 108.9 | 108.27 | 108.77 | False | False | False | False
2004-06-22 00:00:00 | 108.77 | 109.43 | 108.4 | 109.3 | False | False | False | False
2004-06-23 00:00:00 | 109.3 | 109.2 | 108.46 | 108.6 | False | False | False | False
2004-06-24 00:00:00 | 108.6 | 108.49 | 107.05 | 107.25 | False | False | False | False
2004-06-25 00:00:00 | 107.25 | 108.01 | 107.08 | 107.65 | False | False | False | False
2004-06-28 00:00:00 | 107.65 | 108.32 | 107.45 | 107.97 | False | False | False | False
2004-06-29 00:00:00 | 107.97 | 108.75 | 107.74 | 108.32 | False | False | False | False
2004-06-30 00:00:00 | 108.32 | 109.57 | 108.19 | 108.89 | False | False | False | False
2004-07-01 00:00:00 | 108.89 | 108.88 | 107.86 | 108.2 | False | False | False | False
2004-07-02 00:00:00 | 108.2 | 109.36 | 108.07 | 108.32 | False | False | False | False
2004-07-05 00:00:00 | 108.32 | 109.17 | 108.26 | 109.03 | False | False | False | False
2004-07-06 00:00:00 | 109.03 | 109.71 | 108.87 | 109.42 | False | False | False | False
2004-07-07 00:00:00 | 109.42 | 109.61 | 108.22 | 108.45 | False | False | False | False
2004-07-08 00:00:00 | 108.45 | 109.15 | 108.4 | 108.79 | False | False | False | False
2004-07-09 00:00:00 | 108.79 | 108.94 | 107.97 | 108.3 | False | False | False | False
2004-07-12 00:00:00 | 108.3 | 108.4 | 107.58 | 108.24 | False | False | False | False
2004-07-13 00:00:00 | 108.24 | 109.39 | 108.21 | 108.77 | False | False | False | False
2004-07-14 00:00:00 | 108.77 | 109.45 | 108.43 | 109.04 | False | False | False | False
2004-07-15 00:00:00 | 109.04 | 109.95 | 109.05 | 109.8 | False | False | False | False
2004-07-16 00:00:00 | 109.8 | 110.02 | 108.6 | 108.76 | False | False | False | False
2004-07-19 00:00:00 | 108.76 | 108.85 | 108.13 | 108.2 | False | False | False | False
2004-07-20 00:00:00 | 108.2 | 108.78 | 108.13 | 108.68 | False | False | False | False
2004-07-21 00:00:00 | 108.68 | 110.3 | 108.21 | 109.95 | False | False | False | False
2004-07-22 00:00:00 | 109.95 | 110.05 | 109.3 | 109.83 | False | False | False | False
2004-07-23 00:00:00 | 109.83 | 110.25 | 109.66 | 110.04 | False | False | False | False
2004-07-26 00:00:00 | 110.04 | 110.16 | 109.5 | 110 | False | False | False | False
2004-07-27 00:00:00 | 110 | 111.17 | 109.63 | 110.9 | False | False | False | False
2004-07-28 00:00:00 | 110.9 | 111.87 | 110.82 | 111.7 | False | False | False | False
2004-07-29 00:00:00 | 111.7 | 112.46 | 111.51 | 112.17 | False | False | False | False
2004-07-30 00:00:00 | 112.17 | 112.21 | 111.12 | 111.36 | False | False | False | False
2004-08-02 00:00:00 | 111.36 | 111.4 | 110.6 | 110.82 | False | False | False | False
2004-08-03 00:00:00 | 110.82 | 111.14 | 110.43 | 110.6 | False | False | False | False
2004-08-04 00:00:00 | 110.6 | 111.73 | 110.56 | 111.1 | False | False | False | False
2004-08-05 00:00:00 | 111.1 | 111.74 | 110.84 | 111.69 | False | False | False | False
2004-08-06 00:00:00 | 111.69 | 111.88 | 109.86 | 110.44 | False | False | False | False
2004-08-09 00:00:00 | 110.44 | 110.9 | 110.15 | 110.61 | False | False | False | False
2004-08-10 00:00:00 | 110.61 | 111.45 | 110.33 | 111.34 | False | False | False | False
2004-08-11 00:00:00 | 111.34 | 111.43 | 110.65 | 110.87 | False | False | False | False
2004-08-12 00:00:00 | 110.87 | 111.23 | 110.48 | 110.84 | False | False | False | False
2004-08-13 00:00:00 | 110.84 | 112.07 | 110.51 | 110.69 | False | False | False | False
2004-08-16 00:00:00 | 110.69 | 110.98 | 110.27 | 110.54 | False | False | False | False
2004-08-17 00:00:00 | 110.54 | 110.59 | 109.92 | 110.06 | False | False | False | False
2004-08-18 00:00:00 | 110.06 | 110.16 | 109.31 | 109.39 | False | False | False | False
2004-08-19 00:00:00 | 109.39 | 109.61 | 109.09 | 109.34 | False | False | False | False
2004-08-20 00:00:00 | 109.34 | 109.74 | 108.97 | 109.18 | False | False | False | False
2004-08-23 00:00:00 | 109.18 | 109.89 | 109.14 | 109.74 | False | False | False | False
2004-08-24 00:00:00 | 109.74 | 110.04 | 109.39 | 109.6 | False | False | False | False
2004-08-25 00:00:00 | 109.6 | 110.45 | 109.46 | 110.15 | False | False | False | False
2004-08-26 00:00:00 | 110.15 | 110.29 | 109.32 | 109.49 | False | False | False | False
2004-08-27 00:00:00 | 109.49 | 109.76 | 109.05 | 109.65 | False | False | False | False
2004-08-30 00:00:00 | 109.65 | 110.43 | 109.55 | 109.95 | False | False | False | False
2004-08-31 00:00:00 | 109.95 | 110.2 | 108.78 | 109.2 | False | False | False | False
2004-09-01 00:00:00 | 109.2 | 109.72 | 108.97 | 109.4 | False | False | False | False
2004-09-02 00:00:00 | 109.4 | 109.61 | 109.25 | 109.48 | False | False | False | False
2004-09-03 00:00:00 | 109.48 | 110.65 | 109.15 | 110.64 | False | False | False | False
2004-09-06 00:00:00 | 110.64 | 110.61 | 110.02 | 110.2 | False | False | False | False
2004-09-07 00:00:00 | 110.2 | 110.23 | 109.28 | 109.34 | False | False | False | False
2004-09-08 00:00:00 | 109.34 | 109.79 | 109.08 | 109.31 | False | False | False | False
2004-09-09 00:00:00 | 109.31 | 110.01 | 109.18 | 109.84 | False | False | False | False
2004-09-10 00:00:00 | 109.84 | 110.32 | 109.24 | 109.56 | False | False | False | False
2004-09-13 00:00:00 | 109.56 | 110.35 | 109.33 | 110.13 | False | False | False | False
2004-09-14 00:00:00 | 110.13 | 110.13 | 109.41 | 109.7 | False | False | False | False
2004-09-15 00:00:00 | 109.7 | 110.38 | 109.34 | 110.03 | False | False | False | False
2004-09-16 00:00:00 | 110.03 | 110.05 | 109.51 | 109.6 | False | False | False | False
2004-09-17 00:00:00 | 109.6 | 110.25 | 109.39 | 109.95 | False | False | False | False
2004-09-20 00:00:00 | 109.95 | 110.13 | 109.73 | 109.93 | False | False | False | False
2004-09-21 00:00:00 | 109.93 | 110.18 | 109.65 | 109.75 | False | False | False | False
2004-09-22 00:00:00 | 109.75 | 110.75 | 109.63 | 110.53 | False | False | False | False
2004-09-23 00:00:00 | 110.53 | 110.93 | 110.29 | 110.82 | False | False | False | False
2004-09-24 00:00:00 | 110.82 | 110.86 | 110.33 | 110.73 | False | False | False | False
2004-09-27 00:00:00 | 110.73 | 111.4 | 110.48 | 111.37 | False | False | False | False
2004-09-28 00:00:00 | 111.37 | 111.71 | 111.17 | 111.39 | False | False | False | False
2004-09-29 00:00:00 | 111.39 | 111.38 | 110.69 | 110.84 | False | False | False | False
2004-09-30 00:00:00 | 110.84 | 111.24 | 109.85 | 110.01 | False | False | False | False
2004-10-01 00:00:00 | 110.01 | 110.58 | 109.83 | 110.39 | False | False | False | False
2004-10-04 00:00:00 | 110.39 | 111.18 | 110.54 | 110.86 | False | False | False | False
2004-10-05 00:00:00 | 110.86 | 111.34 | 110.71 | 111.05 | False | False | False | False
2004-10-06 00:00:00 | 111.05 | 111.45 | 111.01 | 111.42 | False | False | False | False
2004-10-07 00:00:00 | 111.42 | 111.42 | 110.99 | 111.19 | False | False | False | False
2004-10-08 00:00:00 | 111.19 | 111.26 | 109.33 | 109.47 | False | False | False | False
2004-10-11 00:00:00 | 109.47 | 109.58 | 109.15 | 109.35 | False | False | False | False
2004-10-12 00:00:00 | 109.35 | 110.09 | 109.27 | 109.79 | False | False | False | False
2004-10-13 00:00:00 | 109.79 | 110.2 | 109.43 | 109.73 | False | False | False | False
2004-10-14 00:00:00 | 109.73 | 109.85 | 109.18 | 109.61 | False | False | False | False
2004-10-15 00:00:00 | 109.61 | 109.68 | 108.85 | 109.25 | False | False | False | False
2004-10-18 00:00:00 | 109.25 | 109.58 | 109.16 | 109.3 | False | False | False | False
2004-10-19 00:00:00 | 109.3 | 109.43 | 108.29 | 108.41 | False | False | False | False
2004-10-20 00:00:00 | 108.41 | 108.68 | 108.12 | 108.24 | False | False | False | False
2004-10-21 00:00:00 | 108.24 | 108.38 | 107.37 | 107.43 | False | False | False | False
2004-10-22 00:00:00 | 107.43 | 107.74 | 107.2 | 107.28 | False | False | False | False
2004-10-25 00:00:00 | 107.28 | 107.38 | 106.22 | 106.76 | False | False | False | False
2004-10-26 00:00:00 | 106.76 | 107.02 | 106.4 | 106.71 | False | False | False | False
2004-10-27 00:00:00 | 106.71 | 107.16 | 106.22 | 106.52 | False | False | False | False
2004-10-28 00:00:00 | 106.52 | 106.98 | 105.9 | 106.26 | False | False | False | False
2004-10-29 00:00:00 | 106.26 | 106.39 | 105.8 | 105.91 | False | False | False | False
2004-11-01 00:00:00 | 105.91 | 106.58 | 105.75 | 106.44 | False | False | False | False
2004-11-02 00:00:00 | 106.44 | 106.77 | 106.06 | 106.33 | False | False | False | False
2004-11-03 00:00:00 | 106.33 | 106.89 | 105.96 | 106.2 | False | False | False | False
2004-11-04 00:00:00 | 106.2 | 106.52 | 105.68 | 106.12 | False | False | False | False
2004-11-05 00:00:00 | 106.12 | 106.68 | 105.52 | 105.64 | False | False | False | False
2004-11-08 00:00:00 | 105.64 | 105.78 | 105.28 | 105.56 | False | False | False | False
2004-11-09 00:00:00 | 105.56 | 105.94 | 105.45 | 105.75 | False | False | False | False
2004-11-10 00:00:00 | 105.75 | 107.3 | 105.65 | 107.27 | False | False | False | False
2004-11-11 00:00:00 | 107.27 | 107.13 | 106.62 | 106.68 | False | False | False | False
2004-11-12 00:00:00 | 106.68 | 106.8 | 105.32 | 105.5 | False | False | False | False
2004-11-15 00:00:00 | 105.5 | 105.7 | 105.16 | 105.36 | False | False | False | False
2004-11-16 00:00:00 | 105.36 | 105.68 | 105.2 | 105.37 | False | False | False | False
2004-11-17 00:00:00 | 105.37 | 105.51 | 103.83 | 103.95 | False | False | False | False
2004-11-18 00:00:00 | 103.95 | 104.4 | 103.67 | 104.2 | False | False | False | False
2004-11-19 00:00:00 | 104.2 | 104.39 | 102.7 | 103.08 | False | False | False | False
2004-11-22 00:00:00 | 103.08 | 103.42 | 102.95 | 103.19 | False | False | False | False
2004-11-23 00:00:00 | 103.19 | 103.7 | 102.87 | 103.37 | False | False | False | False
2004-11-24 00:00:00 | 103.37 | 103.73 | 102.56 | 102.9 | False | False | False | False
2004-11-25 00:00:00 | 102.9 | 103.05 | 102.4 | 102.6 | False | False | False | False
2004-11-26 00:00:00 | 102.6 | 103.36 | 102.23 | 102.5 | False | False | False | False
2004-11-29 00:00:00 | 102.5 | 103.13 | 102.52 | 102.85 | False | False | False | False
2004-11-30 00:00:00 | 102.85 | 103.37 | 102.42 | 102.95 | False | False | False | False
2004-12-01 00:00:00 | 102.95 | 103.12 | 102.63 | 102.69 | False | False | False | False
2004-12-02 00:00:00 | 102.69 | 103.41 | 101.83 | 103.18 | False | False | False | False
2004-12-03 00:00:00 | 103.18 | 103.61 | 102.05 | 102.12 | False | False | False | False
2004-12-06 00:00:00 | 102.12 | 103.39 | 101.91 | 103.23 | False | False | False | False
2004-12-07 00:00:00 | 103.23 | 103.34 | 102.4 | 102.89 | False | False | False | False
2004-12-08 00:00:00 | 102.89 | 104.95 | 102.61 | 104.15 | False | False | False | False
2004-12-09 00:00:00 | 104.15 | 104.98 | 103.89 | 104.65 | False | False | False | False
2004-12-10 00:00:00 | 104.65 | 106.2 | 104.61 | 105.17 | False | False | False | False
2004-12-13 00:00:00 | 105.17 | 105.59 | 104.55 | 104.68 | False | False | False | False
2004-12-14 00:00:00 | 104.68 | 105.78 | 104.63 | 105.53 | False | False | False | False
2004-12-15 00:00:00 | 105.53 | 105.73 | 104 | 104.26 | False | False | False | False
2004-12-16 00:00:00 | 104.26 | 104.98 | 103.45 | 104.77 | False | False | False | False
2004-12-17 00:00:00 | 104.77 | 104.78 | 104.07 | 104.41 | False | False | False | False
2004-12-20 00:00:00 | 104.41 | 104.5 | 103.88 | 104 | False | False | False | False
2004-12-21 00:00:00 | 104 | 104.69 | 103.7 | 104.38 | False | False | False | False
2004-12-22 00:00:00 | 104.38 | 104.5 | 103.91 | 104.2 | False | False | False | False
2004-12-23 00:00:00 | 104.2 | 104.28 | 103.56 | 103.64 | False | False | False | False
2004-12-24 00:00:00 | 103.64 | 103.79 | 103.45 | 103.63 | False | False | False | False
2004-12-27 00:00:00 | 103.63 | 104.14 | 102.72 | 103.1 | False | False | False | False
2004-12-28 00:00:00 | 103.1 | 103.33 | 102.84 | 103.06 | False | False | False | False
2004-12-29 00:00:00 | 103.06 | 104.3 | 103.05 | 103.9 | False | False | False | False
2004-12-30 00:00:00 | 103.9 | 104.22 | 102.87 | 103 | False | False | False | False
2004-12-31 00:00:00 | 103 | 103.14 | 102.32 | 102.5 | False | False | False | False
2005-01-03 00:00:00 | 102.5 | 103.48 | 102.36 | 102.69 | False | False | False | False
2005-01-04 00:00:00 | 102.69 | 104.81 | 102.45 | 104.51 | False | False | False | False
2005-01-05 00:00:00 | 104.51 | 105.02 | 103.77 | 104.11 | False | False | False | False
2005-01-06 00:00:00 | 104.11 | 105.19 | 103.89 | 105.09 | False | False | False | False
2005-01-07 00:00:00 | 105.09 | 105.15 | 103.85 | 104.94 | False | False | False | False
2005-01-10 00:00:00 | 104.94 | 104.86 | 104.09 | 104.14 | False | False | False | False
2005-01-11 00:00:00 | 104.14 | 104.32 | 103.11 | 103.31 | False | False | False | False
2005-01-12 00:00:00 | 103.31 | 103.55 | 102.14 | 102.35 | False | False | False | False
2005-01-13 00:00:00 | 102.35 | 102.85 | 102.24 | 102.5 | False | False | False | False
2005-01-14 00:00:00 | 102.5 | 103.22 | 101.78 | 101.94 | False | False | False | False
2005-01-17 00:00:00 | 101.94 | 102.2 | 101.67 | 102.08 | False | False | False | False
2005-01-18 00:00:00 | 102.08 | 103 | 102.13 | 102.29 | False | False | False | False
2005-01-19 00:00:00 | 102.29 | 102.98 | 102.02 | 102.87 | False | False | False | False
2005-01-20 00:00:00 | 102.87 | 103.62 | 102.49 | 103.43 | False | False | False | False
2005-01-21 00:00:00 | 103.43 | 103.92 | 102.63 | 102.75 | False | False | False | False
2005-01-24 00:00:00 | 102.75 | 103.01 | 102.55 | 102.65 | False | False | False | False
2005-01-25 00:00:00 | 102.65 | 104.35 | 102.5 | 104.23 | False | False | False | False
2005-01-26 00:00:00 | 104.23 | 104.11 | 102.76 | 103.01 | False | False | False | False
2005-01-27 00:00:00 | 103.01 | 103.54 | 102.92 | 103.1 | False | False | False | False
2005-01-28 00:00:00 | 103.1 | 103.77 | 102.37 | 103.43 | False | False | False | False
2005-01-31 00:00:00 | 103.43 | 103.8 | 103.3 | 103.64 | False | False | False | False
2005-02-01 00:00:00 | 103.64 | 104.08 | 103.5 | 103.59 | False | False | False | False
2005-02-02 00:00:00 | 103.59 | 104.1 | 103.35 | 103.77 | False | False | False | False
2005-02-03 00:00:00 | 103.77 | 104.75 | 103.61 | 104.51 | False | False | False | False
2005-02-04 00:00:00 | 104.51 | 104.63 | 103.87 | 104 | False | False | False | False
2005-02-07 00:00:00 | 104 | 105.06 | 103.95 | 104.78 | False | False | False | False
2005-02-08 00:00:00 | 104.78 | 105.96 | 104.79 | 105.64 | False | False | False | False
2005-02-09 00:00:00 | 105.64 | 105.98 | 105.32 | 105.78 | False | False | False | False
2005-02-10 00:00:00 | 105.78 | 106.86 | 105.35 | 105.78 | False | False | False | False
2005-02-11 00:00:00 | 105.78 | 105.95 | 105.48 | 105.8 | False | False | False | False
2005-02-14 00:00:00 | 105.8 | 105.72 | 104.66 | 105.18 | False | False | False | False
2005-02-15 00:00:00 | 105.18 | 105.38 | 104.29 | 104.43 | False | False | False | False
2005-02-16 00:00:00 | 104.43 | 105.74 | 104.42 | 105.29 | False | False | False | False
2005-02-17 00:00:00 | 105.29 | 105.8 | 105.18 | 105.59 | False | False | False | False
2005-02-18 00:00:00 | 105.59 | 105.88 | 105.15 | 105.65 | False | False | False | False
2005-02-21 00:00:00 | 105.65 | 105.8 | 105.41 | 105.51 | False | False | False | False
2005-02-22 00:00:00 | 105.51 | 105.6 | 103.84 | 104.09 | False | False | False | False
2005-02-23 00:00:00 | 104.09 | 105.12 | 103.93 | 104.81 | False | False | False | False
2005-02-24 00:00:00 | 104.81 | 105.59 | 104.62 | 105.4 | False | False | False | False
2005-02-25 00:00:00 | 105.4 | 105.58 | 105.04 | 105.22 | False | False | False | False
2005-02-28 00:00:00 | 105.22 | 105.33 | 104.1 | 104.5 | False | False | False | False
2005-03-01 00:00:00 | 104.5 | 104.79 | 104.16 | 104.34 | False | False | False | False
2005-03-02 00:00:00 | 104.34 | 105.16 | 104.33 | 104.75 | False | False | False | False
2005-03-03 00:00:00 | 104.75 | 105.38 | 104.72 | 105.26 | False | False | False | False
2005-03-04 00:00:00 | 105.26 | 105.6 | 104.34 | 104.68 | False | False | False | False
2005-03-07 00:00:00 | 104.68 | 105.37 | 104.53 | 105.22 | False | False | False | False
2005-03-08 00:00:00 | 105.22 | 105.18 | 104.35 | 104.73 | False | False | False | False
2005-03-09 00:00:00 | 104.73 | 104.77 | 103.65 | 103.88 | False | False | False | False
2005-03-10 00:00:00 | 103.88 | 104.35 | 103.7 | 104.11 | False | False | False | False
2005-03-11 00:00:00 | 104.11 | 104.3 | 103.72 | 103.85 | False | False | False | False
2005-03-14 00:00:00 | 103.85 | 105.19 | 103.7 | 104.95 | False | False | False | False
2005-03-15 00:00:00 | 104.95 | 105.02 | 104.15 | 104.5 | False | False | False | False
2005-03-16 00:00:00 | 104.5 | 104.7 | 103.9 | 104.18 | False | False | False | False
2005-03-17 00:00:00 | 104.18 | 104.9 | 104.06 | 104.6 | False | False | False | False
2005-03-18 00:00:00 | 104.6 | 105.07 | 104.5 | 104.75 | False | False | False | False
2005-03-21 00:00:00 | 104.75 | 105.5 | 104.67 | 105.09 | False | False | False | False
2005-03-22 00:00:00 | 105.09 | 105.69 | 104.85 | 105.57 | False | False | False | False
2005-03-23 00:00:00 | 105.57 | 106.19 | 105.28 | 106.05 | False | False | False | False
2005-03-24 00:00:00 | 106.05 | 106.58 | 105.91 | 106.58 | False | False | False | False
2005-03-25 00:00:00 | 106.58 | 106.52 | 106.28 | 106.39 | False | False | False | False
2005-03-28 00:00:00 | 106.39 | 107.33 | 106.36 | 107.21 | False | False | False | False
2005-03-29 00:00:00 | 107.21 | 107.6 | 106.95 | 107.56 | False | False | False | False
2005-03-30 00:00:00 | 107.56 | 107.7 | 107.11 | 107.54 | False | False | False | False
2005-03-31 00:00:00 | 107.54 | 107.59 | 106.66 | 107.19 | False | False | False | False
2005-04-01 00:00:00 | 107.19 | 107.79 | 106.75 | 107.57 | False | False | False | False
2005-04-04 00:00:00 | 107.57 | 108.43 | 107.57 | 108.24 | False | False | False | False
2005-04-05 00:00:00 | 108.24 | 108.9 | 108.09 | 108.14 | False | False | False | False
2005-04-06 00:00:00 | 108.14 | 108.79 | 107.86 | 108.6 | False | False | False | False
2005-04-07 00:00:00 | 108.6 | 108.8 | 108.09 | 108.64 | False | False | False | False
2005-04-08 00:00:00 | 108.64 | 108.88 | 108.2 | 108.32 | False | False | False | False
2005-04-11 00:00:00 | 108.32 | 108.53 | 107.64 | 107.72 | False | False | False | False
2005-04-12 00:00:00 | 107.72 | 108.49 | 107.51 | 107.75 | False | False | False | False
2005-04-13 00:00:00 | 107.75 | 107.85 | 107.14 | 107.42 | False | False | False | False
2005-04-14 00:00:00 | 107.42 | 108.42 | 107.25 | 108.15 | False | False | False | False
2005-04-15 00:00:00 | 108.15 | 108.56 | 107.47 | 107.77 | False | False | False | False
2005-04-18 00:00:00 | 107.77 | 108.07 | 107.26 | 107.52 | False | False | False | False
2005-04-19 00:00:00 | 107.52 | 107.63 | 106.72 | 106.76 | False | False | False | False
2005-04-20 00:00:00 | 106.76 | 107.5 | 106.6 | 106.84 | False | False | False | False
2005-04-21 00:00:00 | 106.84 | 107.44 | 106.68 | 106.86 | False | False | False | False
2005-04-22 00:00:00 | 106.86 | 106.97 | 105.77 | 106.05 | False | False | False | False
2005-04-25 00:00:00 | 106.05 | 106.07 | 105.26 | 105.6 | False | False | False | False
2005-04-26 00:00:00 | 105.6 | 106.16 | 105.59 | 106.05 | False | False | False | False
2005-04-27 00:00:00 | 106.05 | 106.4 | 105.66 | 105.8 | False | False | False | False
2005-04-28 00:00:00 | 105.8 | 106.29 | 105.5 | 106.1 | False | False | False | False
2005-04-29 00:00:00 | 106.1 | 106.08 | 104.58 | 104.85 | False | False | False | False
2005-05-02 00:00:00 | 104.85 | 105.43 | 104.73 | 104.96 | False | False | False | False
2005-05-03 00:00:00 | 104.96 | 105.36 | 104.93 | 105.07 | False | False | False | False
2005-05-04 00:00:00 | 105.07 | 105 | 104.2 | 104.48 | False | False | False | False
2005-05-05 00:00:00 | 104.48 | 104.68 | 104.21 | 104.46 | False | False | False | False
2005-05-06 00:00:00 | 104.46 | 105.12 | 104.46 | 104.97 | False | False | False | False
2005-05-09 00:00:00 | 104.97 | 105.69 | 105.05 | 105.55 | False | False | False | False
2005-05-10 00:00:00 | 105.55 | 105.96 | 105.38 | 105.59 | False | False | False | False
2005-05-11 00:00:00 | 105.59 | 105.95 | 104.85 | 105.73 | False | False | False | False
2005-05-12 00:00:00 | 105.73 | 106.93 | 105.69 | 106.7 | False | False | False | False
2005-05-13 00:00:00 | 106.7 | 107.44 | 106.67 | 107.34 | False | False | False | False
2005-05-16 00:00:00 | 107.34 | 107.79 | 106.7 | 106.85 | False | False | False | False
2005-05-17 00:00:00 | 106.85 | 107.55 | 106.56 | 107.51 | False | False | False | False
2005-05-18 00:00:00 | 107.51 | 107.74 | 106.72 | 106.85 | False | False | False | False
2005-05-19 00:00:00 | 106.85 | 107.67 | 106.95 | 107.59 | False | False | False | False
2005-05-20 00:00:00 | 107.59 | 108.3 | 107.35 | 108.13 | False | False | False | False
2005-05-23 00:00:00 | 108.13 | 108.31 | 107.55 | 107.63 | False | False | False | False
2005-05-24 00:00:00 | 107.63 | 107.81 | 107.23 | 107.49 | False | False | False | False
2005-05-25 00:00:00 | 107.49 | 107.88 | 107.19 | 107.7 | False | False | False | False
2005-05-26 00:00:00 | 107.7 | 108.28 | 107.64 | 107.96 | False | False | False | False
2005-05-27 00:00:00 | 107.96 | 108.1 | 107.74 | 107.92 | False | False | False | False
2005-05-30 00:00:00 | 107.92 | 108.17 | 107.75 | 107.95 | False | False | False | False
2005-05-31 00:00:00 | 107.95 | 108.56 | 107.72 | 108.5 | False | False | False | False
2005-06-01 00:00:00 | 108.5 | 108.84 | 108.14 | 108.73 | False | False | False | False
2005-06-02 00:00:00 | 108.73 | 108.8 | 108.09 | 108.18 | False | False | False | False
2005-06-03 00:00:00 | 108.18 | 108.27 | 107.45 | 107.83 | False | False | False | False
2005-06-06 00:00:00 | 107.83 | 107.84 | 106.72 | 106.85 | False | False | False | False
2005-06-07 00:00:00 | 106.85 | 107.04 | 106.51 | 106.61 | False | False | False | False
2005-06-08 00:00:00 | 106.61 | 107.38 | 106.53 | 107.21 | False | False | False | False
2005-06-09 00:00:00 | 107.21 | 107.77 | 107.08 | 107.44 | False | False | False | False
2005-06-10 00:00:00 | 107.44 | 108.66 | 107.32 | 108.58 | False | False | False | False
2005-06-13 00:00:00 | 108.58 | 109.69 | 108.45 | 109.52 | False | False | False | False
2005-06-14 00:00:00 | 109.52 | 109.61 | 109.08 | 109.42 | False | False | False | False
2005-06-15 00:00:00 | 109.42 | 109.72 | 109.14 | 109.3 | False | False | False | False
2005-06-16 00:00:00 | 109.3 | 109.4 | 108.66 | 108.95 | False | False | False | False
2005-06-17 00:00:00 | 108.95 | 109.09 | 108.6 | 108.66 | False | False | False | False
2005-06-20 00:00:00 | 108.66 | 109.61 | 108.6 | 109.4 | False | False | False | False
2005-06-21 00:00:00 | 109.4 | 109.49 | 108.15 | 108.2 | False | False | False | False
2005-06-22 00:00:00 | 108.2 | 109.15 | 108.35 | 108.75 | False | False | False | False
2005-06-23 00:00:00 | 108.75 | 108.97 | 108.41 | 108.9 | False | False | False | False
2005-06-24 00:00:00 | 108.9 | 109.4 | 108.89 | 109.15 | False | False | False | False
2005-06-27 00:00:00 | 109.15 | 109.45 | 109.1 | 109.3 | False | False | False | False
2005-06-28 00:00:00 | 109.3 | 110.09 | 109.22 | 109.88 | False | False | False | False
2005-06-29 00:00:00 | 109.88 | 110.65 | 109.72 | 110.43 | False | False | False | False
2005-06-30 00:00:00 | 110.43 | 110.98 | 109.99 | 110.82 | False | False | False | False
2005-07-01 00:00:00 | 110.82 | 111.77 | 110.02 | 111.71 | False | False | False | False
2005-07-04 00:00:00 | 111.71 | 111.88 | 111.32 | 111.6 | False | False | False | False
2005-07-05 00:00:00 | 111.6 | 112.13 | 111.4 | 111.71 | False | False | False | False
2005-07-06 00:00:00 | 111.71 | 112.29 | 111.46 | 112.21 | False | False | False | False
2005-07-07 00:00:00 | 112.21 | 112.33 | 111.53 | 112.08 | False | False | False | False
2005-07-08 00:00:00 | 112.08 | 112.6 | 111.78 | 112.19 | False | False | False | False
2005-07-11 00:00:00 | 112.19 | 112.25 | 111.68 | 111.79 | False | False | False | False
2005-07-12 00:00:00 | 111.79 | 111.79 | 110.75 | 110.89 | False | False | False | False
2005-07-13 00:00:00 | 110.89 | 112.28 | 110.91 | 112.1 | False | False | False | False
2005-07-14 00:00:00 | 112.1 | 112.38 | 111.65 | 112.29 | False | False | False | False
2005-07-15 00:00:00 | 112.29 | 112.43 | 111.76 | 112.24 | False | False | False | False
2005-07-18 00:00:00 | 112.24 | 112.36 | 111.5 | 111.85 | False | False | False | False
2005-07-19 00:00:00 | 111.85 | 112.98 | 111.84 | 112.72 | False | False | False | False
2005-07-20 00:00:00 | 112.72 | 113.73 | 112.45 | 112.74 | False | False | False | False
2005-07-21 00:00:00 | 112.74 | 112.86 | 109.87 | 110.36 | False | False | False | False
2005-07-22 00:00:00 | 110.36 | 111.47 | 110.34 | 111.22 | False | False | False | False
2005-07-25 00:00:00 | 111.22 | 111.99 | 111.25 | 111.46 | False | False | False | False
2005-07-26 00:00:00 | 111.46 | 112.63 | 111.47 | 112.5 | False | False | False | False
2005-07-27 00:00:00 | 112.5 | 112.8 | 112.15 | 112.28 | False | False | False | False
2005-07-28 00:00:00 | 112.28 | 112.88 | 111.97 | 112.11 | False | False | False | False
2005-07-29 00:00:00 | 112.11 | 112.45 | 111.85 | 112.4 | False | False | False | False
2005-08-01 00:00:00 | 112.4 | 112.77 | 111.72 | 112.15 | False | False | False | False
2005-08-02 00:00:00 | 112.15 | 112.36 | 111.1 | 111.4 | False | False | False | False
2005-08-03 00:00:00 | 111.4 | 111.94 | 110.98 | 111.02 | False | False | False | False
2005-08-04 00:00:00 | 111.02 | 111.63 | 110.75 | 111.28 | False | False | False | False
2005-08-05 00:00:00 | 111.28 | 112.2 | 111.13 | 112.03 | False | False | False | False
2005-08-08 00:00:00 | 112.03 | 112.63 | 111.55 | 112.05 | False | False | False | False
2005-08-09 00:00:00 | 112.05 | 112.25 | 111.67 | 111.94 | False | False | False | False
2005-08-10 00:00:00 | 111.94 | 111.87 | 110.4 | 110.63 | False | False | False | False
2005-08-11 00:00:00 | 110.63 | 110.74 | 109.56 | 109.7 | False | False | False | False
2005-08-12 00:00:00 | 109.7 | 109.95 | 109.3 | 109.45 | False | False | False | False
2005-08-15 00:00:00 | 109.45 | 109.82 | 109.21 | 109.27 | False | False | False | False
2005-08-16 00:00:00 | 109.27 | 109.66 | 109.05 | 109.54 | False | False | False | False
2005-08-17 00:00:00 | 109.54 | 110.09 | 109.39 | 109.95 | False | False | False | False
2005-08-18 00:00:00 | 109.95 | 110.67 | 109.75 | 110.58 | False | False | False | False
2005-08-19 00:00:00 | 110.58 | 110.83 | 110.31 | 110.4 | False | False | False | False
2005-08-22 00:00:00 | 110.4 | 110.55 | 109.41 | 109.7 | False | False | False | False
2005-08-23 00:00:00 | 109.7 | 110.17 | 109.59 | 109.83 | False | False | False | False
2005-08-24 00:00:00 | 109.83 | 110.74 | 109.89 | 110.11 | False | False | False | False
2005-08-25 00:00:00 | 110.11 | 110.45 | 109.76 | 109.9 | False | False | False | False
2005-08-26 00:00:00 | 109.9 | 110.39 | 109.35 | 110.22 | False | False | False | False
2005-08-29 00:00:00 | 110.22 | 110.71 | 109.85 | 110.64 | False | False | False | False
2005-08-30 00:00:00 | 110.64 | 111.61 | 110.48 | 111.28 | False | False | False | False
2005-08-31 00:00:00 | 111.28 | 111.79 | 110.38 | 110.6 | False | False | False | False
2005-09-01 00:00:00 | 110.6 | 110.93 | 109.6 | 109.81 | False | False | False | False
2005-09-02 00:00:00 | 109.81 | 110.06 | 109.2 | 109.7 | False | False | False | False
2005-09-05 00:00:00 | 109.7 | 109.8 | 108.75 | 109.25 | False | False | False | False
2005-09-06 00:00:00 | 109.25 | 109.82 | 109.13 | 109.55 | False | False | False | False
2005-09-07 00:00:00 | 109.55 | 110.3 | 109.42 | 110.21 | False | False | False | False
2005-09-08 00:00:00 | 110.21 | 110.63 | 110 | 110.57 | False | False | False | False
2005-09-09 00:00:00 | 110.57 | 110.75 | 109.48 | 109.82 | False | False | False | False
2005-09-12 00:00:00 | 109.82 | 110.3 | 108.96 | 110.24 | False | False | False | False
2005-09-13 00:00:00 | 110.24 | 111.06 | 110.12 | 110.65 | False | False | False | False
2005-09-14 00:00:00 | 110.65 | 110.82 | 109.88 | 110.38 | False | False | False | False
2005-09-15 00:00:00 | 110.38 | 110.73 | 110.16 | 110.69 | False | False | False | False
2005-09-16 00:00:00 | 110.69 | 111.47 | 110.46 | 111.38 | False | False | False | False
2005-09-19 00:00:00 | 111.38 | 111.68 | 111.17 | 111.5 | False | False | False | False
2005-09-20 00:00:00 | 111.5 | 111.98 | 111.11 | 111.93 | False | False | False | False
2005-09-21 00:00:00 | 111.93 | 112.03 | 110.97 | 111.33 | False | False | False | False
2005-09-22 00:00:00 | 111.33 | 111.83 | 111.05 | 111.7 | False | False | False | False
2005-09-23 00:00:00 | 111.7 | 112.44 | 111 | 112.4 | False | False | False | False
2005-09-26 00:00:00 | 112.4 | 112.63 | 112.21 | 112.26 | False | False | False | False
2005-09-27 00:00:00 | 112.26 | 113.52 | 112.17 | 112.27 | False | False | False | False
2005-09-28 00:00:00 | 112.27 | 113.45 | 112.87 | 113.15 | False | False | False | False
2005-09-29 00:00:00 | 113.15 | 113.23 | 112.67 | 113 | False | False | False | False
2005-09-30 00:00:00 | 113 | 113.69 | 112.92 | 113.62 | False | False | False | False
2005-10-03 00:00:00 | 113.62 | 114.38 | 113.3 | 114.1 | False | False | False | False
2005-10-04 00:00:00 | 114.1 | 114.4 | 114.01 | 114.25 | False | False | False | False
2005-10-05 00:00:00 | 114.25 | 114.41 | 113.57 | 114.1 | False | False | False | False
2005-10-06 00:00:00 | 114.1 | 114.19 | 113.02 | 113.17 | False | False | False | False
2005-10-07 00:00:00 | 113.17 | 114.01 | 113.25 | 113.8 | False | False | False | False
2005-10-10 00:00:00 | 113.8 | 114.3 | 113.55 | 114.23 | False | False | False | False
2005-10-11 00:00:00 | 114.23 | 114.64 | 113.81 | 114.57 | False | False | False | False
2005-10-12 00:00:00 | 114.57 | 114.75 | 114.25 | 114.33 | False | False | False | False
2005-10-13 00:00:00 | 114.33 | 115.1 | 114.21 | 114.55 | False | False | False | False
2005-10-14 00:00:00 | 114.55 | 114.9 | 113.86 | 113.99 | False | False | False | False
2005-10-17 00:00:00 | 113.99 | 114.92 | 113.76 | 114.87 | False | False | False | False
2005-10-18 00:00:00 | 114.87 | 115.94 | 114.92 | 115.71 | False | False | False | False
2005-10-19 00:00:00 | 115.71 | 115.98 | 115.33 | 115.37 | False | False | False | False
2005-10-20 00:00:00 | 115.37 | 115.78 | 115.26 | 115.37 | False | False | False | False
2005-10-21 00:00:00 | 115.37 | 115.98 | 114.97 | 115.9 | False | False | False | False
2005-10-24 00:00:00 | 115.9 | 115.97 | 115.06 | 115.5 | False | False | False | False
2005-10-25 00:00:00 | 115.5 | 115.74 | 114.61 | 114.9 | False | False | False | False
2005-10-26 00:00:00 | 114.9 | 115.94 | 114.91 | 115.82 | False | False | False | False
2005-10-27 00:00:00 | 115.82 | 116.24 | 114.85 | 115.45 | False | False | False | False
2005-10-28 00:00:00 | 115.45 | 115.69 | 115.08 | 115.62 | False | False | False | False
2005-10-31 00:00:00 | 115.62 | 116.45 | 115.54 | 116.36 | False | False | False | False
2005-11-01 00:00:00 | 116.36 | 116.78 | 116.38 | 116.67 | False | False | False | False
2005-11-02 00:00:00 | 116.67 | 116.98 | 116.56 | 116.8 | False | False | False | False
2005-11-03 00:00:00 | 116.8 | 117.4 | 116.8 | 117.2 | False | False | False | False
2005-11-04 00:00:00 | 117.2 | 118.35 | 117.15 | 118.24 | False | False | False | False
2005-11-07 00:00:00 | 118.24 | 118.38 | 117.46 | 117.54 | False | False | False | False
2005-11-08 00:00:00 | 117.54 | 117.98 | 117.1 | 117.25 | False | False | False | False
2005-11-09 00:00:00 | 117.25 | 117.75 | 116.86 | 117.53 | False | False | False | False
2005-11-10 00:00:00 | 117.53 | 118.25 | 117.35 | 118.15 | False | False | False | False
2005-11-11 00:00:00 | 118.15 | 118.2 | 117.65 | 117.94 | False | False | False | False
2005-11-14 00:00:00 | 117.94 | 118.92 | 117.85 | 118.77 | False | False | False | False
2005-11-15 00:00:00 | 118.77 | 119.43 | 118.71 | 118.95 | False | False | False | False
2005-11-16 00:00:00 | 118.95 | 119.58 | 118.81 | 119.1 | False | False | False | False
2005-11-17 00:00:00 | 119.1 | 119.3 | 118.47 | 118.68 | False | False | False | False
2005-11-18 00:00:00 | 118.68 | 119.4 | 118.69 | 119.17 | False | False | False | False
2005-11-21 00:00:00 | 119.17 | 119.46 | 118.55 | 118.93 | False | False | False | False
2005-11-22 00:00:00 | 118.93 | 119.52 | 118.67 | 118.84 | False | False | False | False
2005-11-23 00:00:00 | 118.84 | 119.04 | 118.2 | 118.81 | False | False | False | False
2005-11-24 00:00:00 | 118.81 | 118.97 | 118.54 | 118.83 | False | False | False | False
2005-11-25 00:00:00 | 118.83 | 119.69 | 118.9 | 119.59 | False | False | False | False
2005-11-28 00:00:00 | 119.59 | 119.94 | 118.34 | 118.61 | False | False | False | False
2005-11-29 00:00:00 | 118.61 | 119.7 | 118.8 | 119.56 | False | False | False | False
2005-11-30 00:00:00 | 119.56 | 119.84 | 119.23 | 119.81 | False | False | False | False
2005-12-01 00:00:00 | 119.81 | 120.73 | 119.67 | 120.65 | False | False | False | False
2005-12-02 00:00:00 | 120.65 | 121.24 | 120.19 | 120.58 | False | False | False | False
2005-12-05 00:00:00 | 120.58 | 121.4 | 120.61 | 120.81 | False | False | False | False
2005-12-06 00:00:00 | 120.81 | 121.26 | 120.76 | 120.78 | False | False | False | False
2005-12-07 00:00:00 | 120.78 | 121.18 | 120.57 | 121.12 | False | False | False | False
2005-12-08 00:00:00 | 121.12 | 121.16 | 119.98 | 120.34 | False | False | False | False
2005-12-09 00:00:00 | 120.34 | 120.76 | 120.28 | 120.62 | False | False | False | False
2005-12-12 00:00:00 | 120.62 | 121.07 | 119.53 | 119.79 | False | False | False | False
2005-12-13 00:00:00 | 119.79 | 121.47 | 119.64 | 119.95 | False | False | False | False
2005-12-14 00:00:00 | 119.95 | 120.22 | 116.71 | 117.34 | False | False | False | False
2005-12-15 00:00:00 | 117.34 | 117.7 | 115.82 | 116.34 | False | False | False | False
2005-12-16 00:00:00 | 116.34 | 116.52 | 115.61 | 115.72 | False | False | False | False
2005-12-19 00:00:00 | 115.72 | 116.59 | 115.52 | 116.01 | False | False | False | False
2005-12-20 00:00:00 | 116.01 | 117.3 | 115.97 | 117.08 | False | False | False | False
2005-12-21 00:00:00 | 117.08 | 117.49 | 116.75 | 117.2 | False | False | False | False
2005-12-22 00:00:00 | 117.2 | 117.65 | 116.41 | 116.54 | False | False | False | False
2005-12-23 00:00:00 | 116.54 | 116.9 | 116.13 | 116.31 | False | False | False | False
2005-12-26 00:00:00 | 116.31 | 116.58 | 116 | 116.43 | False | False | False | False
2005-12-27 00:00:00 | 116.43 | 117.45 | 116.32 | 117.44 | False | False | False | False
2005-12-28 00:00:00 | 117.44 | 117.94 | 116.98 | 117.67 | False | False | False | False
2005-12-29 00:00:00 | 117.67 | 117.99 | 117.71 | 117.83 | False | False | False | False
2005-12-30 00:00:00 | 117.83 | 118.17 | 117.01 | 117.95 | False | False | False | False
2006-01-02 00:00:00 | 117.95 | 117.95 | 117.95 | 117.95 | False | False | False | False
2006-01-03 00:00:00 | 117.95 | 117.9 | 116.01 | 116.09 | False | False | False | False
2006-01-04 00:00:00 | 116.09 | 116.43 | 115.61 | 115.95 | False | False | False | False
2006-01-05 00:00:00 | 115.95 | 116.47 | 115.76 | 115.9 | False | False | False | False
2006-01-06 00:00:00 | 115.9 | 116.3 | 114.22 | 114.4 | False | False | False | False
2006-01-09 00:00:00 | 114.4 | 114.77 | 113.76 | 114.43 | False | False | False | False
2006-01-10 00:00:00 | 114.43 | 114.79 | 114.11 | 114.46 | False | False | False | False
2006-01-11 00:00:00 | 114.46 | 114.9 | 113.91 | 114.11 | False | False | False | False
2006-01-12 00:00:00 | 114.11 | 114.45 | 113.41 | 114.22 | False | False | False | False
2006-01-13 00:00:00 | 114.22 | 114.8 | 114.19 | 114.2 | False | False | False | False
2006-01-16 00:00:00 | 114.2 | 115.12 | 113.79 | 114.88 | False | False | False | False
2006-01-17 00:00:00 | 114.88 | 115.94 | 114.57 | 115.53 | False | False | False | False
2006-01-18 00:00:00 | 115.53 | 115.9 | 114.8 | 115.27 | False | False | False | False
2006-01-19 00:00:00 | 115.27 | 115.48 | 114.93 | 115.46 | False | False | False | False
2006-01-20 00:00:00 | 115.46 | 115.68 | 114.96 | 115.23 | False | False | False | False
2006-01-23 00:00:00 | 115.23 | 115.33 | 114.15 | 114.48 | False | False | False | False
2006-01-24 00:00:00 | 114.48 | 114.83 | 114.33 | 114.54 | False | False | False | False
2006-01-25 00:00:00 | 114.54 | 115.99 | 114.64 | 115.76 | False | False | False | False
2006-01-26 00:00:00 | 115.76 | 116.53 | 115.45 | 116.34 | False | False | False | False
2006-01-27 00:00:00 | 116.34 | 117.42 | 116.12 | 117.29 | False | False | False | False
2006-01-30 00:00:00 | 117.29 | 117.81 | 117.01 | 117.58 | False | False | False | False
2006-01-31 00:00:00 | 117.58 | 117.79 | 116.68 | 117.31 | False | False | False | False
2006-02-01 00:00:00 | 117.31 | 118.11 | 117.09 | 117.93 | False | False | False | False
2006-02-02 00:00:00 | 117.93 | 118.66 | 117.88 | 118.49 | False | False | False | False
2006-02-03 00:00:00 | 118.49 | 119.4 | 118.33 | 118.98 | False | False | False | False
2006-02-06 00:00:00 | 118.98 | 119.12 | 118.49 | 118.99 | False | False | False | False
2006-02-07 00:00:00 | 118.99 | 119.18 | 117.61 | 118.17 | False | False | False | False
2006-02-08 00:00:00 | 118.17 | 118.83 | 117.58 | 118.61 | False | False | False | False
2006-02-09 00:00:00 | 118.61 | 118.9 | 118.29 | 118.88 | False | False | False | False
2006-02-10 00:00:00 | 118.88 | 118.95 | 116.88 | 117.93 | False | False | False | False
2006-02-13 00:00:00 | 117.93 | 118.26 | 117.51 | 117.67 | False | False | False | False
2006-02-14 00:00:00 | 117.67 | 117.78 | 117.12 | 117.38 | False | False | False | False
2006-02-15 00:00:00 | 117.38 | 118.13 | 116.75 | 117.92 | False | False | False | False
2006-02-16 00:00:00 | 117.92 | 118.27 | 117.7 | 117.8 | False | False | False | False
2006-02-17 00:00:00 | 117.8 | 118.87 | 117.32 | 118.29 | False | False | False | False
2006-02-20 00:00:00 | 118.29 | 118.35 | 117.95 | 118.2 | False | False | False | False
2006-02-21 00:00:00 | 118.2 | 118.97 | 118.27 | 118.7 | False | False | False | False
2006-02-22 00:00:00 | 118.7 | 118.9 | 118.3 | 118.6 | False | False | False | False
2006-02-23 00:00:00 | 118.6 | 118.53 | 116.76 | 117.16 | False | False | False | False
2006-02-24 00:00:00 | 117.16 | 117.16 | 116.42 | 116.94 | False | False | False | False
2006-02-27 00:00:00 | 116.94 | 117.16 | 115.68 | 116.17 | False | False | False | False
2006-02-28 00:00:00 | 116.17 | 116.49 | 115.71 | 115.73 | False | False | False | False
2006-03-01 00:00:00 | 115.73 | 116.33 | 115.45 | 116.13 | False | False | False | False
2006-03-02 00:00:00 | 116.13 | 116.44 | 115.82 | 115.83 | False | False | False | False
2006-03-03 00:00:00 | 115.83 | 116.81 | 115.56 | 116.47 | False | False | False | False
2006-03-06 00:00:00 | 116.47 | 117.69 | 116.04 | 117.52 | False | False | False | False
2006-03-07 00:00:00 | 117.52 | 118.06 | 117.36 | 117.92 | False | False | False | False
2006-03-08 00:00:00 | 117.92 | 118.04 | 117.32 | 117.84 | False | False | False | False
2006-03-09 00:00:00 | 117.84 | 118.43 | 117.09 | 118.24 | False | False | False | False
2006-03-10 00:00:00 | 118.24 | 119.15 | 117.97 | 119.05 | False | False | False | False
2006-03-13 00:00:00 | 119.05 | 119.2 | 118.75 | 118.96 | False | False | False | False
2006-03-14 00:00:00 | 118.96 | 118.79 | 117.25 | 117.41 | False | False | False | False
2006-03-15 00:00:00 | 117.41 | 117.75 | 117.17 | 117.35 | False | False | False | False
2006-03-16 00:00:00 | 117.35 | 117.9 | 116.8 | 116.82 | False | False | False | False
2006-03-17 00:00:00 | 116.82 | 116.98 | 115.7 | 115.86 | False | False | False | False
2006-03-20 00:00:00 | 115.86 | 116.45 | 115.5 | 116.16 | False | False | False | False
2006-03-21 00:00:00 | 116.16 | 117.36 | 116.24 | 117.14 | False | False | False | False
2006-03-22 00:00:00 | 117.14 | 117.41 | 116.57 | 116.83 | False | False | False | False
2006-03-23 00:00:00 | 116.83 | 117.95 | 116.75 | 117.92 | False | False | False | False
2006-03-24 00:00:00 | 117.92 | 118.5 | 117.4 | 117.46 | False | False | False | False
2006-03-27 00:00:00 | 117.46 | 117.68 | 116.41 | 116.72 | False | False | False | False
2006-03-28 00:00:00 | 116.72 | 118.05 | 116.26 | 117.95 | False | False | False | False
2006-03-29 00:00:00 | 117.95 | 118.22 | 117.46 | 117.8 | False | False | False | False
2006-03-30 00:00:00 | 117.8 | 117.95 | 117.1 | 117.34 | False | False | False | False
2006-03-31 00:00:00 | 117.34 | 118.15 | 117.15 | 117.72 | False | False | False | False
2006-04-03 00:00:00 | 117.72 | 118.8 | 117.57 | 117.66 | False | False | False | False
2006-04-04 00:00:00 | 117.66 | 117.95 | 117.23 | 117.42 | False | False | False | False
2006-04-05 00:00:00 | 117.42 | 117.78 | 116.68 | 117.38 | False | False | False | False
2006-04-06 00:00:00 | 117.38 | 117.99 | 117.2 | 117.68 | False | False | False | False
2006-04-07 00:00:00 | 117.68 | 118.38 | 117.42 | 118.31 | False | False | False | False
2006-04-10 00:00:00 | 118.31 | 118.71 | 117.9 | 118.44 | False | False | False | False
2006-04-11 00:00:00 | 118.44 | 118.9 | 118.19 | 118.21 | False | False | False | False
2006-04-12 00:00:00 | 118.21 | 118.6 | 117.83 | 118.56 | False | False | False | False
2006-04-13 00:00:00 | 118.56 | 118.85 | 118.31 | 118.53 | False | False | False | False
2006-04-14 00:00:00 | 118.53 | 118.74 | 118.45 | 118.6 | False | False | False | False
2006-04-17 00:00:00 | 118.6 | 118.76 | 117.54 | 117.82 | False | False | False | False
2006-04-18 00:00:00 | 117.82 | 118.22 | 117.25 | 117.3 | False | False | False | False
2006-04-19 00:00:00 | 117.3 | 117.97 | 116.76 | 117.29 | False | False | False | False
2006-04-20 00:00:00 | 117.29 | 117.9 | 117.23 | 117.55 | False | False | False | False
2006-04-21 00:00:00 | 117.55 | 117.77 | 116.58 | 116.65 | False | False | False | False
2006-04-24 00:00:00 | 116.65 | 116.15 | 114.24 | 114.38 | False | False | False | False
2006-04-25 00:00:00 | 114.38 | 115 | 114.3 | 114.8 | False | False | False | False
2006-04-26 00:00:00 | 114.8 | 115.39 | 114.59 | 114.76 | False | False | False | False
2006-04-27 00:00:00 | 114.76 | 115.13 | 113.83 | 114.09 | False | False | False | False
2006-04-28 00:00:00 | 114.09 | 114.5 | 113.66 | 113.78 | False | False | False | False
2006-05-01 00:00:00 | 113.78 | 113.84 | 112.34 | 113.26 | False | False | False | False
2006-05-02 00:00:00 | 113.26 | 114.03 | 113.09 | 113.16 | False | False | False | False
2006-05-03 00:00:00 | 113.16 | 113.86 | 112.89 | 113.65 | False | False | False | False
2006-05-04 00:00:00 | 113.65 | 114.17 | 113.26 | 113.48 | False | False | False | False
2006-05-05 00:00:00 | 113.48 | 114.02 | 112.25 | 112.36 | False | False | False | False
2006-05-08 00:00:00 | 112.36 | 112.29 | 110.99 | 111.69 | False | False | False | False
2006-05-09 00:00:00 | 111.69 | 111.94 | 110.88 | 111.13 | False | False | False | False
2006-05-10 00:00:00 | 111.13 | 111.27 | 110.11 | 110.24 | False | False | False | False
2006-05-11 00:00:00 | 110.24 | 111.54 | 110.1 | 110.7 | False | False | False | False
2006-05-12 00:00:00 | 110.7 | 110.74 | 109.31 | 110.12 | False | False | False | False
2006-05-15 00:00:00 | 110.12 | 110.54 | 109.33 | 110.17 | False | False | False | False
2006-05-16 00:00:00 | 110.17 | 110.88 | 109.67 | 109.77 | False | False | False | False
2006-05-17 00:00:00 | 109.77 | 111.35 | 108.97 | 110.95 | False | False | False | False
2006-05-18 00:00:00 | 110.95 | 111.26 | 110.33 | 110.81 | False | False | False | False
2006-05-19 00:00:00 | 110.81 | 112.25 | 110.42 | 111.74 | False | False | False | False
2006-05-22 00:00:00 | 111.74 | 112.95 | 111.31 | 111.43 | False | False | False | False
2006-05-23 00:00:00 | 111.43 | 111.88 | 110.96 | 111.25 | False | False | False | False
2006-05-24 00:00:00 | 111.25 | 112.96 | 111.63 | 112.7 | False | False | False | False
2006-05-25 00:00:00 | 112.7 | 112.96 | 111.68 | 111.74 | False | False | False | False
2006-05-26 00:00:00 | 111.74 | 112.74 | 111.47 | 112.65 | False | False | False | False
2006-05-29 00:00:00 | 112.65 | 112.7 | 112.17 | 112.57 | False | False | False | False
2006-05-30 00:00:00 | 112.57 | 112.8 | 111.62 | 112.14 | False | False | False | False
2006-05-31 00:00:00 | 112.14 | 112.7 | 111.45 | 112.6 | False | False | False | False
2006-06-01 00:00:00 | 112.6 | 113.38 | 112.35 | 112.68 | False | False | False | False
2006-06-02 00:00:00 | 112.68 | 112.94 | 111.32 | 111.67 | False | False | False | False
2006-06-05 00:00:00 | 111.67 | 112.18 | 111.32 | 112.08 | False | False | False | False
2006-06-06 00:00:00 | 112.08 | 113.57 | 112.06 | 113.13 | False | False | False | False
2006-06-07 00:00:00 | 113.13 | 113.69 | 112.92 | 113.47 | False | False | False | False
2006-06-08 00:00:00 | 113.47 | 114.74 | 113.38 | 114.2 | False | False | False | False
2006-06-09 00:00:00 | 114.2 | 114.35 | 113.55 | 113.95 | False | False | False | False
2006-06-12 00:00:00 | 113.95 | 114.59 | 113.97 | 114.26 | False | False | False | False
2006-06-13 00:00:00 | 114.26 | 115.44 | 114.25 | 115.4 | False | False | False | False
2006-06-14 00:00:00 | 115.4 | 115.44 | 114.46 | 115.09 | False | False | False | False
2006-06-15 00:00:00 | 115.09 | 115.23 | 114.64 | 114.98 | False | False | False | False
2006-06-16 00:00:00 | 114.98 | 115.2 | 114.55 | 115.07 | False | False | False | False
2006-06-19 00:00:00 | 115.07 | 115.78 | 115.1 | 115.39 | False | False | False | False
2006-06-20 00:00:00 | 115.39 | 115.64 | 114.62 | 114.87 | False | False | False | False
2006-06-21 00:00:00 | 114.87 | 115.23 | 114.38 | 114.76 | False | False | False | False
2006-06-22 00:00:00 | 114.76 | 116.29 | 114.68 | 116.11 | False | False | False | False
2006-06-23 00:00:00 | 116.11 | 116.6 | 115.76 | 116.51 | False | False | False | False
2006-06-26 00:00:00 | 116.51 | 116.56 | 116.09 | 116.32 | False | False | False | False
2006-06-27 00:00:00 | 116.32 | 116.71 | 115.86 | 116.26 | False | False | False | False
2006-06-28 00:00:00 | 116.26 | 116.47 | 116.05 | 116.4 | False | False | False | False
2006-06-29 00:00:00 | 116.4 | 116.63 | 114.85 | 115.01 | False | False | False | False
2006-06-30 00:00:00 | 115.01 | 115.23 | 114.17 | 114.46 | False | False | False | False
2006-07-03 00:00:00 | 114.46 | 114.95 | 114.1 | 114.95 | False | False | False | False
2006-07-04 00:00:00 | 114.95 | 114.81 | 114.39 | 114.57 | False | False | False | False
2006-07-05 00:00:00 | 114.57 | 115.77 | 114.58 | 115.71 | False | False | False | False
2006-07-06 00:00:00 | 115.71 | 115.72 | 114.9 | 115.15 | False | False | False | False
2006-07-07 00:00:00 | 115.15 | 115.3 | 113.78 | 113.97 | False | False | False | False
2006-07-10 00:00:00 | 113.97 | 114.27 | 113.45 | 114.11 | False | False | False | False
2006-07-11 00:00:00 | 114.11 | 114.68 | 113.93 | 114.23 | False | False | False | False
2006-07-12 00:00:00 | 114.23 | 115.73 | 114.18 | 115.53 | False | False | False | False
2006-07-13 00:00:00 | 115.53 | 115.52 | 114.99 | 115.38 | False | False | False | False
2006-07-14 00:00:00 | 115.38 | 116.39 | 115.35 | 116.16 | False | False | False | False
2006-07-17 00:00:00 | 116.16 | 117.29 | 116.08 | 117.2 | False | False | False | False
2006-07-18 00:00:00 | 117.2 | 117.59 | 116.7 | 117.37 | False | False | False | False
2006-07-19 00:00:00 | 117.37 | 117.88 | 116.65 | 116.8 | False | False | False | False
2006-07-20 00:00:00 | 116.8 | 117.02 | 116.55 | 116.84 | False | False | False | False
2006-07-21 00:00:00 | 116.84 | 117.14 | 115.83 | 116.2 | False | False | False | False
2006-07-24 00:00:00 | 116.2 | 116.94 | 116.12 | 116.81 | False | False | False | False
2006-07-25 00:00:00 | 116.81 | 117.4 | 116.53 | 117.2 | False | False | False | False
2006-07-26 00:00:00 | 117.2 | 117.24 | 116.18 | 116.32 | False | False | False | False
2006-07-27 00:00:00 | 116.32 | 116.43 | 115.3 | 115.84 | False | False | False | False
2006-07-28 00:00:00 | 115.84 | 116.03 | 114.61 | 114.7 | False | False | False | False
2006-07-31 00:00:00 | 114.7 | 114.84 | 114.19 | 114.63 | False | False | False | False
2006-08-01 00:00:00 | 114.63 | 115.39 | 114.48 | 114.54 | False | False | False | False
2006-08-02 00:00:00 | 114.54 | 114.89 | 114.21 | 114.57 | False | False | False | False
2006-08-03 00:00:00 | 114.57 | 115.31 | 114.53 | 114.93 | False | False | False | False
2006-08-04 00:00:00 | 114.93 | 115.55 | 113.97 | 114.36 | False | False | False | False
2006-08-07 00:00:00 | 114.36 | 115.17 | 114.15 | 115.1 | False | False | False | False
2006-08-08 00:00:00 | 115.1 | 115.28 | 114.55 | 114.95 | False | False | False | False
2006-08-09 00:00:00 | 114.95 | 115.75 | 114.78 | 115.35 | False | False | False | False
2006-08-10 00:00:00 | 115.35 | 115.62 | 114.67 | 115.27 | False | False | False | False
2006-08-11 00:00:00 | 115.27 | 116.45 | 115.12 | 116.35 | False | False | False | False
2006-08-14 00:00:00 | 116.35 | 116.75 | 116.17 | 116.73 | False | False | False | False
2006-08-15 00:00:00 | 116.73 | 116.73 | 115.85 | 116.12 | False | False | False | False
2006-08-16 00:00:00 | 116.12 | 116.38 | 115.63 | 115.88 | False | False | False | False
2006-08-17 00:00:00 | 115.88 | 116.18 | 115.19 | 115.96 | False | False | False | False
2006-08-18 00:00:00 | 115.96 | 116.09 | 115.46 | 115.81 | False | False | False | False
2006-08-21 00:00:00 | 115.81 | 115.97 | 115.35 | 115.83 | False | False | False | False
2006-08-22 00:00:00 | 115.83 | 116.85 | 115.83 | 116.6 | False | False | False | False
2006-08-23 00:00:00 | 116.6 | 116.63 | 116.1 | 116.36 | False | False | False | False
2006-08-24 00:00:00 | 116.36 | 116.6 | 116.19 | 116.48 | False | False | False | False
2006-08-25 00:00:00 | 116.48 | 117.41 | 116.43 | 117.28 | False | False | False | False
2006-08-28 00:00:00 | 117.28 | 117.34 | 116.86 | 117.16 | False | False | False | False
2006-08-29 00:00:00 | 117.16 | 117.25 | 116.51 | 116.6 | False | False | False | False
2006-08-30 00:00:00 | 116.6 | 117.29 | 116.59 | 117.11 | False | False | False | False
2006-08-31 00:00:00 | 117.11 | 117.48 | 116.9 | 117.39 | False | False | False | False
2006-09-01 00:00:00 | 117.39 | 117.49 | 117.06 | 117.1 | False | False | False | False
2006-09-04 00:00:00 | 117.1 | 117.12 | 115.88 | 116.05 | False | False | False | False
2006-09-05 00:00:00 | 116.05 | 116.21 | 115.57 | 115.94 | False | False | False | False
2006-09-06 00:00:00 | 115.94 | 116.9 | 115.97 | 116.6 | False | False | False | False
2006-09-07 00:00:00 | 116.6 | 117.06 | 115.98 | 116.36 | False | False | False | False
2006-09-08 00:00:00 | 116.36 | 117.02 | 116.1 | 116.88 | False | False | False | False
2006-09-11 00:00:00 | 116.88 | 117.78 | 116.61 | 117.58 | False | False | False | False
2006-09-12 00:00:00 | 117.58 | 118.15 | 117.39 | 117.58 | False | False | False | False
2006-09-13 00:00:00 | 117.58 | 118.03 | 117.33 | 117.57 | False | False | False | False
2006-09-14 00:00:00 | 117.57 | 117.77 | 117.3 | 117.54 | False | False | False | False
2006-09-15 00:00:00 | 117.54 | 118.12 | 117.25 | 117.65 | False | False | False | False
2006-09-18 00:00:00 | 117.65 | 118.29 | 117.12 | 117.88 | False | False | False | False
2006-09-19 00:00:00 | 117.88 | 118.12 | 116.99 | 117.57 | False | False | False | False
2006-09-20 00:00:00 | 117.57 | 117.76 | 116.97 | 117.37 | False | False | False | False
2006-09-21 00:00:00 | 117.37 | 117.47 | 116.22 | 116.3 | False | False | False | False
2006-09-22 00:00:00 | 116.3 | 116.62 | 116.08 | 116.44 | False | False | False | False
2006-09-25 00:00:00 | 116.44 | 116.75 | 116.13 | 116.44 | False | False | False | False
2006-09-26 00:00:00 | 116.44 | 117.25 | 116.26 | 117.09 | False | False | False | False
2006-09-27 00:00:00 | 117.09 | 117.66 | 116.9 | 117.48 | False | False | False | False
2006-09-28 00:00:00 | 117.48 | 117.93 | 117.33 | 117.81 | False | False | False | False
2006-09-29 00:00:00 | 117.81 | 118.2 | 117.52 | 118.1 | False | False | False | False
2006-10-02 00:00:00 | 118.1 | 118.4 | 117.53 | 117.65 | False | False | False | False
2006-10-03 00:00:00 | 117.65 | 117.96 | 117.38 | 117.92 | False | False | False | False
2006-10-04 00:00:00 | 117.92 | 118.29 | 117.83 | 117.86 | False | False | False | False
2006-10-05 00:00:00 | 117.86 | 117.94 | 117.45 | 117.69 | False | False | False | False
2006-10-06 00:00:00 | 117.69 | 119.12 | 117.63 | 118.88 | False | False | False | False
2006-10-09 00:00:00 | 118.88 | 119.3 | 118.83 | 119.1 | False | False | False | False
2006-10-10 00:00:00 | 119.1 | 119.77 | 118.89 | 119.73 | False | False | False | False
2006-10-11 00:00:00 | 119.73 | 119.84 | 119.35 | 119.73 | False | False | False | False
2006-10-12 00:00:00 | 119.73 | 119.78 | 119.25 | 119.42 | False | False | False | False
2006-10-13 00:00:00 | 119.42 | 119.88 | 119.08 | 119.6 | False | False | False | False
2006-10-16 00:00:00 | 119.6 | 119.8 | 118.98 | 119.11 | False | False | False | False
2006-10-17 00:00:00 | 119.11 | 119.14 | 118.55 | 118.67 | False | False | False | False
2006-10-18 00:00:00 | 118.67 | 119.18 | 118.31 | 118.92 | False | False | False | False
2006-10-19 00:00:00 | 118.92 | 119.02 | 118.05 | 118.15 | False | False | False | False
2006-10-20 00:00:00 | 118.15 | 118.8 | 118.13 | 118.64 | False | False | False | False
2006-10-23 00:00:00 | 118.64 | 119.38 | 118.57 | 119.28 | False | False | False | False
2006-10-24 00:00:00 | 119.28 | 119.66 | 119.08 | 119.25 | False | False | False | False
2006-10-25 00:00:00 | 119.25 | 119.44 | 118.91 | 118.95 | False | False | False | False
2006-10-26 00:00:00 | 118.95 | 119.16 | 118.27 | 118.38 | False | False | False | False
2006-10-27 00:00:00 | 118.38 | 118.73 | 117.13 | 117.6 | False | False | False | False
2006-10-30 00:00:00 | 117.6 | 117.62 | 117.2 | 117.42 | False | False | False | False
2006-10-31 00:00:00 | 117.42 | 118.05 | 116.62 | 116.92 | False | False | False | False
2006-11-01 00:00:00 | 116.92 | 117.17 | 116.57 | 117.03 | False | False | False | False
2006-11-02 00:00:00 | 117.03 | 117.38 | 116.68 | 117.13 | False | False | False | False
2006-11-03 00:00:00 | 117.13 | 118.19 | 116.95 | 118.01 | False | False | False | False
2006-11-06 00:00:00 | 118.01 | 118.46 | 117.79 | 118.27 | False | False | False | False
2006-11-07 00:00:00 | 118.27 | 118.31 | 117.25 | 117.7 | False | False | False | False
2006-11-08 00:00:00 | 117.7 | 118.01 | 117.38 | 117.73 | False | False | False | False
2006-11-09 00:00:00 | 117.73 | 118.6 | 117.71 | 117.97 | False | False | False | False
2006-11-10 00:00:00 | 117.97 | 117.94 | 117.18 | 117.61 | False | False | False | False
2006-11-13 00:00:00 | 117.61 | 118.3 | 117.13 | 118.11 | False | False | False | False
2006-11-14 00:00:00 | 118.11 | 118.18 | 117.25 | 117.53 | False | False | False | False
2006-11-15 00:00:00 | 117.53 | 118.2 | 117.53 | 118.05 | False | False | False | False
2006-11-16 00:00:00 | 118.05 | 118.35 | 117.75 | 118.19 | False | False | False | False
2006-11-17 00:00:00 | 118.19 | 118.47 | 117.51 | 117.81 | False | False | False | False
2006-11-20 00:00:00 | 117.81 | 118.2 | 117.7 | 118.09 | False | False | False | False
2006-11-21 00:00:00 | 118.09 | 118.26 | 117.75 | 117.86 | False | False | False | False
2006-11-22 00:00:00 | 117.86 | 117.92 | 116.36 | 116.74 | False | False | False | False
2006-11-23 00:00:00 | 116.74 | 116.82 | 116.03 | 116.19 | False | False | False | False
2006-11-24 00:00:00 | 116.19 | 116.49 | 115.58 | 115.84 | False | False | False | False
2006-11-27 00:00:00 | 115.84 | 116.4 | 115.4 | 116.07 | False | False | False | False
2006-11-28 00:00:00 | 116.07 | 116.41 | 115.89 | 116.09 | False | False | False | False
2006-11-29 00:00:00 | 116.09 | 116.47 | 115.58 | 116.41 | False | False | False | False
2006-11-30 00:00:00 | 116.41 | 116.56 | 115.51 | 115.74 | False | False | False | False
2006-12-01 00:00:00 | 115.74 | 116.38 | 114.97 | 115.33 | False | False | False | False
2006-12-04 00:00:00 | 115.33 | 115.84 | 115.1 | 115.36 | False | False | False | False
2006-12-05 00:00:00 | 115.36 | 115.43 | 114.43 | 114.83 | False | False | False | False
2006-12-06 00:00:00 | 114.83 | 115.31 | 114.53 | 115.2 | False | False | False | False
2006-12-07 00:00:00 | 115.2 | 115.39 | 114.76 | 115.28 | False | False | False | False
2006-12-08 00:00:00 | 115.28 | 116.51 | 114.9 | 116.38 | False | False | False | False
2006-12-11 00:00:00 | 116.38 | 117.26 | 116.16 | 116.87 | False | False | False | False
2006-12-12 00:00:00 | 116.87 | 117.25 | 116.69 | 116.92 | False | False | False | False
2006-12-13 00:00:00 | 116.92 | 117.62 | 116.65 | 117.53 | False | False | False | False
2006-12-14 00:00:00 | 117.53 | 117.89 | 117.26 | 117.84 | False | False | False | False
2006-12-15 00:00:00 | 117.84 | 118.33 | 117.45 | 118.08 | False | False | False | False
2006-12-18 00:00:00 | 118.08 | 118.29 | 117.7 | 118.11 | False | False | False | False
2006-12-19 00:00:00 | 118.11 | 118.32 | 117.82 | 118.06 | False | False | False | False
2006-12-20 00:00:00 | 118.06 | 118.52 | 117.95 | 118.35 | False | False | False | False
2006-12-21 00:00:00 | 118.35 | 118.53 | 117.95 | 118.32 | False | False | False | False
2006-12-22 00:00:00 | 118.32 | 118.97 | 118.22 | 118.93 | False | False | False | False
2006-12-25 00:00:00 | 118.93 | 118.8 | 118.8 | 118.8 | False | False | False | False
2006-12-26 00:00:00 | 118.8 | 119.23 | 118.72 | 119.12 | False | False | False | False
2006-12-27 00:00:00 | 119.12 | 119.22 | 118.28 | 118.69 | False | False | False | False
2006-12-28 00:00:00 | 118.69 | 119.04 | 118.61 | 118.93 | False | False | False | False
2006-12-29 00:00:00 | 118.93 | 119.18 | 118.74 | 119.07 | False | False | False | False
2007-01-01 00:00:00 | 119.07 | 118.93 | 118.93 | 118.93 | False | False | False | False
2007-01-02 00:00:00 | 118.93 | 119.06 | 118.51 | 118.82 | False | False | False | False
2007-01-03 00:00:00 | 118.82 | 119.68 | 118.67 | 119.36 | False | False | False | False
2007-01-04 00:00:00 | 119.36 | 119.52 | 119.01 | 119.08 | False | False | False | False
2007-01-05 00:00:00 | 119.08 | 119.06 | 117.98 | 118.59 | False | False | False | False
2007-01-08 00:00:00 | 118.59 | 118.83 | 118.11 | 118.73 | False | False | False | False
2007-01-09 00:00:00 | 118.73 | 119.55 | 118.69 | 119.36 | False | False | False | False
2007-01-10 00:00:00 | 119.36 | 119.78 | 119.13 | 119.62 | False | False | False | False
2007-01-11 00:00:00 | 119.62 | 120.65 | 119.5 | 120.42 | False | False | False | False
2007-01-12 00:00:00 | 120.42 | 120.74 | 120.16 | 120.39 | False | False | False | False
2007-01-15 00:00:00 | 120.39 | 120.61 | 120.07 | 120.47 | False | False | False | False
2007-01-16 00:00:00 | 120.47 | 120.77 | 120.23 | 120.6 | False | False | False | False
2007-01-17 00:00:00 | 120.6 | 120.88 | 120.34 | 120.68 | False | False | False | False
2007-01-18 00:00:00 | 120.68 | 121.6 | 120.48 | 121.24 | False | False | False | False
2007-01-19 00:00:00 | 121.24 | 121.49 | 121.1 | 121.28 | False | False | False | False
2007-01-22 00:00:00 | 121.28 | 121.8 | 121.21 | 121.61 | False | False | False | False
2007-01-23 00:00:00 | 121.61 | 121.75 | 121.11 | 121.65 | False | False | False | False
2007-01-24 00:00:00 | 121.65 | 121.79 | 120.65 | 120.95 | False | False | False | False
2007-01-25 00:00:00 | 120.95 | 121.29 | 120.19 | 121.13 | False | False | False | False
2007-01-26 00:00:00 | 121.13 | 121.66 | 121.22 | 121.56 | False | False | False | False
2007-01-29 00:00:00 | 121.56 | 122.2 | 121.44 | 121.94 | False | False | False | False
2007-01-30 00:00:00 | 121.94 | 122 | 121.47 | 121.62 | False | False | False | False
2007-01-31 00:00:00 | 121.62 | 121.75 | 120.62 | 120.71 | False | False | False | False
2007-02-01 00:00:00 | 120.71 | 120.92 | 120.1 | 120.67 | False | False | False | False
2007-02-02 00:00:00 | 120.67 | 121.37 | 120.64 | 121.06 | False | False | False | False
2007-02-05 00:00:00 | 121.06 | 121.19 | 120.24 | 120.33 | False | False | False | False
2007-02-06 00:00:00 | 120.33 | 120.58 | 119.96 | 120.09 | False | False | False | False
2007-02-07 00:00:00 | 120.09 | 120.82 | 120 | 120.65 | False | False | False | False
2007-02-08 00:00:00 | 120.65 | 121.45 | 120.58 | 121.04 | False | False | False | False
2007-02-09 00:00:00 | 121.04 | 121.75 | 120.99 | 121.65 | False | False | False | False
2007-02-12 00:00:00 | 121.65 | 122.1 | 121.59 | 121.91 | False | False | False | False
2007-02-13 00:00:00 | 121.91 | 121.96 | 121.09 | 121.19 | False | False | False | False
2007-02-14 00:00:00 | 121.19 | 121.37 | 120.62 | 120.77 | False | False | False | False
2007-02-15 00:00:00 | 120.77 | 120.78 | 119.17 | 119.19 | False | False | False | False
2007-02-16 00:00:00 | 119.19 | 119.58 | 118.98 | 119.25 | False | False | False | False
2007-02-19 00:00:00 | 119.25 | 119.73 | 119.2 | 119.6 | False | False | False | False
2007-02-20 00:00:00 | 119.6 | 120.35 | 119.55 | 119.96 | False | False | False | False
2007-02-21 00:00:00 | 119.96 | 121.2 | 119.71 | 120.87 | False | False | False | False
2007-02-22 00:00:00 | 120.87 | 121.64 | 120.84 | 121.54 | False | False | False | False
2007-02-23 00:00:00 | 121.54 | 121.64 | 120.93 | 121.03 | False | False | False | False
2007-02-26 00:00:00 | 121.03 | 121.11 | 120.35 | 120.56 | False | False | False | False
2007-02-27 00:00:00 | 120.56 | 120.75 | 117.5 | 117.98 | False | False | False | False
2007-02-28 00:00:00 | 117.98 | 118.84 | 117.93 | 118.4 | False | False | False | False
2007-03-01 00:00:00 | 118.4 | 118.87 | 116.96 | 117.58 | False | False | False | False
2007-03-02 00:00:00 | 117.58 | 117.83 | 116.42 | 116.77 | False | False | False | False
2007-03-05 00:00:00 | 116.77 | 116.78 | 115.16 | 115.83 | False | False | False | False
2007-03-06 00:00:00 | 115.83 | 116.74 | 115.22 | 116.61 | False | False | False | False
2007-03-07 00:00:00 | 116.61 | 116.9 | 116.01 | 116.34 | False | False | False | False
2007-03-08 00:00:00 | 116.34 | 117.49 | 115.55 | 117.11 | False | False | False | False
2007-03-09 00:00:00 | 117.11 | 118.38 | 117.09 | 118.14 | False | False | False | False
2007-03-12 00:00:00 | 118.14 | 118.5 | 117.27 | 117.61 | False | False | False | False
2007-03-13 00:00:00 | 117.61 | 117.78 | 116.21 | 116.23 | False | False | False | False
2007-03-14 00:00:00 | 116.23 | 117.12 | 115.76 | 117.02 | False | False | False | False
2007-03-15 00:00:00 | 117.02 | 117.78 | 117.02 | 117.62 | False | False | False | False
2007-03-16 00:00:00 | 117.62 | 117.59 | 116.51 | 116.72 | False | False | False | False
2007-03-19 00:00:00 | 116.72 | 117.77 | 116.25 | 117.61 | False | False | False | False
2007-03-20 00:00:00 | 117.61 | 118.02 | 116.92 | 117.24 | False | False | False | False
2007-03-21 00:00:00 | 117.24 | 117.95 | 117.15 | 117.59 | False | False | False | False
2007-03-22 00:00:00 | 117.59 | 118.32 | 117.25 | 118.15 | False | False | False | False
2007-03-23 00:00:00 | 118.15 | 118.26 | 117.4 | 118.05 | False | False | False | False
2007-03-26 00:00:00 | 118.05 | 118.43 | 117.64 | 118.07 | False | False | False | False
2007-03-27 00:00:00 | 118.07 | 118.39 | 117.74 | 117.91 | False | False | False | False
2007-03-28 00:00:00 | 117.91 | 118 | 116.38 | 116.86 | False | False | False | False
2007-03-29 00:00:00 | 116.86 | 118.09 | 116.67 | 117.98 | False | False | False | False
2007-03-30 00:00:00 | 117.98 | 118.38 | 117.21 | 117.78 | False | False | False | False
2007-04-02 00:00:00 | 117.78 | 118.08 | 117.4 | 117.79 | False | False | False | False
2007-04-03 00:00:00 | 117.79 | 118.93 | 117.73 | 118.88 | False | False | False | False
2007-04-04 00:00:00 | 118.88 | 119.09 | 118.6 | 118.66 | False | False | False | False
2007-04-05 00:00:00 | 118.66 | 119 | 118.43 | 118.73 | False | False | False | False
2007-04-06 00:00:00 | 118.73 | 119.39 | 118.69 | 119.32 | False | False | False | False
2007-04-09 00:00:00 | 119.32 | 119.39 | 119.15 | 119.28 | False | False | False | False
2007-04-10 00:00:00 | 119.28 | 119.36 | 118.76 | 119.11 | False | False | False | False
2007-04-11 00:00:00 | 119.11 | 119.55 | 118.88 | 119.31 | False | False | False | False
2007-04-12 00:00:00 | 119.31 | 119.52 | 118.8 | 119.06 | False | False | False | False
2007-04-13 00:00:00 | 119.06 | 119.58 | 118.22 | 119.17 | False | False | False | False
2007-04-16 00:00:00 | 119.17 | 119.87 | 118.98 | 119.79 | False | False | False | False
2007-04-17 00:00:00 | 119.79 | 119.82 | 118.82 | 119.93 | False | False | False | False
2007-04-18 00:00:00 | 119.93 | 119.03 | 118.11 | 118.61 | False | False | False | False
2007-04-19 00:00:00 | 118.61 | 118.69 | 117.61 | 118.37 | False | False | False | False
2007-04-20 00:00:00 | 118.37 | 118.97 | 118.25 | 118.75 | False | False | False | False
2007-04-23 00:00:00 | 118.75 | 119.04 | 118.23 | 118.59 | False | False | False | False
2007-04-24 00:00:00 | 118.59 | 118.95 | 118.24 | 118.66 | False | False | False | False
2007-04-25 00:00:00 | 118.66 | 118.85 | 118.27 | 118.7 | False | False | False | False
2007-04-26 00:00:00 | 118.7 | 119.67 | 118.54 | 119.58 | False | False | False | False
2007-04-27 00:00:00 | 119.58 | 119.77 | 118.88 | 119.64 | False | False | False | False
2007-04-30 00:00:00 | 119.64 | 119.76 | 119.15 | 119.53 | False | False | False | False
2007-05-01 00:00:00 | 119.53 | 119.86 | 119.07 | 119.72 | False | False | False | False
2007-05-02 00:00:00 | 119.72 | 120.28 | 119.47 | 120.12 | False | False | False | False
2007-05-03 00:00:00 | 120.12 | 120.47 | 119.97 | 120.43 | False | False | False | False
2007-05-04 00:00:00 | 120.43 | 120.47 | 119.9 | 120.13 | False | False | False | False
2007-05-07 00:00:00 | 120.13 | 120.21 | 119.79 | 120.08 | False | False | False | False
2007-05-08 00:00:00 | 120.08 | 120.14 | 119.52 | 119.94 | False | False | False | False
2007-05-09 00:00:00 | 119.94 | 120.15 | 119.63 | 120.09 | False | False | False | False
2007-05-10 00:00:00 | 120.09 | 120.54 | 119.83 | 119.87 | False | False | False | False
2007-05-11 00:00:00 | 119.87 | 120.23 | 119.47 | 120.13 | False | False | False | False
2007-05-14 00:00:00 | 120.13 | 120.46 | 120.04 | 120.29 | False | False | False | False
2007-05-15 00:00:00 | 120.29 | 120.59 | 120.13 | 120.26 | False | False | False | False
2007-05-16 00:00:00 | 120.26 | 120.83 | 120.15 | 120.75 | False | False | False | False
2007-05-17 00:00:00 | 120.75 | 121.37 | 120.68 | 121.28 | False | False | False | False
2007-05-18 00:00:00 | 121.28 | 121.39 | 120.69 | 121.15 | False | False | False | False
2007-05-21 00:00:00 | 121.15 | 121.63 | 120.92 | 121.46 | False | False | False | False
2007-05-22 00:00:00 | 121.46 | 121.6 | 121.2 | 121.46 | False | False | False | False
2007-05-23 00:00:00 | 121.46 | 121.88 | 121.31 | 121.64 | False | False | False | False
2007-05-24 00:00:00 | 121.64 | 121.68 | 121.24 | 121.4 | False | False | False | False
2007-05-25 00:00:00 | 121.4 | 121.77 | 120.85 | 121.72 | False | False | False | False
2007-05-28 00:00:00 | 121.72 | 121.81 | 121.62 | 121.66 | False | False | False | False
2007-05-29 00:00:00 | 121.66 | 121.82 | 121.18 | 121.55 | False | False | False | False
2007-05-30 00:00:00 | 121.55 | 121.77 | 121.29 | 121.59 | False | False | False | False
2007-05-31 00:00:00 | 121.59 | 121.99 | 121.46 | 121.67 | False | False | False | False
2007-06-01 00:00:00 | 121.67 | 122.14 | 121.69 | 122.05 | False | False | False | False
2007-06-04 00:00:00 | 122.05 | 122.12 | 121.55 | 121.81 | False | False | False | False
2007-06-05 00:00:00 | 121.81 | 121.94 | 121.12 | 121.33 | False | False | False | False
2007-06-06 00:00:00 | 121.33 | 121.5 | 120.87 | 121.02 | False | False | False | False
2007-06-07 00:00:00 | 121.02 | 121.57 | 120.77 | 121.1 | False | False | False | False
2007-06-08 00:00:00 | 121.1 | 121.84 | 120.77 | 121.68 | False | False | False | False
2007-06-11 00:00:00 | 121.68 | 121.84 | 121.52 | 121.79 | False | False | False | False
2007-06-12 00:00:00 | 121.79 | 121.86 | 121.6 | 121.76 | False | False | False | False
2007-06-13 00:00:00 | 121.76 | 122.77 | 121.5 | 121.6 | False | False | False | False
2007-06-14 00:00:00 | 121.6 | 123.14 | 122.55 | 122.95 | False | False | False | False
2007-06-15 00:00:00 | 122.95 | 123.66 | 122.88 | 123.44 | False | False | False | False
2007-06-18 00:00:00 | 123.44 | 123.76 | 123.32 | 123.61 | False | False | False | False
2007-06-19 00:00:00 | 123.61 | 123.73 | 123.32 | 123.37 | False | False | False | False
2007-06-20 00:00:00 | 123.37 | 123.68 | 123.1 | 123.58 | False | False | False | False
2007-06-21 00:00:00 | 123.58 | 123.75 | 123.4 | 123.67 | False | False | False | False
2007-06-22 00:00:00 | 123.67 | 124.14 | 123.7 | 123.87 | False | False | False | False
2007-06-25 00:00:00 | 123.87 | 123.95 | 123.31 | 123.56 | False | False | False | False
2007-06-26 00:00:00 | 123.56 | 123.71 | 122.81 | 123.25 | False | False | False | False
2007-06-27 00:00:00 | 123.25 | 123.27 | 122.23 | 122.5 | False | False | False | False
2007-06-28 00:00:00 | 122.5 | 123.37 | 122.78 | 123.22 | False | False | False | False
2007-06-29 00:00:00 | 123.22 | 123.56 | 122.99 | 123.04 | False | False | False | False
2007-07-02 00:00:00 | 123.04 | 123.28 | 122.09 | 122.33 | False | False | False | False
2007-07-03 00:00:00 | 122.33 | 122.69 | 122.13 | 122.39 | False | False | False | False
2007-07-04 00:00:00 | 122.39 | 122.68 | 122.22 | 122.63 | False | False | False | False
2007-07-05 00:00:00 | 122.63 | 123.02 | 122.38 | 122.87 | False | False | False | False
2007-07-06 00:00:00 | 122.87 | 123.56 | 122.86 | 123.38 | False | False | False | False
2007-07-09 00:00:00 | 123.38 | 123.67 | 123.22 | 123.33 | False | False | False | False
2007-07-10 00:00:00 | 123.33 | 123.49 | 121.88 | 121.84 | False | False | False | False
2007-07-11 00:00:00 | 121.84 | 122.3 | 120.99 | 122.1 | False | False | False | False
2007-07-12 00:00:00 | 122.1 | 122.6 | 121.83 | 122.43 | False | False | False | False
2007-07-13 00:00:00 | 122.43 | 122.62 | 121.92 | 122.04 | False | False | False | False
2007-07-16 00:00:00 | 122.04 | 122.19 | 121.55 | 121.81 | False | False | False | False
2007-07-17 00:00:00 | 121.81 | 122.41 | 121.69 | 122.31 | False | False | False | False
2007-07-18 00:00:00 | 122.31 | 122.34 | 121.58 | 121.88 | False | False | False | False
2007-07-19 00:00:00 | 121.88 | 122.18 | 121.74 | 122.06 | False | False | False | False
2007-07-20 00:00:00 | 122.06 | 122.44 | 120.87 | 121.23 | False | False | False | False
2007-07-23 00:00:00 | 121.23 | 122.22 | 120.8 | 121.31 | False | False | False | False
2007-07-24 00:00:00 | 121.31 | 121.14 | 120.03 | 120.21 | False | False | False | False
2007-07-25 00:00:00 | 120.21 | 120.65 | 119.8 | 120.6 | False | False | False | False
2007-07-26 00:00:00 | 120.6 | 120.75 | 118.72 | 118.81 | False | False | False | False
2007-07-27 00:00:00 | 118.81 | 119.29 | 118.02 | 118.81 | False | False | False | False
2007-07-30 00:00:00 | 118.81 | 119.08 | 118.04 | 119.04 | False | False | False | False
2007-07-31 00:00:00 | 119.04 | 119.5 | 118.77 | 118.88 | False | False | False | False
2007-08-01 00:00:00 | 118.88 | 118.98 | 117.6 | 118.53 | False | False | False | False
2007-08-02 00:00:00 | 118.53 | 119.38 | 118.33 | 119.22 | False | False | False | False
2007-08-03 00:00:00 | 119.22 | 119.32 | 118.16 | 118.26 | False | False | False | False
2007-08-06 00:00:00 | 118.26 | 119.1 | 117.19 | 118.91 | False | False | False | False
2007-08-07 00:00:00 | 118.91 | 118.91 | 117.97 | 118.71 | False | False | False | False
2007-08-08 00:00:00 | 118.71 | 119.84 | 118.72 | 119.69 | False | False | False | False
2007-08-09 00:00:00 | 119.69 | 119.77 | 118.16 | 118.25 | False | False | False | False
2007-08-10 00:00:00 | 118.25 | 118.75 | 117.21 | 118.32 | False | False | False | False
2007-08-13 00:00:00 | 118.32 | 118.57 | 117.68 | 118.37 | False | False | False | False
2007-08-14 00:00:00 | 118.37 | 118.52 | 117.67 | 117.82 | False | False | False | False
2007-08-15 00:00:00 | 117.82 | 117.65 | 116.61 | 116.98 | False | False | False | False
2007-08-16 00:00:00 | 116.98 | 116.74 | 112.01 | 113.11 | False | False | False | False
2007-08-17 00:00:00 | 113.11 | 114.92 | 111.6 | 114 | False | False | False | False
2007-08-20 00:00:00 | 114 | 115.51 | 113.68 | 114.91 | False | False | False | False
2007-08-21 00:00:00 | 114.91 | 115.24 | 114.01 | 114.2 | False | False | False | False
2007-08-22 00:00:00 | 114.2 | 115.47 | 113.99 | 115.02 | False | False | False | False
2007-08-23 00:00:00 | 115.02 | 117.15 | 115.3 | 115.91 | False | False | False | False
2007-08-24 00:00:00 | 115.91 | 116.5 | 115.53 | 116.38 | False | False | False | False
2007-08-27 00:00:00 | 116.38 | 116.76 | 115.89 | 116.12 | False | False | False | False
2007-08-28 00:00:00 | 116.12 | 115.87 | 114.62 | 114.62 | False | False | False | False
2007-08-29 00:00:00 | 114.62 | 116.22 | 113.86 | 116.15 | False | False | False | False
2007-08-30 00:00:00 | 116.15 | 116.24 | 115.21 | 115.8 | False | False | False | False
2007-08-31 00:00:00 | 115.8 | 116.62 | 115.48 | 115.96 | False | False | False | False
2007-09-03 00:00:00 | 115.96 | 116.14 | 115.66 | 115.84 | False | False | False | False
2007-09-04 00:00:00 | 115.84 | 116.43 | 115.33 | 116.2 | False | False | False | False
2007-09-05 00:00:00 | 116.2 | 116.48 | 114.99 | 115.13 | False | False | False | False
2007-09-06 00:00:00 | 115.13 | 115.57 | 114.81 | 115.32 | False | False | False | False
2007-09-07 00:00:00 | 115.32 | 115.65 | 113.13 | 113.34 | False | False | False | False
2007-09-10 00:00:00 | 113.34 | 114.01 | 112.6 | 113.56 | False | False | False | False
2007-09-11 00:00:00 | 113.56 | 114.38 | 113.39 | 114.29 | False | False | False | False
2007-09-12 00:00:00 | 114.29 | 114.4 | 113.78 | 114.23 | False | False | False | False
2007-09-13 00:00:00 | 114.23 | 115.5 | 114.1 | 115.17 | False | False | False | False
2007-09-14 00:00:00 | 115.17 | 115.4 | 114.36 | 115.13 | False | False | False | False
2007-09-17 00:00:00 | 115.13 | 115.41 | 114.66 | 115.12 | False | False | False | False
2007-09-18 00:00:00 | 115.12 | 116.39 | 114.79 | 116.22 | False | False | False | False
2007-09-19 00:00:00 | 116.22 | 116.33 | 115.66 | 116.07 | False | False | False | False
2007-09-20 00:00:00 | 116.07 | 116.06 | 113.98 | 114.32 | False | False | False | False
2007-09-21 00:00:00 | 114.32 | 115.86 | 114.54 | 115.39 | False | False | False | False
2007-09-24 00:00:00 | 115.39 | 115.42 | 114.65 | 114.87 | False | False | False | False
2007-09-25 00:00:00 | 114.87 | 114.99 | 114.03 | 114.54 | False | False | False | False
2007-09-26 00:00:00 | 114.54 | 115.75 | 114.54 | 115.43 | False | False | False | False
2007-09-27 00:00:00 | 115.43 | 115.88 | 115.13 | 115.62 | False | False | False | False
2007-09-28 00:00:00 | 115.62 | 115.64 | 114.67 | 114.74 | False | False | False | False
2007-10-01 00:00:00 | 114.74 | 116.08 | 114.69 | 115.77 | False | False | False | False
2007-10-02 00:00:00 | 115.77 | 116 | 115.28 | 115.85 | False | False | False | False
2007-10-03 00:00:00 | 115.85 | 116.78 | 115.56 | 116.68 | False | False | False | False
2007-10-04 00:00:00 | 116.68 | 116.77 | 116.27 | 116.68 | False | False | False | False
2007-10-05 00:00:00 | 116.68 | 117.29 | 116.36 | 116.85 | False | False | False | False
2007-10-08 00:00:00 | 116.85 | 117.61 | 116.95 | 117.36 | False | False | False | False
2007-10-09 00:00:00 | 117.36 | 117.49 | 116.8 | 117.19 | False | False | False | False
2007-10-10 00:00:00 | 117.19 | 117.54 | 116.97 | 117.26 | False | False | False | False
2007-10-11 00:00:00 | 117.26 | 117.79 | 117.06 | 117.09 | False | False | False | False
2007-10-12 00:00:00 | 117.09 | 117.69 | 117.15 | 117.59 | False | False | False | False
2007-10-15 00:00:00 | 117.59 | 117.95 | 117.11 | 117.23 | False | False | False | False
2007-10-16 00:00:00 | 117.23 | 117.47 | 116.45 | 116.76 | False | False | False | False
2007-10-17 00:00:00 | 116.76 | 117.2 | 116.18 | 116.58 | False | False | False | False
2007-10-18 00:00:00 | 116.58 | 116.7 | 115.28 | 116.65 | False | False | False | False
2007-10-19 00:00:00 | 116.65 | 115.73 | 114.7 | 114.8 | False | False | False | False
2007-10-22 00:00:00 | 114.8 | 114.32 | 113.25 | 114.1 | False | False | False | False
2007-10-23 00:00:00 | 114.1 | 115.04 | 114.24 | 114.71 | False | False | False | False
2007-10-24 00:00:00 | 114.71 | 114.96 | 113.81 | 114.12 | False | False | False | False
2007-10-25 00:00:00 | 114.12 | 114.58 | 113.77 | 114.06 | False | False | False | False
2007-10-26 00:00:00 | 114.06 | 114.57 | 113.92 | 114.23 | False | False | False | False
2007-10-29 00:00:00 | 114.23 | 114.9 | 114.01 | 114.59 | False | False | False | False
2007-10-30 00:00:00 | 114.59 | 115.03 | 114.39 | 114.69 | False | False | False | False
2007-10-31 00:00:00 | 114.69 | 115.5 | 114.54 | 115.36 | False | False | False | False
2007-11-01 00:00:00 | 115.36 | 115.92 | 114.47 | 114.89 | False | False | False | False
2007-11-02 00:00:00 | 114.89 | 115.42 | 114.37 | 114.69 | False | False | False | False
2007-11-05 00:00:00 | 114.69 | 114.81 | 114.02 | 114.36 | False | False | False | False
2007-11-06 00:00:00 | 114.36 | 114.78 | 114.27 | 114.6 | False | False | False | False
2007-11-07 00:00:00 | 114.6 | 114.79 | 112.77 | 112.8 | False | False | False | False
2007-11-08 00:00:00 | 112.8 | 113.37 | 112 | 112.65 | False | False | False | False
2007-11-09 00:00:00 | 112.65 | 112.88 | 110.5 | 110.91 | False | False | False | False
2007-11-12 00:00:00 | 110.91 | 110.78 | 109.12 | 109.9 | False | False | False | False
2007-11-13 00:00:00 | 109.9 | 110.94 | 109.22 | 110.88 | False | False | False | False
2007-11-14 00:00:00 | 110.88 | 111.76 | 110.77 | 111.59 | False | False | False | False
2007-11-15 00:00:00 | 111.59 | 111.68 | 110.22 | 110.31 | False | False | False | False
2007-11-16 00:00:00 | 110.31 | 111.34 | 109.78 | 110.82 | False | False | False | False
2007-11-19 00:00:00 | 110.82 | 111.07 | 109.75 | 109.85 | False | False | False | False
2007-11-20 00:00:00 | 109.85 | 110.58 | 109.51 | 109.68 | False | False | False | False
2007-11-21 00:00:00 | 109.68 | 109.97 | 108.26 | 108.58 | False | False | False | False
2007-11-22 00:00:00 | 108.58 | 109.17 | 108.3 | 108.52 | False | False | False | False
2007-11-23 00:00:00 | 108.52 | 108.6 | 107.55 | 108.15 | False | False | False | False
2007-11-26 00:00:00 | 108.15 | 108.79 | 107.23 | 107.25 | False | False | False | False
2007-11-27 00:00:00 | 107.25 | 108.88 | 107.28 | 108.68 | False | False | False | False
2007-11-28 00:00:00 | 108.68 | 110.48 | 108.27 | 109.98 | False | False | False | False
2007-11-29 00:00:00 | 109.98 | 110.31 | 109.47 | 109.88 | False | False | False | False
2007-11-30 00:00:00 | 109.88 | 111.22 | 109.67 | 111.18 | False | False | False | False
2007-12-03 00:00:00 | 111.18 | 111.01 | 110.13 | 110.46 | False | False | False | False
2007-12-04 00:00:00 | 110.46 | 110.53 | 109.56 | 109.9 | False | False | False | False
2007-12-05 00:00:00 | 109.9 | 110.97 | 109.72 | 110.91 | False | False | False | False
2007-12-06 00:00:00 | 110.91 | 111.46 | 110.63 | 111.43 | False | False | False | False
2007-12-07 00:00:00 | 111.43 | 111.79 | 111.18 | 111.71 | False | False | False | False
2007-12-10 00:00:00 | 111.71 | 111.89 | 111.37 | 111.66 | False | False | False | False
2007-12-11 00:00:00 | 111.66 | 112.15 | 110.48 | 110.63 | False | False | False | False
2007-12-12 00:00:00 | 110.63 | 112.48 | 110.66 | 112.05 | False | False | False | False
2007-12-13 00:00:00 | 112.05 | 112.45 | 111.41 | 112.2 | False | False | False | False
2007-12-14 00:00:00 | 112.2 | 113.59 | 112.22 | 113.38 | False | False | False | False
2007-12-17 00:00:00 | 113.38 | 113.48 | 112.83 | 113.02 | False | False | False | False
2007-12-18 00:00:00 | 113.02 | 113.53 | 112.75 | 113.3 | False | False | False | False
2007-12-19 00:00:00 | 113.3 | 113.5 | 112.75 | 113.35 | False | False | False | False
2007-12-20 00:00:00 | 113.35 | 113.4 | 112.8 | 113.04 | False | False | False | False
2007-12-21 00:00:00 | 113.04 | 114.2 | 112.95 | 114.06 | False | False | False | False
2007-12-24 00:00:00 | 114.06 | 114.47 | 113.99 | 114.44 | False | False | False | False
2007-12-25 00:00:00 | 114.44 | 114.16 | 114.16 | 114.16 | False | False | False | False
2007-12-26 00:00:00 | 114.16 | 114.39 | 113.93 | 114.32 | False | False | False | False
2007-12-27 00:00:00 | 114.32 | 114.66 | 113.58 | 113.69 | False | False | False | False
2007-12-28 00:00:00 | 113.69 | 114.02 | 112.67 | 112.8 | False | False | False | False
2007-12-31 00:00:00 | 112.8 | 112.66 | 111.5 | 111.77 | False | False | False | False
2008-01-01 00:00:00 | 111.77 | 111.77 | 111.77 | 111.77 | False | False | False | False
2008-01-02 00:00:00 | 111.77 | 112.1 | 109.22 | 109.43 | False | False | False | False
2008-01-03 00:00:00 | 109.43 | 109.75 | 108.25 | 109.32 | False | False | False | False
2008-01-04 00:00:00 | 109.32 | 109.6 | 107.9 | 108.46 | False | False | False | False
2008-01-07 00:00:00 | 108.46 | 109.73 | 108.5 | 109.02 | False | False | False | False
2008-01-08 00:00:00 | 109.02 | 109.84 | 109 | 109.22 | False | False | False | False
2008-01-09 00:00:00 | 109.22 | 109.95 | 108.79 | 109.87 | False | False | False | False
2008-01-10 00:00:00 | 109.87 | 110.1 | 109.12 | 109.62 | False | False | False | False
2008-01-11 00:00:00 | 109.62 | 109.7 | 108.64 | 109.9 | False | False | False | False
2008-01-14 00:00:00 | 109.9 | 108.95 | 107.38 | 108.29 | False | False | False | False
2008-01-15 00:00:00 | 108.29 | 108.34 | 106.6 | 106.82 | False | False | False | False
2008-01-16 00:00:00 | 106.82 | 107.53 | 105.93 | 106.82 | False | False | False | False
2008-01-17 00:00:00 | 106.82 | 107.67 | 106.6 | 107 | False | False | False | False
2008-01-18 00:00:00 | 107 | 107.6 | 106.35 | 106.67 | False | False | False | False
2008-01-21 00:00:00 | 106.67 | 106.97 | 105.68 | 106.06 | False | False | False | False
2008-01-22 00:00:00 | 106.06 | 107.05 | 105.62 | 106.44 | False | False | False | False
2008-01-23 00:00:00 | 106.44 | 107.38 | 104.97 | 105.93 | False | False | False | False
2008-01-24 00:00:00 | 105.93 | 107.03 | 105.95 | 106.8 | False | False | False | False
2008-01-25 00:00:00 | 106.8 | 107.9 | 106.75 | 107.01 | False | False | False | False
2008-01-28 00:00:00 | 107.01 | 107.04 | 106 | 106.85 | False | False | False | False
2008-01-29 00:00:00 | 106.85 | 107.24 | 106.4 | 106.98 | False | False | False | False
2008-01-30 00:00:00 | 106.98 | 107.46 | 106.3 | 106.39 | False | False | False | False
2008-01-31 00:00:00 | 106.39 | 106.87 | 105.71 | 106.48 | False | False | False | False
2008-02-01 00:00:00 | 106.48 | 106.74 | 105.77 | 106.49 | False | False | False | False
2008-02-04 00:00:00 | 106.49 | 107.1 | 106.6 | 106.75 | False | False | False | False
2008-02-05 00:00:00 | 106.75 | 107.75 | 106.6 | 106.9 | False | False | False | False
2008-02-06 00:00:00 | 106.9 | 106.85 | 106.19 | 106.55 | False | False | False | False
2008-02-07 00:00:00 | 106.55 | 107.83 | 105.92 | 107.47 | False | False | False | False
2008-02-08 00:00:00 | 107.47 | 107.73 | 107.15 | 107.35 | False | False | False | False
2008-02-11 00:00:00 | 107.35 | 107.65 | 106.34 | 106.97 | False | False | False | False
2008-02-12 00:00:00 | 106.97 | 107.53 | 106.79 | 107.35 | False | False | False | False
2008-02-13 00:00:00 | 107.35 | 108.37 | 107 | 108.22 | False | False | False | False
2008-02-14 00:00:00 | 108.22 | 108.61 | 107.77 | 107.97 | False | False | False | False
2008-02-15 00:00:00 | 107.97 | 108.31 | 107.27 | 107.65 | False | False | False | False
2008-02-18 00:00:00 | 107.65 | 108.09 | 107.76 | 107.65 | False | False | False | False
2008-02-19 00:00:00 | 107.65 | 108.28 | 107.21 | 107.61 | False | False | False | False
2008-02-20 00:00:00 | 107.61 | 108.24 | 107.42 | 108.08 | False | False | False | False
2008-02-21 00:00:00 | 108.08 | 108.33 | 107.15 | 107.31 | False | False | False | False
2008-02-22 00:00:00 | 107.31 | 107.57 | 106.69 | 106.92 | False | False | False | False
2008-02-25 00:00:00 | 106.92 | 108.22 | 107.2 | 108.06 | False | False | False | False
2008-02-26 00:00:00 | 108.06 | 108.14 | 107.2 | 107.24 | False | False | False | False
2008-02-27 00:00:00 | 107.24 | 107.39 | 105.96 | 106.44 | False | False | False | False
2008-02-28 00:00:00 | 106.44 | 106.65 | 105.07 | 105.22 | False | False | False | False
2008-02-29 00:00:00 | 105.22 | 105.37 | 103.83 | 103.82 | False | False | False | False
2008-03-03 00:00:00 | 103.82 | 103.7 | 102.62 | 103.21 | False | False | False | False
2008-03-04 00:00:00 | 103.21 | 103.57 | 102.65 | 103.32 | False | False | False | False
2008-03-05 00:00:00 | 103.32 | 104.19 | 103.3 | 103.81 | False | False | False | False
2008-03-06 00:00:00 | 103.81 | 104 | 102.73 | 102.58 | False | False | False | False
2008-03-07 00:00:00 | 102.58 | 103.24 | 101.41 | 102.74 | False | False | False | False
2008-03-10 00:00:00 | 102.74 | 102.65 | 101.55 | 101.79 | False | False | False | False
2008-03-11 00:00:00 | 101.79 | 103.53 | 101.43 | 103.4 | False | False | False | False
2008-03-12 00:00:00 | 103.4 | 103.52 | 101.67 | 101.69 | False | False | False | False
2008-03-13 00:00:00 | 101.69 | 101.77 | 99.77 | 101.03 | False | False | False | False
2008-03-14 00:00:00 | 101.03 | 101.09 | 98.89 | 99.24 | False | False | False | False
2008-03-17 00:00:00 | 99.24 | 99.3 | 95.77 | 97.44 | False | False | False | False
2008-03-18 00:00:00 | 97.44 | 99.7 | 96.86 | 97.58 | False | False | False | False
2008-03-19 00:00:00 | 97.58 | 100.45 | 97.67 | 99.01 | False | False | False | False
2008-03-20 00:00:00 | 99.01 | 100.21 | 98.46 | 98.7 | False | False | False | False
2008-03-21 00:00:00 | 98.7 | 99.74 | 99.03 | 99.33 | False | False | False | False
2008-03-24 00:00:00 | 99.33 | 100.9 | 99.39 | 100.8 | False | False | False | False
2008-03-25 00:00:00 | 100.8 | 101.03 | 99.63 | 100.31 | False | False | False | False
2008-03-26 00:00:00 | 100.31 | 100.32 | 98.89 | 99.32 | False | False | False | False
2008-03-27 00:00:00 | 99.32 | 100.16 | 98.57 | 99.82 | False | False | False | False
2008-03-28 00:00:00 | 99.82 | 100.4 | 99.11 | 99.19 | False | False | False | False
2008-03-31 00:00:00 | 99.19 | 100.19 | 98.81 | 99.73 | False | False | False | False
2008-04-01 00:00:00 | 99.73 | 102.16 | 99.6 | 102.01 | False | False | False | False
2008-04-02 00:00:00 | 102.01 | 102.84 | 101.51 | 102.38 | False | False | False | False
2008-04-03 00:00:00 | 102.38 | 102.95 | 102.07 | 102.35 | False | False | False | False
2008-04-04 00:00:00 | 102.35 | 102.69 | 101.47 | 101.76 | False | False | False | False
2008-04-07 00:00:00 | 101.76 | 102.65 | 101.35 | 102.42 | False | False | False | False
2008-04-08 00:00:00 | 102.42 | 102.68 | 101.76 | 102.52 | False | False | False | False
2008-04-09 00:00:00 | 102.52 | 102.84 | 101.5 | 101.68 | False | False | False | False
2008-04-10 00:00:00 | 101.68 | 102.05 | 100.03 | 101.88 | False | False | False | False
2008-04-11 00:00:00 | 101.88 | 102.28 | 100.65 | 100.82 | False | False | False | False
2008-04-14 00:00:00 | 100.82 | 101.95 | 100.3 | 101.05 | False | False | False | False
2008-04-15 00:00:00 | 101.05 | 101.8 | 100.8 | 101.57 | False | False | False | False
2008-04-16 00:00:00 | 101.57 | 101.93 | 100.83 | 101.73 | False | False | False | False
2008-04-17 00:00:00 | 101.73 | 102.72 | 101.7 | 102.47 | False | False | False | False
2008-04-18 00:00:00 | 102.47 | 104.65 | 102.25 | 103.86 | False | False | False | False
2008-04-21 00:00:00 | 103.86 | 104.07 | 102.99 | 103.18 | False | False | False | False
2008-04-22 00:00:00 | 103.18 | 103.55 | 102.68 | 102.92 | False | False | False | False
2008-04-23 00:00:00 | 102.92 | 103.79 | 102.75 | 103.47 | False | False | False | False
2008-04-24 00:00:00 | 103.47 | 104.55 | 103.33 | 104.36 | False | False | False | False
2008-04-25 00:00:00 | 104.36 | 104.82 | 103.9 | 104.46 | False | False | False | False
2008-04-28 00:00:00 | 104.46 | 104.82 | 104.24 | 104.25 | False | False | False | False
2008-04-29 00:00:00 | 104.25 | 104.35 | 103.22 | 103.99 | False | False | False | False
2008-04-30 00:00:00 | 103.99 | 104.89 | 103.7 | 103.94 | False | False | False | False
2008-05-01 00:00:00 | 103.94 | 104.58 | 103.55 | 104.39 | False | False | False | False
2008-05-02 00:00:00 | 104.39 | 105.7 | 104.36 | 105.25 | False | False | False | False
2008-05-05 00:00:00 | 105.25 | 105.62 | 104.74 | 104.79 | False | False | False | False
2008-05-06 00:00:00 | 104.79 | 105.12 | 104.02 | 104.73 | False | False | False | False
2008-05-07 00:00:00 | 104.73 | 105.58 | 104.65 | 104.86 | False | False | False | False
2008-05-08 00:00:00 | 104.86 | 104.95 | 103.31 | 104.01 | False | False | False | False
2008-05-09 00:00:00 | 104.01 | 103.96 | 102.62 | 102.93 | False | False | False | False
2008-05-12 00:00:00 | 102.93 | 104.04 | 102.58 | 103.85 | False | False | False | False
2008-05-13 00:00:00 | 103.85 | 104.92 | 103.4 | 104.8 | False | False | False | False
2008-05-14 00:00:00 | 104.8 | 105.44 | 104.58 | 105.26 | False | False | False | False
2008-05-15 00:00:00 | 105.26 | 105.29 | 104.43 | 104.74 | False | False | False | False
2008-05-16 00:00:00 | 104.74 | 105.9 | 103.53 | 104.11 | False | False | False | False
2008-05-19 00:00:00 | 104.11 | 104.69 | 103.53 | 104.33 | False | False | False | False
2008-05-20 00:00:00 | 104.33 | 104.48 | 103.45 | 103.63 | False | False | False | False
2008-05-21 00:00:00 | 103.63 | 103.68 | 102.96 | 103.06 | False | False | False | False
2008-05-22 00:00:00 | 103.06 | 104.38 | 102.74 | 104.36 | False | False | False | False
2008-05-23 00:00:00 | 104.36 | 104.25 | 103.06 | 103.08 | False | False | False | False
2008-05-26 00:00:00 | 103.08 | 103.49 | 103.14 | 103.42 | False | False | False | False
2008-05-27 00:00:00 | 103.42 | 104.33 | 103.27 | 103.25 | False | False | False | False
2008-05-28 00:00:00 | 103.25 | 105.32 | 103.89 | 104.68 | False | False | False | False
2008-05-29 00:00:00 | 104.68 | 105.87 | 104.67 | 105.56 | False | False | False | False
2008-05-30 00:00:00 | 105.56 | 105.73 | 105.24 | 105.47 | False | False | False | False
2008-06-02 00:00:00 | 105.47 | 105.52 | 104.02 | 104.39 | False | False | False | False
2008-06-03 00:00:00 | 104.39 | 105.7 | 103.87 | 104.86 | False | False | False | False
2008-06-04 00:00:00 | 104.86 | 105.38 | 104.54 | 105.23 | False | False | False | False
2008-06-05 00:00:00 | 105.23 | 106.44 | 105.21 | 105.66 | False | False | False | False
2008-06-06 00:00:00 | 105.66 | 106.32 | 104.95 | 105.1 | False | False | False | False
2008-06-09 00:00:00 | 105.1 | 106.34 | 104.4 | 106.09 | False | False | False | False
2008-06-10 00:00:00 | 106.09 | 107.45 | 106.25 | 107.3 | False | False | False | False
2008-06-11 00:00:00 | 107.3 | 107.76 | 106.56 | 106.93 | False | False | False | False
2008-06-12 00:00:00 | 106.93 | 108.08 | 106.8 | 106.91 | False | False | False | False
2008-06-13 00:00:00 | 106.91 | 108.43 | 107.65 | 108.22 | False | False | False | False
2008-06-16 00:00:00 | 108.22 | 108.59 | 107.93 | 108.09 | False | False | False | False
2008-06-17 00:00:00 | 108.09 | 108.4 | 107.61 | 107.99 | False | False | False | False
2008-06-18 00:00:00 | 107.99 | 108.44 | 107.72 | 107.86 | False | False | False | False
2008-06-19 00:00:00 | 107.86 | 108.07 | 107.42 | 107.86 | False | False | False | False
2008-06-20 00:00:00 | 107.86 | 108.07 | 107.12 | 107.25 | False | False | False | False
2008-06-23 00:00:00 | 107.25 | 108.07 | 107.12 | 107.78 | False | False | False | False
2008-06-24 00:00:00 | 107.78 | 108.23 | 107.36 | 107.84 | False | False | False | False
2008-06-25 00:00:00 | 107.84 | 108.42 | 107.67 | 107.91 | False | False | False | False
2008-06-26 00:00:00 | 107.91 | 108.18 | 106.61 | 106.74 | False | False | False | False
2008-06-27 00:00:00 | 106.74 | 107.21 | 105.86 | 106.23 | False | False | False | False
2008-06-30 00:00:00 | 106.23 | 106.47 | 104.99 | 106.05 | False | False | False | False
2008-07-01 00:00:00 | 106.05 | 106.39 | 105.33 | 106.05 | False | False | False | False
2008-07-02 00:00:00 | 106.05 | 106.78 | 105.79 | 105.97 | False | False | False | False
2008-07-03 00:00:00 | 105.97 | 106.93 | 105.77 | 106.7 | False | False | False | False
2008-07-04 00:00:00 | 106.7 | 106.88 | 106.62 | 106.68 | False | False | False | False
2008-07-07 00:00:00 | 106.68 | 107.75 | 106.67 | 107.18 | False | False | False | False
2008-07-08 00:00:00 | 107.18 | 107.54 | 106.26 | 107.45 | False | False | False | False
2008-07-09 00:00:00 | 107.45 | 107.66 | 106.78 | 105.79 | False | False | False | False
2008-07-10 00:00:00 | 105.79 | 107.45 | 106.7 | 107.03 | False | False | False | False
2008-07-11 00:00:00 | 107.03 | 107.3 | 105.66 | 106.46 | False | False | False | False
2008-07-14 00:00:00 | 106.46 | 106.81 | 106.06 | 106.16 | False | False | False | False
2008-07-15 00:00:00 | 106.16 | 106.27 | 104.16 | 105.06 | False | False | False | False
2008-07-16 00:00:00 | 105.06 | 105 | 103.77 | 105.01 | False | False | False | False
2008-07-17 00:00:00 | 105.01 | 107.1 | 104.76 | 106.68 | False | False | False | False
2008-07-18 00:00:00 | 106.68 | 106.94 | 105.98 | 106.83 | False | False | False | False
2008-07-21 00:00:00 | 106.83 | 107.15 | 106.37 | 106.65 | False | False | False | False
2008-07-22 00:00:00 | 106.65 | 107.45 | 106.06 | 107.16 | False | False | False | False
2008-07-23 00:00:00 | 107.16 | 107.97 | 107.18 | 107.89 | False | False | False | False
2008-07-24 00:00:00 | 107.89 | 107.99 | 107.26 | 107.36 | False | False | False | False
2008-07-25 00:00:00 | 107.36 | 107.95 | 106.58 | 107.9 | False | False | False | False
2008-07-28 00:00:00 | 107.9 | 108.08 | 107.35 | 107.5 | False | False | False | False
2008-07-29 00:00:00 | 107.5 | 108.3 | 107.3 | 108.09 | False | False | False | False
2008-07-30 00:00:00 | 108.09 | 108.34 | 107.71 | 108.06 | False | False | False | False
2008-07-31 00:00:00 | 108.06 | 108.38 | 107.57 | 107.89 | False | False | False | False
2008-08-01 00:00:00 | 107.89 | 107.89 | 107.28 | 107.69 | False | False | False | False
2008-08-04 00:00:00 | 107.69 | 108.29 | 107.47 | 108.27 | False | False | False | False
2008-08-05 00:00:00 | 108.27 | 108.34 | 107.68 | 108.16 | False | False | False | False
2008-08-06 00:00:00 | 108.16 | 109.81 | 108.23 | 109.8 | False | False | False | False
2008-08-07 00:00:00 | 109.8 | 109.8 | 109.14 | 109.45 | False | False | False | False
2008-08-08 00:00:00 | 109.45 | 110.36 | 109.3 | 110.24 | False | False | False | False
2008-08-11 00:00:00 | 110.24 | 110.4 | 109.55 | 109.99 | False | False | False | False
2008-08-12 00:00:00 | 109.99 | 110.35 | 109.3 | 109.31 | False | False | False | False
2008-08-13 00:00:00 | 109.31 | 109.74 | 108.36 | 109.55 | False | False | False | False
2008-08-14 00:00:00 | 109.55 | 109.99 | 109.04 | 109.66 | False | False | False | False
2008-08-15 00:00:00 | 109.66 | 110.66 | 109.63 | 110.56 | False | False | False | False
2008-08-18 00:00:00 | 110.56 | 110.51 | 109.97 | 110.16 | False | False | False | False
2008-08-19 00:00:00 | 110.16 | 110.33 | 109.55 | 109.73 | False | False | False | False
2008-08-20 00:00:00 | 109.73 | 110.27 | 109.62 | 109.81 | False | False | False | False
2008-08-21 00:00:00 | 109.81 | 109.86 | 108.13 | 108.59 | False | False | False | False
2008-08-22 00:00:00 | 108.59 | 110.14 | 108.39 | 109.97 | False | False | False | False
2008-08-25 00:00:00 | 109.97 | 110.29 | 109.03 | 109.34 | False | False | False | False
2008-08-26 00:00:00 | 109.34 | 109.94 | 109.15 | 109.7 | False | False | False | False
2008-08-27 00:00:00 | 109.7 | 109.89 | 108.71 | 109.66 | False | False | False | False
2008-08-28 00:00:00 | 109.66 | 109.71 | 108.79 | 109.48 | False | False | False | False
2008-08-29 00:00:00 | 109.48 | 109.55 | 108.42 | 108.69 | False | False | False | False
2008-09-01 00:00:00 | 108.69 | 108.66 | 107.63 | 108.17 | False | False | False | False
2008-09-02 00:00:00 | 108.17 | 109.19 | 107.78 | 108.65 | False | False | False | False
2008-09-03 00:00:00 | 108.65 | 109.09 | 108.11 | 108.23 | False | False | False | False
2008-09-04 00:00:00 | 108.23 | 108.56 | 106.98 | 107.07 | False | False | False | False
2008-09-05 00:00:00 | 107.07 | 107.35 | 105.54 | 107.14 | False | False | False | False
2008-09-08 00:00:00 | 107.14 | 109.07 | 107.77 | 107.99 | False | False | False | False
2008-09-09 00:00:00 | 107.99 | 108.34 | 106.84 | 107.14 | False | False | False | False
2008-09-10 00:00:00 | 107.14 | 107.94 | 106.6 | 107.64 | False | False | False | False
2008-09-11 00:00:00 | 107.64 | 107.85 | 106.07 | 106.89 | False | False | False | False
2008-09-12 00:00:00 | 106.89 | 107.89 | 106.73 | 107.79 | False | False | False | False
2008-09-15 00:00:00 | 107.79 | 106.84 | 104.54 | 105.78 | False | False | False | False
2008-09-16 00:00:00 | 105.78 | 106.02 | 103.55 | 105.85 | False | False | False | False
2008-09-17 00:00:00 | 105.85 | 106.7 | 104.38 | 104.99 | False | False | False | False
2008-09-18 00:00:00 | 104.99 | 105.58 | 103.98 | 105.63 | False | False | False | False
2008-09-19 00:00:00 | 105.63 | 108.03 | 105.4 | 107.01 | False | False | False | False
2008-09-22 00:00:00 | 107.01 | 107.18 | 105.15 | 105.17 | False | False | False | False
2008-09-23 00:00:00 | 105.17 | 106.07 | 105.18 | 105.38 | False | False | False | False
2008-09-24 00:00:00 | 105.38 | 106.35 | 105.36 | 105.89 | False | False | False | False
2008-09-25 00:00:00 | 105.89 | 107.02 | 105.47 | 106.35 | False | False | False | False
2008-09-26 00:00:00 | 106.35 | 106.52 | 105.04 | 106.05 | False | False | False | False
2008-09-29 00:00:00 | 106.05 | 106.96 | 104.17 | 104.13 | False | False | False | False
2008-09-30 00:00:00 | 104.13 | 106.48 | 103.5 | 106.43 | False | False | False | False
2008-10-01 00:00:00 | 106.43 | 106.54 | 105.33 | 105.82 | False | False | False | False
2008-10-02 00:00:00 | 105.82 | 106.29 | 105.11 | 105.24 | False | False | False | False
2008-10-03 00:00:00 | 105.24 | 106.15 | 104.5 | 105.37 | False | False | False | False
2008-10-06 00:00:00 | 105.37 | 105.13 | 100.24 | 100.65 | False | False | False | False
2008-10-07 00:00:00 | 100.65 | 103.28 | 101.28 | 101.75 | False | False | False | False
2008-10-08 00:00:00 | 101.75 | 101.73 | 98.6 | 100.34 | False | False | False | False
2008-10-09 00:00:00 | 100.34 | 101.49 | 98.9 | 99.96 | False | False | False | False
2008-10-10 00:00:00 | 99.96 | 100.72 | 97.92 | 100.27 | False | False | False | False
2008-10-13 00:00:00 | 100.27 | 101.28 | 99.57 | 101.01 | False | False | False | False
2008-10-14 00:00:00 | 101.01 | 103.06 | 101.51 | 101.98 | False | False | False | False
2008-10-15 00:00:00 | 101.98 | 102.25 | 100.04 | 100.07 | False | False | False | False
2008-10-16 00:00:00 | 100.07 | 101.61 | 99.26 | 101.38 | False | False | False | False
2008-10-17 00:00:00 | 101.38 | 101.82 | 100.61 | 101.63 | False | False | False | False
2008-10-20 00:00:00 | 101.63 | 103.41 | 101.37 | 101.87 | False | False | False | False
2008-10-21 00:00:00 | 101.87 | 102.15 | 100.17 | 100.38 | False | False | False | False
2008-10-22 00:00:00 | 100.38 | 100.55 | 97.23 | 97.7 | False | False | False | False
2008-10-23 00:00:00 | 97.7 | 98.32 | 95.95 | 96.9 | False | False | False | False
2008-10-24 00:00:00 | 96.9 | 98.08 | 90.94 | 94.48 | False | False | False | False
2008-10-27 00:00:00 | 94.48 | 94.48 | 91.92 | 93.95 | False | False | False | False
2008-10-28 00:00:00 | 93.95 | 98.4 | 92.48 | 97.62 | False | False | False | False
2008-10-29 00:00:00 | 97.62 | 99.7 | 96.09 | 97.33 | False | False | False | False
2008-10-30 00:00:00 | 97.33 | 99.13 | 97.35 | 97.47 | False | False | False | False
2008-10-31 00:00:00 | 97.47 | 99.13 | 96.37 | 98.71 | False | False | False | False
2008-11-03 00:00:00 | 98.71 | 99.65 | 98.23 | 98.99 | False | False | False | False
2008-11-04 00:00:00 | 98.99 | 100.55 | 98.38 | 99.69 | False | False | False | False
2008-11-05 00:00:00 | 99.69 | 99.91 | 98.26 | 98.93 | False | False | False | False
2008-11-06 00:00:00 | 98.93 | 98.68 | 97.49 | 97.77 | False | False | False | False
2008-11-07 00:00:00 | 97.77 | 98.68 | 96.77 | 98.12 | False | False | False | False
2008-11-10 00:00:00 | 98.12 | 99.48 | 97.62 | 97.85 | False | False | False | False
2008-11-11 00:00:00 | 97.85 | 98.3 | 97.31 | 97.78 | False | False | False | False
2008-11-12 00:00:00 | 97.78 | 98.08 | 94.48 | 95.44 | False | False | False | False
2008-11-13 00:00:00 | 95.44 | 98.27 | 94.53 | 97.64 | False | False | False | False
2008-11-14 00:00:00 | 97.64 | 98.08 | 96.1 | 97.64 | False | False | False | False
2008-11-17 00:00:00 | 97.64 | 97.55 | 95.88 | 96.97 | False | False | False | False
2008-11-18 00:00:00 | 96.97 | 96.78 | 96.03 | 96.64 | False | False | False | False
2008-11-19 00:00:00 | 96.64 | 97.1 | 95.7 | 95.79 | False | False | False | False
2008-11-20 00:00:00 | 95.79 | 96.24 | 93.7 | 94.11 | False | False | False | False
2008-11-21 00:00:00 | 94.11 | 95.98 | 93.67 | 95.93 | False | False | False | False
2008-11-24 00:00:00 | 95.93 | 96.96 | 94.95 | 96.91 | False | False | False | False
2008-11-25 00:00:00 | 96.91 | 97.41 | 95.1 | 95.47 | False | False | False | False
2008-11-26 00:00:00 | 95.47 | 95.55 | 94.6 | 95.47 | False | False | False | False
2008-11-27 00:00:00 | 95.47 | 95.75 | 94.99 | 95.51 | False | False | False | False
2008-11-28 00:00:00 | 95.51 | 95.74 | 95.15 | 95.68 | False | False | False | False
2008-12-01 00:00:00 | 95.68 | 95.55 | 93.06 | 93.35 | False | False | False | False
2008-12-02 00:00:00 | 93.35 | 93.83 | 92.63 | 93.15 | False | False | False | False
2008-12-03 00:00:00 | 93.15 | 93.63 | 92.54 | 93.04 | False | False | False | False
2008-12-04 00:00:00 | 93.04 | 93.41 | 92.23 | 92.3 | False | False | False | False
2008-12-05 00:00:00 | 92.3 | 93.38 | 91.58 | 92.96 | False | False | False | False
2008-12-08 00:00:00 | 92.96 | 93.9 | 92.58 | 92.98 | False | False | False | False
2008-12-09 00:00:00 | 92.98 | 93.06 | 91.94 | 92.12 | False | False | False | False
2008-12-10 00:00:00 | 92.12 | 93.03 | 92.12 | 92.65 | False | False | False | False
2008-12-11 00:00:00 | 92.65 | 92.87 | 91.17 | 91.73 | False | False | False | False
2008-12-12 00:00:00 | 91.73 | 91.85 | 88.2 | 90.99 | False | False | False | False
2008-12-15 00:00:00 | 90.99 | 91.35 | 90.25 | 90.54 | False | False | False | False
2008-12-16 00:00:00 | 90.54 | 90.73 | 88.65 | 88.78 | False | False | False | False
2008-12-17 00:00:00 | 88.78 | 89.21 | 87.15 | 87.4 | False | False | False | False
2008-12-18 00:00:00 | 87.4 | 90.02 | 87.19 | 89.37 | False | False | False | False
2008-12-19 00:00:00 | 89.37 | 89.87 | 88.43 | 89.45 | False | False | False | False
2008-12-22 00:00:00 | 89.45 | 90.47 | 89.14 | 90.07 | False | False | False | False
2008-12-23 00:00:00 | 90.07 | 90.92 | 89.91 | 90.89 | False | False | False | False
2008-12-24 00:00:00 | 90.89 | 90.98 | 90.25 | 90.69 | False | False | False | False
2008-12-25 00:00:00 | 90.69 | 90.64 | 90.25 | 90.49 | False | False | False | False
2008-12-26 00:00:00 | 90.49 | 90.84 | 90.35 | 90.66 | False | False | False | False
2008-12-29 00:00:00 | 90.66 | 90.74 | 89.75 | 90.65 | False | False | False | False
2008-12-30 00:00:00 | 90.65 | 90.99 | 90.04 | 90.29 | False | False | False | False
2008-12-31 00:00:00 | 90.29 | 90.9 | 90.15 | 90.8 | False | False | False | False
2009-01-01 00:00:00 | 90.8 | 90.8 | 90.8 | 90.8 | False | False | False | False
2009-01-02 00:00:00 | 90.8 | 92.4 | 90.72 | 92.21 | False | False | False | False
2009-01-05 00:00:00 | 92.21 | 93.56 | 91.8 | 93.2 | False | False | False | False
2009-01-06 00:00:00 | 93.2 | 94.65 | 92.85 | 93.96 | False | False | False | False
2009-01-07 00:00:00 | 93.96 | 94.12 | 92.45 | 92.68 | False | False | False | False
2009-01-08 00:00:00 | 92.68 | 92.91 | 90.85 | 91.41 | False | False | False | False
2009-01-09 00:00:00 | 91.41 | 91.65 | 90.15 | 90.47 | False | False | False | False
2009-01-12 00:00:00 | 90.47 | 90.25 | 88.9 | 89 | False | False | False | False
2009-01-13 00:00:00 | 89 | 89.88 | 88.8 | 89.05 | False | False | False | False
2009-01-14 00:00:00 | 89.05 | 89.96 | 88.6 | 89.11 | False | False | False | False
2009-01-15 00:00:00 | 89.11 | 90.02 | 88.48 | 89.66 | False | False | False | False
2009-01-16 00:00:00 | 89.66 | 90.91 | 89.76 | 90.58 | False | False | False | False
2009-01-19 00:00:00 | 90.58 | 91.3 | 90.17 | 90.42 | False | False | False | False
2009-01-20 00:00:00 | 90.42 | 90.97 | 89.68 | 89.76 | False | False | False | False
2009-01-21 00:00:00 | 89.76 | 90.17 | 87.11 | 89.47 | False | False | False | False
2009-01-22 00:00:00 | 89.47 | 89.55 | 88.08 | 88.87 | False | False | False | False
2009-01-23 00:00:00 | 88.87 | 89.63 | 87.98 | 88.87 | False | False | False | False
2009-01-26 00:00:00 | 88.87 | 89.69 | 88.28 | 88.98 | False | False | False | False
2009-01-27 00:00:00 | 88.98 | 90.07 | 88.43 | 88.89 | False | False | False | False
2009-01-28 00:00:00 | 88.89 | 90.75 | 88.88 | 90.3 | False | False | False | False
2009-01-29 00:00:00 | 90.3 | 90.65 | 89.48 | 89.86 | False | False | False | False
2009-01-30 00:00:00 | 89.86 | 90.14 | 89.17 | 89.85 | False | False | False | False
2009-02-02 00:00:00 | 89.85 | 90.01 | 88.82 | 89.58 | False | False | False | False
2009-02-03 00:00:00 | 89.58 | 89.99 | 88.6 | 89.23 | False | False | False | False
2009-02-04 00:00:00 | 89.23 | 89.69 | 88.84 | 89.53 | False | False | False | False
2009-02-05 00:00:00 | 89.53 | 92.25 | 89.2 | 91.46 | False | False | False | False
2009-02-06 00:00:00 | 91.46 | 92.21 | 90.74 | 92.09 | False | False | False | False
2009-02-09 00:00:00 | 92.09 | 92.12 | 90.9 | 91.43 | False | False | False | False
2009-02-10 00:00:00 | 91.43 | 91.65 | 90.15 | 90.25 | False | False | False | False
2009-02-11 00:00:00 | 90.25 | 90.75 | 89.71 | 90.5 | False | False | False | False
2009-02-12 00:00:00 | 90.5 | 90.75 | 89.82 | 90.71 | False | False | False | False
2009-02-13 00:00:00 | 90.71 | 92.05 | 90.55 | 91.83 | False | False | False | False
2009-02-16 00:00:00 | 91.83 | 92.08 | 91.15 | 91.81 | False | False | False | False
2009-02-17 00:00:00 | 91.81 | 92.75 | 91.57 | 92.43 | False | False | False | False
2009-02-18 00:00:00 | 92.43 | 93.96 | 92.1 | 93.78 | False | False | False | False
2009-02-19 00:00:00 | 93.78 | 94.47 | 93.31 | 94.41 | False | False | False | False
2009-02-20 00:00:00 | 94.41 | 94.38 | 92.53 | 93.06 | False | False | False | False
2009-02-23 00:00:00 | 93.06 | 94.95 | 92.77 | 94.48 | False | False | False | False
2009-02-24 00:00:00 | 94.48 | 96.94 | 94.26 | 96.87 | False | False | False | False
2009-02-25 00:00:00 | 96.87 | 97.79 | 96.36 | 97.66 | False | False | False | False
2009-02-26 00:00:00 | 97.66 | 98.71 | 97.33 | 98.3 | False | False | False | False
2009-02-27 00:00:00 | 98.3 | 98.52 | 96.86 | 97.79 | False | False | False | False
2009-03-02 00:00:00 | 97.79 | 97.91 | 96.92 | 97.72 | False | False | False | False
2009-03-03 00:00:00 | 97.72 | 98.59 | 97.03 | 98.33 | False | False | False | False
2009-03-04 00:00:00 | 98.33 | 99.48 | 98.2 | 99.06 | False | False | False | False
2009-03-05 00:00:00 | 99.06 | 99.68 | 98 | 99.06 | False | False | False | False
2009-03-06 00:00:00 | 99.06 | 98.5 | 96.58 | 98.29 | False | False | False | False
2009-03-09 00:00:00 | 98.29 | 99.19 | 97.9 | 98.83 | False | False | False | False
2009-03-10 00:00:00 | 98.83 | 99.14 | 97.9 | 98.82 | False | False | False | False
2009-03-11 00:00:00 | 98.82 | 98.85 | 97.04 | 97.24 | False | False | False | False
2009-03-12 00:00:00 | 97.24 | 98.52 | 95.69 | 97.6 | False | False | False | False
2009-03-13 00:00:00 | 97.6 | 98.66 | 97.15 | 98.02 | False | False | False | False
2009-03-16 00:00:00 | 98.02 | 98.65 | 97.57 | 98.27 | False | False | False | False
2009-03-17 00:00:00 | 98.27 | 98.97 | 98.11 | 98.47 | False | False | False | False
2009-03-18 00:00:00 | 98.47 | 98.83 | 95.68 | 96.13 | False | False | False | False
2009-03-19 00:00:00 | 96.13 | 96.6 | 93.55 | 94.45 | False | False | False | False
2009-03-20 00:00:00 | 94.45 | 96.25 | 94.15 | 95.96 | False | False | False | False
2009-03-23 00:00:00 | 95.96 | 97.35 | 95.43 | 97.05 | False | False | False | False
2009-03-24 00:00:00 | 97.05 | 98.56 | 96.95 | 97.79 | False | False | False | False
2009-03-25 00:00:00 | 97.79 | 98.35 | 96.92 | 97.27 | False | False | False | False
2009-03-26 00:00:00 | 97.27 | 98.72 | 97.48 | 98.5 | False | False | False | False
2009-03-27 00:00:00 | 98.5 | 98.86 | 97.1 | 98.04 | False | False | False | False
2009-03-30 00:00:00 | 98.04 | 98.32 | 95.95 | 97.07 | False | False | False | False
2009-03-31 00:00:00 | 97.07 | 99.37 | 97.29 | 97.08 | False | False | False | False
2009-04-01 00:00:00 | 97.08 | 99.48 | 98.23 | 97.08 | False | False | False | False
2009-04-02 00:00:00 | 97.08 | 99.91 | 98.4 | 99.65 | False | False | False | False
2009-04-03 00:00:00 | 99.65 | 100.37 | 99.34 | 100.29 | False | False | False | False
2009-04-06 00:00:00 | 100.29 | 101.44 | 99.9 | 100.92 | False | False | False | False
2009-04-07 00:00:00 | 100.92 | 101.09 | 99.86 | 100.48 | False | False | False | False
2009-04-08 00:00:00 | 100.48 | 100.87 | 99.45 | 100.48 | False | False | False | False
2009-04-09 00:00:00 | 100.48 | 100.57 | 99.65 | 100.5 | False | False | False | False
2009-04-10 00:00:00 | 100.5 | 100.72 | 100.22 | 100.55 | False | False | False | False
2009-04-13 00:00:00 | 100.55 | 100.87 | 99.45 | 100.03 | False | False | False | False
2009-04-14 00:00:00 | 100.03 | 100.43 | 98.75 | 98.85 | False | False | False | False
2009-04-15 00:00:00 | 98.85 | 99.67 | 98.15 | 99.21 | False | False | False | False
2009-04-16 00:00:00 | 99.21 | 99.51 | 98.54 | 99.33 | False | False | False | False
2009-04-17 00:00:00 | 99.33 | 99.75 | 98.71 | 99.22 | False | False | False | False
2009-04-20 00:00:00 | 99.22 | 99.4 | 97.66 | 97.85 | False | False | False | False
2009-04-21 00:00:00 | 97.85 | 98.91 | 97.74 | 98.72 | False | False | False | False
2009-04-22 00:00:00 | 98.72 | 98.7 | 97.57 | 98.16 | False | False | False | False
2009-04-23 00:00:00 | 98.16 | 98.45 | 97.64 | 97.9 | False | False | False | False
2009-04-24 00:00:00 | 97.9 | 98.14 | 96.65 | 97.04 | False | False | False | False
2009-04-27 00:00:00 | 97.04 | 97.11 | 96.44 | 96.72 | False | False | False | False
2009-04-28 00:00:00 | 96.72 | 96.7 | 95.63 | 96.44 | False | False | False | False
2009-04-29 00:00:00 | 96.44 | 98 | 96.44 | 97.47 | False | False | False | False
2009-04-30 00:00:00 | 97.47 | 99 | 97.15 | 98.63 | False | False | False | False
2009-05-01 00:00:00 | 98.63 | 99.59 | 98.73 | 99.36 | False | False | False | False
2009-05-04 00:00:00 | 99.36 | 99.56 | 98.74 | 98.91 | False | False | False | False
2009-05-05 00:00:00 | 98.91 | 99.22 | 98.6 | 98.98 | False | False | False | False
2009-05-06 00:00:00 | 98.98 | 99.08 | 97.94 | 98.35 | False | False | False | False
2009-05-07 00:00:00 | 98.35 | 99.8 | 98.4 | 98.35 | False | False | False | False
2009-05-08 00:00:00 | 98.35 | 99.6 | 98.32 | 98.39 | False | False | False | False
2009-05-11 00:00:00 | 98.39 | 98.8 | 97.27 | 97.44 | False | False | False | False
2009-05-12 00:00:00 | 97.44 | 97.84 | 96.11 | 96.39 | False | False | False | False
2009-05-13 00:00:00 | 96.39 | 96.7 | 95.23 | 95.28 | False | False | False | False
2009-05-14 00:00:00 | 95.28 | 95.88 | 95.11 | 95.71 | False | False | False | False
2009-05-15 00:00:00 | 95.71 | 96.08 | 94.74 | 95.06 | False | False | False | False
2009-05-18 00:00:00 | 95.06 | 96.47 | 94.55 | 96.39 | False | False | False | False
2009-05-19 00:00:00 | 96.39 | 96.71 | 95.91 | 96.08 | False | False | False | False
2009-05-20 00:00:00 | 96.08 | 96.21 | 94.7 | 94.75 | False | False | False | False
2009-05-21 00:00:00 | 94.75 | 95.09 | 93.98 | 94.21 | False | False | False | False
2009-05-22 00:00:00 | 94.21 | 94.92 | 93.87 | 94.89 | False | False | False | False
2009-05-25 00:00:00 | 94.89 | 95.2 | 94.43 | 94.79 | False | False | False | False
2009-05-26 00:00:00 | 94.79 | 95.15 | 94.51 | 94.97 | False | False | False | False
2009-05-27 00:00:00 | 94.97 | 95.51 | 94.66 | 95.21 | False | False | False | False
2009-05-28 00:00:00 | 95.21 | 97.24 | 95.25 | 96.95 | False | False | False | False
2009-05-29 00:00:00 | 96.95 | 96.9 | 95 | 95.28 | False | False | False | False
2009-06-01 00:00:00 | 95.28 | 96.78 | 94.44 | 96.73 | False | False | False | False
2009-06-02 00:00:00 | 96.73 | 96.64 | 95.32 | 95.65 | False | False | False | False
2009-06-03 00:00:00 | 95.65 | 96.42 | 95.4 | 95.85 | False | False | False | False
2009-06-04 00:00:00 | 95.85 | 96.98 | 95.95 | 96.88 | False | False | False | False
2009-06-05 00:00:00 | 96.88 | 98.89 | 96.56 | 98.84 | False | False | False | False
2009-06-08 00:00:00 | 98.84 | 98.87 | 98.21 | 98.37 | False | False | False | False
2009-06-09 00:00:00 | 98.37 | 98.55 | 97.22 | 97.37 | False | False | False | False
2009-06-10 00:00:00 | 97.37 | 98.44 | 97.09 | 98.26 | False | False | False | False
2009-06-11 00:00:00 | 98.26 | 98.56 | 97.26 | 97.54 | False | False | False | False
2009-06-12 00:00:00 | 97.54 | 98.42 | 97.5 | 98.22 | False | False | False | False
2009-06-15 00:00:00 | 98.22 | 98.58 | 97.59 | 97.65 | False | False | False | False
2009-06-16 00:00:00 | 97.65 | 97.72 | 96.08 | 96.53 | False | False | False | False
2009-06-17 00:00:00 | 96.53 | 96.77 | 95.55 | 95.59 | False | False | False | False
2009-06-18 00:00:00 | 95.59 | 96.69 | 95.62 | 96.61 | False | False | False | False
2009-06-19 00:00:00 | 96.61 | 97.18 | 96 | 96.22 | False | False | False | False
2009-06-22 00:00:00 | 96.22 | 96.28 | 95.71 | 95.97 | False | False | False | False
2009-06-23 00:00:00 | 95.97 | 95.89 | 94.88 | 95.24 | False | False | False | False
2009-06-24 00:00:00 | 95.24 | 96.05 | 95.06 | 95.77 | False | False | False | False
2009-06-25 00:00:00 | 95.77 | 96.57 | 95.66 | 95.81 | False | False | False | False
2009-06-26 00:00:00 | 95.81 | 96.05 | 95.05 | 95.17 | False | False | False | False
2009-06-29 00:00:00 | 95.17 | 96.17 | 95.17 | 96.01 | False | False | False | False
2009-06-30 00:00:00 | 96.01 | 96.51 | 95.32 | 96.35 | False | False | False | False
2009-07-01 00:00:00 | 96.35 | 96.98 | 96.17 | 96.51 | False | False | False | False
2009-07-02 00:00:00 | 96.51 | 96.88 | 95.7 | 95.83 | False | False | False | False
2009-07-03 00:00:00 | 95.83 | 96.14 | 95.67 | 96.07 | False | False | False | False
2009-07-06 00:00:00 | 96.07 | 95.87 | 94.66 | 95.29 | False | False | False | False
2009-07-07 00:00:00 | 95.29 | 95.46 | 94.71 | 94.8 | False | False | False | False
2009-07-08 00:00:00 | 94.8 | 94.73 | 91.8 | 92.44 | False | False | False | False
2009-07-09 00:00:00 | 92.44 | 93.6 | 92.38 | 92.86 | False | False | False | False
2009-07-10 00:00:00 | 92.86 | 93.18 | 91.97 | 92.32 | False | False | False | False
2009-07-13 00:00:00 | 92.32 | 92.99 | 91.74 | 92.93 | False | False | False | False
2009-07-14 00:00:00 | 92.93 | 93.37 | 92.81 | 93.31 | False | False | False | False
2009-07-15 00:00:00 | 93.31 | 94.46 | 93.26 | 94.4 | False | False | False | False
2009-07-16 00:00:00 | 94.4 | 94.45 | 93.27 | 93.71 | False | False | False | False
2009-07-17 00:00:00 | 93.71 | 94.37 | 93.49 | 94.24 | False | False | False | False
2009-07-20 00:00:00 | 94.24 | 94.79 | 94.17 | 94.21 | False | False | False | False
2009-07-21 00:00:00 | 94.21 | 94.39 | 93.29 | 93.61 | False | False | False | False
2009-07-22 00:00:00 | 93.61 | 93.87 | 93.1 | 93.53 | False | False | False | False
2009-07-23 00:00:00 | 93.53 | 95.3 | 93.57 | 95.13 | False | False | False | False
2009-07-24 00:00:00 | 95.13 | 95.16 | 94.59 | 94.7 | False | False | False | False
2009-07-27 00:00:00 | 94.7 | 95.38 | 94.67 | 95.21 | False | False | False | False
2009-07-28 00:00:00 | 95.21 | 95.18 | 94.04 | 94.47 | False | False | False | False
2009-07-29 00:00:00 | 94.47 | 95.36 | 94.02 | 95 | False | False | False | False
2009-07-30 00:00:00 | 95 | 95.89 | 94.84 | 95.59 | False | False | False | False
2009-07-31 00:00:00 | 95.59 | 95.84 | 94.51 | 94.78 | False | False | False | False
2009-08-03 00:00:00 | 94.78 | 95.43 | 94.56 | 95.31 | False | False | False | False
2009-08-04 00:00:00 | 95.31 | 95.46 | 94.37 | 95.27 | False | False | False | False
2009-08-05 00:00:00 | 95.27 | 95.38 | 94.63 | 94.95 | False | False | False | False
2009-08-06 00:00:00 | 94.95 | 95.8 | 94.81 | 95.44 | False | False | False | False
2009-08-07 00:00:00 | 95.44 | 97.78 | 95.05 | 97.59 | False | False | False | False
2009-08-10 00:00:00 | 97.59 | 97.72 | 96.92 | 97.04 | False | False | False | False
2009-08-11 00:00:00 | 97.04 | 97.14 | 95.77 | 96.02 | False | False | False | False
2009-08-12 00:00:00 | 96.02 | 96.75 | 95.13 | 96.13 | False | False | False | False
2009-08-13 00:00:00 | 96.13 | 96.48 | 95.05 | 95.27 | False | False | False | False
2009-08-14 00:00:00 | 95.27 | 95.47 | 94.43 | 94.87 | False | False | False | False
2009-08-17 00:00:00 | 94.87 | 94.86 | 94.21 | 94.48 | False | False | False | False
2009-08-18 00:00:00 | 94.48 | 95.3 | 94.35 | 94.64 | False | False | False | False
2009-08-19 00:00:00 | 94.64 | 94.85 | 93.66 | 93.92 | False | False | False | False
2009-08-20 00:00:00 | 93.92 | 94.56 | 93.87 | 94.14 | False | False | False | False
2009-08-21 00:00:00 | 94.14 | 94.72 | 93.43 | 94.31 | False | False | False | False
2009-08-24 00:00:00 | 94.31 | 95.06 | 94.37 | 94.51 | False | False | False | False
2009-08-25 00:00:00 | 94.51 | 94.63 | 93.78 | 94.18 | False | False | False | False
2009-08-26 00:00:00 | 94.18 | 94.57 | 93.88 | 94.14 | False | False | False | False
2009-08-27 00:00:00 | 94.14 | 94.15 | 93.22 | 93.45 | False | False | False | False
2009-08-28 00:00:00 | 93.45 | 94.07 | 93.43 | 93.59 | False | False | False | False
2009-08-31 00:00:00 | 93.59 | 93.56 | 92.54 | 92.99 | False | False | False | False
2009-09-01 00:00:00 | 92.99 | 93.45 | 92.86 | 92.94 | False | False | False | False
2009-09-02 00:00:00 | 92.94 | 93.05 | 92.11 | 92.15 | False | False | False | False
2009-09-03 00:00:00 | 92.15 | 92.69 | 91.95 | 92.55 | False | False | False | False
2009-09-04 00:00:00 | 92.55 | 93.26 | 92.3 | 92.99 | False | False | False | False
2009-09-07 00:00:00 | 92.99 | 93.3 | 92.84 | 92.88 | False | False | False | False
2009-09-08 00:00:00 | 92.88 | 93.08 | 92.04 | 92.2 | False | False | False | False
2009-09-09 00:00:00 | 92.2 | 92.59 | 91.51 | 92.12 | False | False | False | False
2009-09-10 00:00:00 | 92.12 | 92.26 | 91.41 | 91.78 | False | False | False | False
2009-09-11 00:00:00 | 91.78 | 91.78 | 90.22 | 90.58 | False | False | False | False
2009-09-14 00:00:00 | 90.58 | 91.13 | 90.22 | 90.82 | False | False | False | False
2009-09-15 00:00:00 | 90.82 | 91.64 | 90.83 | 91.04 | False | False | False | False
2009-09-16 00:00:00 | 91.04 | 91.36 | 90.13 | 90.83 | False | False | False | False
2009-09-17 00:00:00 | 90.83 | 91.62 | 90.51 | 91.16 | False | False | False | False
2009-09-18 00:00:00 | 91.16 | 91.54 | 91.04 | 91.38 | False | False | False | False
2009-09-21 00:00:00 | 91.38 | 92.53 | 91.32 | 92.06 | False | False | False | False
2009-09-22 00:00:00 | 92.06 | 92.06 | 90.94 | 91.18 | False | False | False | False
2009-09-23 00:00:00 | 91.18 | 91.54 | 90.51 | 91.32 | False | False | False | False
2009-09-24 00:00:00 | 91.32 | 91.62 | 90.36 | 91.26 | False | False | False | False
2009-09-25 00:00:00 | 91.26 | 91.35 | 89.52 | 89.83 | False | False | False | False
2009-09-28 00:00:00 | 89.83 | 89.78 | 88.26 | 89.65 | False | False | False | False
2009-09-29 00:00:00 | 89.65 | 90.34 | 89.63 | 90.22 | False | False | False | False
2009-09-30 00:00:00 | 90.22 | 90.41 | 89.33 | 89.77 | False | False | False | False
2009-10-01 00:00:00 | 89.77 | 90.17 | 89.42 | 89.75 | False | False | False | False
2009-10-02 00:00:00 | 89.75 | 89.92 | 88.61 | 89.74 | False | False | False | False
2009-10-05 00:00:00 | 89.74 | 89.98 | 89.42 | 89.55 | False | False | False | False
2009-10-06 00:00:00 | 89.55 | 89.65 | 88.63 | 88.78 | False | False | False | False
2009-10-07 00:00:00 | 88.78 | 89.39 | 88.01 | 88.63 | False | False | False | False
2009-10-08 00:00:00 | 88.63 | 88.69 | 88.15 | 88.38 | False | False | False | False
2009-10-09 00:00:00 | 88.38 | 89.88 | 88.36 | 89.85 | False | False | False | False
2009-10-12 00:00:00 | 89.85 | 90.46 | 89.64 | 89.88 | False | False | False | False
2009-10-13 00:00:00 | 89.88 | 90.19 | 89.45 | 89.75 | False | False | False | False
2009-10-14 00:00:00 | 89.75 | 89.9 | 88.84 | 89.4 | False | False | False | False
2009-10-15 00:00:00 | 89.4 | 90.78 | 89.28 | 90.23 | False | False | False | False
2009-10-16 00:00:00 | 90.23 | 91.33 | 90.52 | 90.9 | False | False | False | False
2009-10-19 00:00:00 | 90.9 | 91.12 | 90.38 | 90.63 | False | False | False | False
2009-10-20 00:00:00 | 90.63 | 91.07 | 90.06 | 90.72 | False | False | False | False
2009-10-21 00:00:00 | 90.72 | 91.28 | 90.49 | 90.9 | False | False | False | False
2009-10-22 00:00:00 | 90.9 | 91.7 | 90.78 | 91.28 | False | False | False | False
2009-10-23 00:00:00 | 91.28 | 92.12 | 91.29 | 92.07 | False | False | False | False
2009-10-26 00:00:00 | 92.07 | 92.28 | 91.56 | 92.2 | False | False | False | False
2009-10-27 00:00:00 | 92.2 | 92.32 | 91.71 | 91.88 | False | False | False | False
2009-10-28 00:00:00 | 91.88 | 91.81 | 90.55 | 90.8 | False | False | False | False
2009-10-29 00:00:00 | 90.8 | 91.62 | 90.25 | 91.48 | False | False | False | False
2009-10-30 00:00:00 | 91.48 | 91.57 | 89.93 | 90 | False | False | False | False
2009-11-02 00:00:00 | 90 | 90.69 | 89.2 | 90.46 | False | False | False | False
2009-11-03 00:00:00 | 90.46 | 90.58 | 89.88 | 90.35 | False | False | False | False
2009-11-04 00:00:00 | 90.35 | 91.32 | 90.06 | 90.6 | False | False | False | False
2009-11-05 00:00:00 | 90.6 | 90.86 | 90.01 | 90.74 | False | False | False | False
2009-11-06 00:00:00 | 90.74 | 90.85 | 89.62 | 89.92 | False | False | False | False
2009-11-09 00:00:00 | 89.92 | 90.26 | 89.7 | 90 | False | False | False | False
2009-11-10 00:00:00 | 90 | 90.17 | 89.69 | 89.82 | False | False | False | False
2009-11-11 00:00:00 | 89.82 | 90.03 | 89.29 | 89.79 | False | False | False | False
2009-11-12 00:00:00 | 89.79 | 90.61 | 89.65 | 90.4 | False | False | False | False
2009-11-13 00:00:00 | 90.4 | 90.41 | 89.47 | 89.63 | False | False | False | False
2009-11-16 00:00:00 | 89.63 | 89.71 | 88.77 | 89.08 | False | False | False | False
2009-11-17 00:00:00 | 89.08 | 89.53 | 88.74 | 89.29 | False | False | False | False
2009-11-18 00:00:00 | 89.29 | 89.48 | 89.02 | 89.35 | False | False | False | False
2009-11-19 00:00:00 | 89.35 | 89.43 | 88.64 | 89.04 | False | False | False | False
2009-11-20 00:00:00 | 89.04 | 89.13 | 88.69 | 88.97 | False | False | False | False
2009-11-23 00:00:00 | 88.97 | 89.19 | 88.58 | 88.95 | False | False | False | False
2009-11-24 00:00:00 | 88.95 | 89.06 | 88.36 | 88.51 | False | False | False | False
2009-11-25 00:00:00 | 88.51 | 88.64 | 87.22 | 87.32 | False | False | False | False
2009-11-26 00:00:00 | 87.32 | 87.48 | 86.3 | 86.47 | False | False | False | False
2009-11-27 00:00:00 | 86.47 | 87.01 | 84.83 | 86.77 | False | False | False | False
2009-11-30 00:00:00 | 86.77 | 87.03 | 85.87 | 86.43 | False | False | False | False
2009-12-01 00:00:00 | 86.43 | 87.53 | 86.16 | 86.68 | False | False | False | False
2009-12-02 00:00:00 | 86.68 | 87.49 | 86.6 | 87.43 | False | False | False | False
2009-12-03 00:00:00 | 87.43 | 88.48 | 87.34 | 88.18 | False | False | False | False
2009-12-04 00:00:00 | 88.18 | 90.76 | 88 | 90.49 | False | False | False | False
2009-12-07 00:00:00 | 90.49 | 90.38 | 89.06 | 89.49 | False | False | False | False
2009-12-08 00:00:00 | 89.49 | 89.51 | 88.18 | 88.32 | False | False | False | False
2009-12-09 00:00:00 | 88.32 | 88.7 | 87.37 | 87.81 | False | False | False | False
2009-12-10 00:00:00 | 87.81 | 88.45 | 87.75 | 88.21 | False | False | False | False
2009-12-11 00:00:00 | 88.21 | 89.81 | 88.2 | 89.1 | False | False | False | False
2009-12-14 00:00:00 | 89.1 | 89.32 | 88.33 | 88.62 | False | False | False | False
2009-12-15 00:00:00 | 88.62 | 89.95 | 88.58 | 89.6 | False | False | False | False
2009-12-16 00:00:00 | 89.6 | 89.98 | 89.4 | 89.8 | False | False | False | False
2009-12-17 00:00:00 | 89.8 | 90.37 | 89.56 | 89.96 | False | False | False | False
2009-12-18 00:00:00 | 89.96 | 90.91 | 88.96 | 90.28 | False | False | False | False
2009-12-21 00:00:00 | 90.28 | 91.24 | 90.25 | 91.17 | False | False | False | False
2009-12-22 00:00:00 | 91.17 | 91.86 | 91 | 91.8 | False | False | False | False
2009-12-23 00:00:00 | 91.8 | 91.87 | 91.32 | 91.64 | False | False | False | False
2009-12-24 00:00:00 | 91.64 | 91.77 | 91.14 | 91.62 | False | False | False | False
2009-12-25 00:00:00 | 91.62 | 91.63 | 91.2 | 91.17 | False | False | False | False
2009-12-28 00:00:00 | 91.17 | 91.76 | 91.42 | 91.57 | False | False | False | False
2009-12-29 00:00:00 | 91.57 | 92.07 | 91.53 | 92.01 | False | False | False | False
2009-12-30 00:00:00 | 92.01 | 92.77 | 91.91 | 92.43 | False | False | False | False
2009-12-31 00:00:00 | 92.43 | 93.14 | 91.93 | 93.08 | False | False | False | False
2010-01-01 00:00:00 | 93.08 | 93.08 | 93.08 | 93.08 | False | False | False | False
2010-01-04 00:00:00 | 93.08 | 93.21 | 92.2 | 92.54 | False | False | False | False
2010-01-05 00:00:00 | 92.54 | 92.55 | 91.26 | 91.65 | False | False | False | False
2010-01-06 00:00:00 | 91.65 | 92.74 | 91.53 | 92.32 | False | False | False | False
2010-01-07 00:00:00 | 92.32 | 93.4 | 92.11 | 93.27 | False | False | False | False
2010-01-08 00:00:00 | 93.27 | 93.76 | 92.3 | 92.59 | False | False | False | False
2010-01-11 00:00:00 | 92.59 | 92.66 | 91.82 | 92.06 | False | False | False | False
2010-01-12 00:00:00 | 92.06 | 92.43 | 90.74 | 90.95 | False | False | False | False
2010-01-13 00:00:00 | 90.95 | 91.56 | 90.91 | 91.45 | False | False | False | False
2010-01-14 00:00:00 | 91.45 | 92.04 | 90.85 | 91.11 | False | False | False | False
2010-01-15 00:00:00 | 91.11 | 91.32 | 90.61 | 90.81 | False | False | False | False
2010-01-18 00:00:00 | 90.81 | 91.05 | 90.63 | 90.76 | False | False | False | False
2010-01-19 00:00:00 | 90.76 | 91.26 | 90.32 | 91.07 | False | False | False | False
2010-01-20 00:00:00 | 91.07 | 91.46 | 90.8 | 91.23 | False | False | False | False
2010-01-21 00:00:00 | 91.23 | 91.87 | 90.12 | 90.36 | False | False | False | False
2010-01-22 00:00:00 | 90.36 | 90.56 | 89.79 | 89.87 | False | False | False | False
2010-01-25 00:00:00 | 89.87 | 90.34 | 89.82 | 90.21 | False | False | False | False
2010-01-26 00:00:00 | 90.21 | 90.55 | 89.35 | 89.66 | False | False | False | False
2010-01-27 00:00:00 | 89.66 | 90.08 | 89.15 | 89.96 | False | False | False | False
2010-01-28 00:00:00 | 89.96 | 90.55 | 89.65 | 89.85 | False | False | False | False
2010-01-29 00:00:00 | 89.85 | 90.92 | 89.59 | 90.27 | False | False | False | False
2010-02-01 00:00:00 | 90.27 | 90.94 | 89.81 | 90.64 | False | False | False | False
2010-02-02 00:00:00 | 90.64 | 90.91 | 90.27 | 90.34 | False | False | False | False
2010-02-03 00:00:00 | 90.34 | 91.28 | 90.09 | 90.94 | False | False | False | False
2010-02-04 00:00:00 | 90.94 | 91.07 | 88.58 | 88.9 | False | False | False | False
2010-02-05 00:00:00 | 88.9 | 89.89 | 88.84 | 89.33 | False | False | False | False
2010-02-08 00:00:00 | 89.33 | 89.56 | 89.15 | 89.28 | False | False | False | False
2010-02-09 00:00:00 | 89.28 | 89.8 | 89.17 | 89.63 | False | False | False | False
2010-02-10 00:00:00 | 89.63 | 90.06 | 89.25 | 89.93 | False | False | False | False
2010-02-11 00:00:00 | 89.93 | 90.14 | 89.58 | 89.73 | False | False | False | False
2010-02-12 00:00:00 | 89.73 | 90.43 | 89.6 | 90 | False | False | False | False
2010-02-15 00:00:00 | 90 | 90.23 | 89.92 | 89.96 | False | False | False | False
2010-02-16 00:00:00 | 89.96 | 90.51 | 89.72 | 90.13 | False | False | False | False
2010-02-17 00:00:00 | 90.13 | 91.26 | 90.12 | 91.19 | False | False | False | False
2010-02-18 00:00:00 | 91.19 | 91.48 | 90.59 | 91.23 | False | False | False | False
2010-02-19 00:00:00 | 91.23 | 92.14 | 91.6 | 91.6 | False | False | False | False
2010-02-22 00:00:00 | 91.6 | 91.9 | 91.02 | 91.1 | False | False | False | False
2010-02-23 00:00:00 | 91.1 | 91.29 | 89.93 | 90.16 | False | False | False | False
2010-02-24 00:00:00 | 90.16 | 90.37 | 89.78 | 90.2 | False | False | False | False
2010-02-25 00:00:00 | 90.2 | 90.32 | 88.81 | 89.07 | False | False | False | False
2010-02-26 00:00:00 | 89.07 | 89.5 | 88.75 | 88.91 | False | False | False | False
2010-03-01 00:00:00 | 88.91 | 89.48 | 88.83 | 89.07 | False | False | False | False
2010-03-02 00:00:00 | 89.07 | 89.39 | 88.56 | 88.68 | False | False | False | False
2010-03-03 00:00:00 | 88.68 | 88.99 | 88.33 | 88.4 | False | False | False | False
2010-03-04 00:00:00 | 88.4 | 89.25 | 88.15 | 89.05 | False | False | False | False
2010-03-05 00:00:00 | 89.05 | 90.58 | 88.99 | 90.33 | False | False | False | False
2010-03-08 00:00:00 | 90.33 | 90.68 | 90.16 | 90.3 | False | False | False | False
2010-03-09 00:00:00 | 90.3 | 90.33 | 89.63 | 89.97 | False | False | False | False
2010-03-10 00:00:00 | 89.97 | 90.82 | 89.85 | 90.52 | False | False | False | False
2010-03-11 00:00:00 | 90.52 | 90.71 | 90.22 | 90.54 | False | False | False | False
2010-03-12 00:00:00 | 90.54 | 91.08 | 90.18 | 90.45 | False | False | False | False
2010-03-15 00:00:00 | 90.45 | 90.8 | 90.36 | 90.51 | False | False | False | False
2010-03-16 00:00:00 | 90.51 | 90.73 | 89.99 | 90.24 | False | False | False | False
2010-03-17 00:00:00 | 90.24 | 90.71 | 90.04 | 90.25 | False | False | False | False
2010-03-18 00:00:00 | 90.25 | 90.8 | 89.77 | 90.29 | False | False | False | False
2010-03-19 00:00:00 | 90.29 | 90.71 | 90.34 | 90.52 | False | False | False | False
2010-03-22 00:00:00 | 90.52 | 90.77 | 89.84 | 90.13 | False | False | False | False
2010-03-23 00:00:00 | 90.13 | 90.47 | 90.07 | 90.41 | False | False | False | False
2010-03-24 00:00:00 | 90.41 | 92.23 | 90.36 | 92.13 | False | False | False | False
2010-03-25 00:00:00 | 92.13 | 92.95 | 91.77 | 92.69 | False | False | False | False
2010-03-26 00:00:00 | 92.69 | 92.89 | 92.31 | 92.48 | False | False | False | False
2010-03-29 00:00:00 | 92.48 | 92.78 | 92.36 | 92.46 | False | False | False | False
2010-03-30 00:00:00 | 92.46 | 93.02 | 92.13 | 92.82 | False | False | False | False
2010-03-31 00:00:00 | 92.82 | 93.63 | 92.76 | 93.5 | False | False | False | False
2010-04-01 00:00:00 | 93.5 | 94.04 | 93.29 | 93.84 | False | False | False | False
2010-04-02 00:00:00 | 93.84 | 94.69 | 93.66 | 94.63 | False | False | False | False
2010-04-05 00:00:00 | 94.63 | 94.76 | 94.09 | 94.33 | False | False | False | False
2010-04-06 00:00:00 | 94.33 | 94.37 | 93.67 | 93.73 | False | False | False | False
2010-04-07 00:00:00 | 93.73 | 94.26 | 93.16 | 93.25 | False | False | False | False
2010-04-08 00:00:00 | 93.25 | 93.48 | 92.84 | 93.35 | False | False | False | False
2010-04-09 00:00:00 | 93.35 | 93.78 | 93.12 | 93.16 | False | False | False | False
2010-04-12 00:00:00 | 93.16 | 93.62 | 92.99 | 93.23 | False | False | False | False
2010-04-13 00:00:00 | 93.23 | 93.42 | 92.58 | 93.13 | False | False | False | False
2010-04-14 00:00:00 | 93.13 | 93.71 | 92.83 | 93.2 | False | False | False | False
2010-04-15 00:00:00 | 93.2 | 93.53 | 92.87 | 93.02 | False | False | False | False
2010-04-16 00:00:00 | 93.02 | 93.14 | 91.91 | 92.13 | False | False | False | False
2010-04-19 00:00:00 | 92.13 | 92.46 | 91.61 | 92.39 | False | False | False | False
2010-04-20 00:00:00 | 92.39 | 93.4 | 92.4 | 93.14 | False | False | False | False
2010-04-21 00:00:00 | 93.14 | 93.44 | 92.94 | 93.16 | False | False | False | False
2010-04-22 00:00:00 | 93.16 | 93.54 | 92.74 | 93.51 | False | False | False | False
2010-04-23 00:00:00 | 93.51 | 94.32 | 93.32 | 94.06 | False | False | False | False
2010-04-26 00:00:00 | 94.06 | 94.35 | 93.94 | 93.97 | False | False | False | False
2010-04-27 00:00:00 | 93.97 | 94.02 | 92.82 | 93.04 | False | False | False | False
2010-04-28 00:00:00 | 93.04 | 94.32 | 93 | 94.13 | False | False | False | False
2010-04-29 00:00:00 | 94.13 | 94.26 | 93.86 | 94.07 | False | False | False | False
2010-04-30 00:00:00 | 94.07 | 94.6 | 93.88 | 93.92 | False | False | False | False
2010-05-03 00:00:00 | 93.92 | 94.8 | 93.85 | 94.59 | False | False | False | False
2010-05-04 00:00:00 | 94.59 | 94.98 | 94.33 | 94.41 | False | False | False | False
2010-05-05 00:00:00 | 94.41 | 94.98 | 93.54 | 93.67 | False | False | False | False
2010-05-06 00:00:00 | 93.67 | 93.98 | 88.03 | 90 | False | False | False | False
2010-05-07 00:00:00 | 90 | 93.11 | 90.03 | 91.37 | False | False | False | False
2010-05-10 00:00:00 | 91.37 | 93.54 | 91.79 | 93.2 | False | False | False | False
2010-05-11 00:00:00 | 93.2 | 93.4 | 92.22 | 92.75 | False | False | False | False
2010-05-12 00:00:00 | 92.75 | 93.28 | 92.45 | 93.16 | False | False | False | False
2010-05-13 00:00:00 | 93.16 | 93.64 | 92.6 | 92.71 | False | False | False | False
2010-05-14 00:00:00 | 92.71 | 93.09 | 91.81 | 92.25 | False | False | False | False
2010-05-17 00:00:00 | 92.25 | 92.69 | 91.77 | 92.51 | False | False | False | False
2010-05-18 00:00:00 | 92.51 | 92.96 | 92.12 | 92.36 | False | False | False | False
2010-05-19 00:00:00 | 92.36 | 92.15 | 90.97 | 91.63 | False | False | False | False
2010-05-20 00:00:00 | 91.63 | 91.88 | 89 | 89.76 | False | False | False | False
2010-05-21 00:00:00 | 89.76 | 90.47 | 89.09 | 90.03 | False | False | False | False
2010-05-24 00:00:00 | 90.03 | 90.61 | 89.75 | 90.39 | False | False | False | False
2010-05-25 00:00:00 | 90.39 | 90.31 | 89.28 | 90.06 | False | False | False | False
2010-05-26 00:00:00 | 90.06 | 90.67 | 89.83 | 90 | False | False | False | False
2010-05-27 00:00:00 | 90 | 91 | 89.86 | 90.86 | False | False | False | False
2010-05-28 00:00:00 | 90.86 | 91.41 | 90.61 | 90.85 | False | False | False | False
2010-05-31 00:00:00 | 90.85 | 91.61 | 90.93 | 91.08 | False | False | False | False
2010-06-01 00:00:00 | 91.08 | 91.45 | 90.55 | 91.04 | False | False | False | False
2010-06-02 00:00:00 | 91.04 | 92.36 | 90.98 | 92.13 | False | False | False | False
2010-06-03 00:00:00 | 92.13 | 92.8 | 92.05 | 92.57 | False | False | False | False
2010-06-04 00:00:00 | 92.57 | 92.89 | 91.43 | 91.59 | False | False | False | False
2010-06-07 00:00:00 | 91.59 | 92.08 | 90.99 | 91.63 | False | False | False | False
2010-06-08 00:00:00 | 91.63 | 91.93 | 90.85 | 91.4 | False | False | False | False
2010-06-09 00:00:00 | 91.4 | 91.67 | 91.07 | 91.06 | False | False | False | False
2010-06-10 00:00:00 | 91.06 | 91.48 | 90.86 | 91.26 | False | False | False | False
2010-06-11 00:00:00 | 91.26 | 91.78 | 91.2 | 91.71 | False | False | False | False
2010-06-14 00:00:00 | 91.71 | 92.11 | 91.43 | 91.44 | False | False | False | False
2010-06-15 00:00:00 | 91.44 | 91.69 | 91.09 | 91.42 | False | False | False | False
2010-06-16 00:00:00 | 91.42 | 91.82 | 91.1 | 91.39 | False | False | False | False
2010-06-17 00:00:00 | 91.39 | 91.44 | 90.52 | 90.97 | False | False | False | False
2010-06-18 00:00:00 | 90.97 | 90.96 | 90.42 | 90.67 | False | False | False | False
2010-06-21 00:00:00 | 90.67 | 91.48 | 90.3 | 90.96 | False | False | False | False
2010-06-22 00:00:00 | 90.96 | 91.1 | 90.35 | 90.34 | False | False | False | False
2010-06-23 00:00:00 | 90.34 | 90.58 | 89.74 | 89.94 | False | False | False | False
2010-06-24 00:00:00 | 89.94 | 89.98 | 89.23 | 89.48 | False | False | False | False
2010-06-25 00:00:00 | 89.48 | 89.77 | 89.23 | 89.25 | False | False | False | False
2010-06-28 00:00:00 | 89.25 | 89.47 | 89.07 | 89.39 | False | False | False | False
2010-06-29 00:00:00 | 89.39 | 89.42 | 88.29 | 88.46 | False | False | False | False
2010-06-30 00:00:00 | 88.46 | 88.76 | 88.37 | 88.36 | False | False | False | False
2010-07-01 00:00:00 | 88.36 | 88.56 | 86.97 | 87.55 | False | False | False | False
2010-07-02 00:00:00 | 87.55 | 88.21 | 87.34 | 87.73 | False | False | False | False
2010-07-05 00:00:00 | 87.73 | 88 | 87.64 | 87.75 | False | False | False | False
2010-07-06 00:00:00 | 87.75 | 87.99 | 87.36 | 87.46 | False | False | False | False
2010-07-07 00:00:00 | 87.46 | 87.74 | 87.02 | 87.73 | False | False | False | False
2010-07-08 00:00:00 | 87.73 | 88.64 | 87.68 | 88.36 | False | False | False | False
2010-07-09 00:00:00 | 88.36 | 88.71 | 88.38 | 88.64 | False | False | False | False
2010-07-12 00:00:00 | 88.64 | 89.15 | 88.4 | 88.6 | False | False | False | False
2010-07-13 00:00:00 | 88.6 | 88.86 | 88.04 | 88.43 | False | False | False | False
2010-07-14 00:00:00 | 88.43 | 89.11 | 88.08 | 88.25 | False | False | False | False
2010-07-15 00:00:00 | 88.25 | 88.43 | 87.24 | 87.55 | False | False | False | False
2010-07-16 00:00:00 | 87.55 | 87.5 | 86.27 | 86.57 | False | False | False | False
2010-07-19 00:00:00 | 86.57 | 87.21 | 86.49 | 86.82 | False | False | False | False
2010-07-20 00:00:00 | 86.82 | 87.48 | 86.7 | 87.37 | False | False | False | False
2010-07-21 00:00:00 | 87.37 | 87.47 | 86.88 | 87.03 | False | False | False | False
2010-07-22 00:00:00 | 87.03 | 87.22 | 86.35 | 86.89 | False | False | False | False
2010-07-23 00:00:00 | 86.89 | 87.52 | 86.75 | 87.3 | False | False | False | False
2010-07-26 00:00:00 | 87.3 | 87.71 | 86.83 | 86.88 | False | False | False | False
2010-07-27 00:00:00 | 86.88 | 87.96 | 86.84 | 87.88 | False | False | False | False
2010-07-28 00:00:00 | 87.88 | 88.11 | 87.27 | 87.43 | False | False | False | False
2010-07-29 00:00:00 | 87.43 | 87.51 | 86.58 | 86.83 | False | False | False | False
2010-07-30 00:00:00 | 86.83 | 86.93 | 85.95 | 86.43 | False | False | False | False
2010-08-02 00:00:00 | 86.43 | 86.88 | 86.33 | 86.46 | False | False | False | False
2010-08-03 00:00:00 | 86.46 | 86.66 | 85.69 | 85.82 | False | False | False | False
2010-08-04 00:00:00 | 85.82 | 86.41 | 85.33 | 86.24 | False | False | False | False
2010-08-05 00:00:00 | 86.24 | 86.49 | 85.72 | 85.77 | False | False | False | False
2010-08-06 00:00:00 | 85.77 | 86.22 | 85.03 | 85.38 | False | False | False | False
2010-08-09 00:00:00 | 85.38 | 85.96 | 85.31 | 85.84 | False | False | False | False
2010-08-10 00:00:00 | 85.84 | 86.24 | 85.19 | 85.34 | False | False | False | False
2010-08-11 00:00:00 | 85.34 | 85.49 | 84.75 | 85.33 | False | False | False | False
2010-08-12 00:00:00 | 85.33 | 86.03 | 84.94 | 85.88 | False | False | False | False
2010-08-13 00:00:00 | 85.88 | 86.39 | 85.58 | 86.28 | False | False | False | False
2010-08-16 00:00:00 | 86.28 | 86.28 | 85.22 | 85.32 | False | False | False | False
2010-08-17 00:00:00 | 85.32 | 85.7 | 85.13 | 85.47 | False | False | False | False
2010-08-18 00:00:00 | 85.47 | 85.69 | 85.2 | 85.43 | False | False | False | False
2010-08-19 00:00:00 | 85.43 | 85.91 | 84.9 | 85.32 | False | False | False | False
2010-08-20 00:00:00 | 85.32 | 85.85 | 85.2 | 85.68 | False | False | False | False
2010-08-23 00:00:00 | 85.68 | 85.68 | 85.09 | 85.19 | False | False | False | False
2010-08-24 00:00:00 | 85.19 | 85.2 | 83.61 | 84.17 | False | False | False | False
2010-08-25 00:00:00 | 84.17 | 84.83 | 84.08 | 84.79 | False | False | False | False
2010-08-26 00:00:00 | 84.79 | 84.9 | 84.33 | 84.45 | False | False | False | False
2010-08-27 00:00:00 | 84.45 | 85.49 | 84.28 | 85.33 | False | False | False | False
2010-08-30 00:00:00 | 85.33 | 85.92 | 84.56 | 84.63 | False | False | False | False
2010-08-31 00:00:00 | 84.63 | 84.66 | 83.83 | 83.96 | False | False | False | False
2010-09-01 00:00:00 | 83.96 | 84.66 | 83.69 | 84.47 | False | False | False | False
2010-09-02 00:00:00 | 84.47 | 84.55 | 84.01 | 84.25 | False | False | False | False
2010-09-03 00:00:00 | 84.25 | 85.22 | 84.18 | 84.4 | False | False | False | False
2010-09-06 00:00:00 | 84.4 | 84.49 | 84.05 | 84.2 | False | False | False | False
2010-09-07 00:00:00 | 84.2 | 84.26 | 83.52 | 83.78 | False | False | False | False
2010-09-08 00:00:00 | 83.78 | 84.04 | 83.35 | 83.92 | False | False | False | False
2010-09-09 00:00:00 | 83.92 | 84.02 | 83.5 | 83.89 | False | False | False | False
2010-09-10 00:00:00 | 83.89 | 84.38 | 83.76 | 84.18 | False | False | False | False
2010-09-13 00:00:00 | 84.18 | 84.36 | 83.51 | 83.62 | False | False | False | False
2010-09-14 00:00:00 | 83.62 | 83.75 | 82.93 | 83.09 | False | False | False | False
2010-09-15 00:00:00 | 83.09 | 85.77 | 82.88 | 85.59 | False | False | False | False
2010-09-16 00:00:00 | 85.59 | 85.84 | 85.23 | 85.81 | False | False | False | False
2010-09-17 00:00:00 | 85.81 | 85.92 | 85.6 | 85.76 | False | False | False | False
2010-09-20 00:00:00 | 85.76 | 85.8 | 85.52 | 85.75 | False | False | False | False
2010-09-21 00:00:00 | 85.75 | 85.77 | 84.99 | 85.13 | False | False | False | False
2010-09-22 00:00:00 | 85.13 | 85.18 | 84.28 | 84.51 | False | False | False | False
2010-09-23 00:00:00 | 84.51 | 84.67 | 84.27 | 84.33 | False | False | False | False
2010-09-24 00:00:00 | 84.33 | 85.38 | 84.12 | 84.31 | False | False | False | False
2010-09-27 00:00:00 | 84.31 | 84.39 | 84.12 | 84.2 | False | False | False | False
2010-09-28 00:00:00 | 84.2 | 84.34 | 83.7 | 83.91 | False | False | False | False
2010-09-29 00:00:00 | 83.91 | 84.07 | 83.51 | 83.65 | False | False | False | False
2010-09-30 00:00:00 | 83.65 | 83.81 | 83.17 | 83.51 | False | False | False | False
2010-10-01 00:00:00 | 83.51 | 83.58 | 83.16 | 83.28 | False | False | False | False
2010-10-04 00:00:00 | 83.28 | 83.86 | 83.19 | 83.4 | False | False | False | False
2010-10-05 00:00:00 | 83.4 | 83.98 | 82.97 | 83.2 | False | False | False | False
2010-10-06 00:00:00 | 83.2 | 83.26 | 82.77 | 82.9 | False | False | False | False
2010-10-07 00:00:00 | 82.9 | 83.02 | 82.12 | 82.37 | False | False | False | False
2010-10-08 00:00:00 | 82.37 | 82.57 | 81.74 | 82.07 | False | False | False | False
2010-10-11 00:00:00 | 82.07 | 82.19 | 81.4 | 82.09 | False | False | False | False
2010-10-12 00:00:00 | 82.09 | 82.34 | 81.66 | 81.83 | False | False | False | False
2010-10-13 00:00:00 | 81.83 | 82 | 81.73 | 81.76 | False | False | False | False
2010-10-14 00:00:00 | 81.76 | 81.72 | 80.9 | 81.5 | False | False | False | False
2010-10-15 00:00:00 | 81.5 | 81.62 | 80.9 | 81.45 | False | False | False | False
2010-10-18 00:00:00 | 81.45 | 81.47 | 81.13 | 81.16 | False | False | False | False
2010-10-19 00:00:00 | 81.16 | 81.92 | 81.15 | 81.54 | False | False | False | False
2010-10-20 00:00:00 | 81.54 | 81.66 | 80.85 | 81.14 | False | False | False | False
2010-10-21 00:00:00 | 81.14 | 81.82 | 80.93 | 81.32 | False | False | False | False
2010-10-22 00:00:00 | 81.32 | 81.5 | 81 | 81.35 | False | False | False | False
2010-10-25 00:00:00 | 81.35 | 81.45 | 80.42 | 80.78 | False | False | False | False
2010-10-26 00:00:00 | 80.78 | 81.65 | 80.62 | 81.44 | False | False | False | False
2010-10-27 00:00:00 | 81.44 | 81.98 | 81.32 | 81.69 | False | False | False | False
2010-10-28 00:00:00 | 81.69 | 81.77 | 80.87 | 80.99 | False | False | False | False
2010-10-29 00:00:00 | 80.99 | 81.07 | 80.46 | 80.47 | False | False | False | False
2010-11-01 00:00:00 | 80.47 | 81.6 | 80.25 | 80.58 | False | False | False | False
2010-11-02 00:00:00 | 80.58 | 80.96 | 80.49 | 80.68 | False | False | False | False
2010-11-03 00:00:00 | 80.68 | 81.58 | 80.58 | 81.11 | False | False | False | False
2010-11-04 00:00:00 | 81.11 | 81.21 | 80.58 | 80.65 | False | False | False | False
2010-11-05 00:00:00 | 80.65 | 81.47 | 80.63 | 81.32 | False | False | False | False
2010-11-08 00:00:00 | 81.32 | 81.43 | 81.01 | 81.15 | False | False | False | False
2010-11-09 00:00:00 | 81.15 | 81.96 | 80.53 | 81.92 | False | False | False | False
2010-11-10 00:00:00 | 81.92 | 82.79 | 81.56 | 82.26 | False | False | False | False
2010-11-11 00:00:00 | 82.26 | 82.6 | 82.05 | 82.44 | False | False | False | False
2010-11-12 00:00:00 | 82.44 | 82.65 | 81.66 | 82.43 | False | False | False | False
2010-11-15 00:00:00 | 82.43 | 83.24 | 82.41 | 83.22 | False | False | False | False
2010-11-16 00:00:00 | 83.22 | 83.59 | 82.41 | 83.3 | False | False | False | False
2010-11-17 00:00:00 | 83.3 | 83.54 | 83.04 | 83.31 | False | False | False | False
2010-11-18 00:00:00 | 83.31 | 83.78 | 83.1 | 83.5 | False | False | False | False
2010-11-19 00:00:00 | 83.5 | 83.64 | 83.15 | 83.46 | False | False | False | False
2010-11-22 00:00:00 | 83.46 | 83.56 | 83.24 | 83.28 | False | False | False | False
2010-11-23 00:00:00 | 83.28 | 83.85 | 82.8 | 83.14 | False | False | False | False
2010-11-24 00:00:00 | 83.14 | 83.66 | 82.95 | 83.58 | False | False | False | False
2010-11-25 00:00:00 | 83.58 | 83.69 | 83.41 | 83.59 | False | False | False | False
2010-11-26 00:00:00 | 83.59 | 84.18 | 83.58 | 84.06 | False | False | False | False
2010-11-29 00:00:00 | 84.06 | 84.4 | 83.83 | 84.22 | False | False | False | False
2010-11-30 00:00:00 | 84.22 | 84.3 | 83.43 | 83.66 | False | False | False | False
2010-12-01 00:00:00 | 83.66 | 84.39 | 83.39 | 84.17 | False | False | False | False
2010-12-02 00:00:00 | 84.17 | 84.36 | 83.5 | 83.87 | False | False | False | False
2010-12-03 00:00:00 | 83.87 | 83.89 | 82.54 | 82.65 | False | False | False | False
2010-12-06 00:00:00 | 82.65 | 82.98 | 82.57 | 82.62 | False | False | False | False
2010-12-07 00:00:00 | 82.62 | 83.66 | 82.35 | 83.49 | False | False | False | False
2010-12-08 00:00:00 | 83.49 | 84.3 | 83.47 | 84.02 | False | False | False | False
2010-12-09 00:00:00 | 84.02 | 84.11 | 83.52 | 83.68 | False | False | False | False
2010-12-10 00:00:00 | 83.68 | 84.01 | 83.46 | 83.89 | False | False | False | False
2010-12-13 00:00:00 | 83.89 | 84.36 | 83.11 | 83.39 | False | False | False | False
2010-12-14 00:00:00 | 83.39 | 83.77 | 82.85 | 83.66 | False | False | False | False
2010-12-15 00:00:00 | 83.66 | 84.51 | 83.61 | 84.3 | False | False | False | False
2010-12-16 00:00:00 | 84.3 | 84.44 | 83.97 | 84.03 | False | False | False | False
2010-12-17 00:00:00 | 84.03 | 84.21 | 83.7 | 83.92 | False | False | False | False
2010-12-20 00:00:00 | 83.92 | 84.11 | 83.64 | 83.74 | False | False | False | False
2010-12-21 00:00:00 | 83.74 | 83.9 | 83.51 | 83.74 | False | False | False | False
2010-12-22 00:00:00 | 83.74 | 83.85 | 83.43 | 83.56 | False | False | False | False
2010-12-23 00:00:00 | 83.56 | 83.57 | 82.86 | 82.91 | False | False | False | False
2010-12-24 00:00:00 | 82.91 | 83.15 | 82.87 | 82.89 | False | False | False | False
2010-12-27 00:00:00 | 82.89 | 82.97 | 82.66 | 82.82 | False | False | False | False
2010-12-28 00:00:00 | 82.82 | 82.84 | 81.82 | 82.42 | False | False | False | False
2010-12-29 00:00:00 | 82.42 | 82.45 | 81.62 | 81.61 | False | False | False | False
2010-12-30 00:00:00 | 81.61 | 81.85 | 81.3 | 81.53 | False | False | False | False
2010-12-31 00:00:00 | 81.53 | 81.54 | 80.95 | 81.18 | False | False | False | False
2011-01-03 00:00:00 | 81.18 | 81.74 | 80.99 | 81.72 | False | False | False | False
2011-01-04 00:00:00 | 81.72 | 82.27 | 81.62 | 82.01 | False | False | False | False
2011-01-05 00:00:00 | 82.01 | 83.37 | 81.89 | 83.28 | False | False | False | False
2011-01-06 00:00:00 | 83.28 | 83.39 | 82.89 | 83.29 | False | False | False | False
2011-01-07 00:00:00 | 83.29 | 83.67 | 82.86 | 83.03 | False | False | False | False
2011-01-10 00:00:00 | 83.03 | 83.28 | 82.68 | 82.73 | False | False | False | False
2011-01-11 00:00:00 | 82.73 | 83.54 | 82.69 | 83.23 | False | False | False | False
2011-01-12 00:00:00 | 83.23 | 83.47 | 82.82 | 82.95 | False | False | False | False
2011-01-13 00:00:00 | 82.95 | 83.16 | 82.55 | 82.78 | False | False | False | False
2011-01-14 00:00:00 | 82.78 | 83.07 | 82.41 | 82.96 | False | False | False | False
2011-01-17 00:00:00 | 82.96 | 83.49 | 82.36 | 82.71 | False | False | False | False
2011-01-18 00:00:00 | 82.71 | 82.82 | 82.34 | 82.62 | False | False | False | False
2011-01-19 00:00:00 | 82.62 | 82.69 | 81.86 | 82.06 | False | False | False | False
2011-01-20 00:00:00 | 82.06 | 83.12 | 81.99 | 82.99 | False | False | False | False
2011-01-21 00:00:00 | 82.99 | 83.09 | 82.54 | 82.57 | False | False | False | False
2011-01-24 00:00:00 | 82.57 | 82.94 | 82.31 | 82.51 | False | False | False | False
2011-01-25 00:00:00 | 82.51 | 82.66 | 81.99 | 82.26 | False | False | False | False
2011-01-26 00:00:00 | 82.26 | 82.6 | 81.99 | 82.31 | False | False | False | False
2011-01-27 00:00:00 | 82.31 | 83.2 | 82.03 | 82.86 | False | False | False | False
2011-01-28 00:00:00 | 82.86 | 82.93 | 81.99 | 82.1 | False | False | False | False
2011-01-31 00:00:00 | 82.1 | 82.26 | 81.91 | 82.03 | False | False | False | False
2011-02-01 00:00:00 | 82.03 | 82.14 | 81.32 | 81.38 | False | False | False | False
2011-02-02 00:00:00 | 81.38 | 81.85 | 81.32 | 81.52 | False | False | False | False
2011-02-03 00:00:00 | 81.52 | 82.06 | 81.41 | 81.62 | False | False | False | False
2011-02-04 00:00:00 | 81.62 | 82.46 | 81.13 | 82.19 | False | False | False | False
2011-02-07 00:00:00 | 82.19 | 82.46 | 82.17 | 82.31 | False | False | False | False
2011-02-08 00:00:00 | 82.31 | 82.42 | 81.78 | 82.36 | False | False | False | False
2011-02-09 00:00:00 | 82.36 | 82.66 | 82.21 | 82.39 | False | False | False | False
2011-02-10 00:00:00 | 82.39 | 83.36 | 82.33 | 83.28 | False | False | False | False
2011-02-11 00:00:00 | 83.28 | 83.67 | 83.21 | 83.44 | False | False | False | False
2011-02-14 00:00:00 | 83.44 | 83.57 | 83.11 | 83.31 | False | False | False | False
2011-02-15 00:00:00 | 83.31 | 83.91 | 83.2 | 83.85 | False | False | False | False
2011-02-16 00:00:00 | 83.85 | 83.98 | 83.51 | 83.58 | False | False | False | False
2011-02-17 00:00:00 | 83.58 | 83.73 | 83.16 | 83.29 | False | False | False | False
2011-02-18 00:00:00 | 83.29 | 83.53 | 83.04 | 83.1 | False | False | False | False
2011-02-21 00:00:00 | 83.1 | 83.26 | 83.02 | 83.1 | False | False | False | False
2011-02-22 00:00:00 | 83.1 | 83.5 | 82.56 | 82.74 | False | False | False | False
2011-02-23 00:00:00 | 82.74 | 82.88 | 82.29 | 82.52 | False | False | False | False
2011-02-24 00:00:00 | 82.52 | 82.51 | 81.6 | 81.9 | False | False | False | False
2011-02-25 00:00:00 | 81.9 | 82.05 | 81.63 | 81.67 | False | False | False | False
2011-02-28 00:00:00 | 81.67 | 81.98 | 81.59 | 81.75 | False | False | False | False
2011-03-01 00:00:00 | 81.75 | 82.23 | 81.71 | 81.9 | False | False | False | False
2011-03-02 00:00:00 | 81.9 | 82.11 | 81.55 | 81.87 | False | False | False | False
2011-03-03 00:00:00 | 81.87 | 82.51 | 81.69 | 82.34 | False | False | False | False
2011-03-04 00:00:00 | 82.34 | 83 | 82.19 | 82.34 | False | False | False | False
2011-03-07 00:00:00 | 82.34 | 82.4 | 81.93 | 82.3 | False | False | False | False
2011-03-08 00:00:00 | 82.3 | 82.85 | 82.19 | 82.66 | False | False | False | False
2011-03-09 00:00:00 | 82.66 | 82.94 | 82.54 | 82.73 | False | False | False | False
2011-03-10 00:00:00 | 82.73 | 83.17 | 82.67 | 82.94 | False | False | False | False
2011-03-11 00:00:00 | 82.94 | 83.29 | 81.64 | 81.88 | False | False | False | False
2011-03-14 00:00:00 | 81.88 | 82.43 | 80.68 | 81.69 | False | False | False | False
2011-03-15 00:00:00 | 81.69 | 82.03 | 80.59 | 80.86 | False | False | False | False
2011-03-16 00:00:00 | 80.86 | 81.17 | 79.74 | 79.83 | False | False | False | False
2011-03-17 00:00:00 | 79.83 | 79.74 | 76.25 | 78.95 | False | False | False | False
2011-03-18 00:00:00 | 78.95 | 81.98 | 78.99 | 80.87 | False | False | False | False
2011-03-21 00:00:00 | 80.87 | 81.33 | 80.72 | 81.04 | False | False | False | False
2011-03-22 00:00:00 | 81.04 | 81.3 | 80.82 | 80.91 | False | False | False | False
2011-03-23 00:00:00 | 80.91 | 81.07 | 80.68 | 80.89 | False | False | False | False
2011-03-24 00:00:00 | 80.89 | 81.05 | 80.74 | 80.97 | False | False | False | False
2011-03-25 00:00:00 | 80.97 | 81.49 | 80.87 | 81.4 | False | False | False | False
2011-03-28 00:00:00 | 81.4 | 81.84 | 81.33 | 81.71 | False | False | False | False
2011-03-29 00:00:00 | 81.71 | 82.51 | 81.51 | 82.42 | False | False | False | False
2011-03-30 00:00:00 | 82.42 | 83.19 | 82.35 | 82.9 | False | False | False | False
2011-03-31 00:00:00 | 82.9 | 83.21 | 82.54 | 83.04 | False | False | False | False
2011-04-01 00:00:00 | 83.04 | 84.72 | 83.14 | 84.11 | False | False | False | False
2011-04-04 00:00:00 | 84.11 | 84.38 | 83.82 | 84.01 | False | False | False | False
2011-04-05 00:00:00 | 84.01 | 84.9 | 84.04 | 84.82 | False | False | False | False
2011-04-06 00:00:00 | 84.82 | 85.52 | 84.81 | 85.43 | False | False | False | False
2011-04-07 00:00:00 | 85.43 | 85.54 | 84.57 | 84.87 | False | False | False | False
2011-04-08 00:00:00 | 84.87 | 85.4 | 84.65 | 84.88 | False | False | False | False
2011-04-11 00:00:00 | 84.88 | 85.18 | 84.49 | 84.62 | False | False | False | False
2011-04-12 00:00:00 | 84.62 | 84.81 | 83.44 | 83.67 | False | False | False | False
2011-04-13 00:00:00 | 83.67 | 84.26 | 83.48 | 83.8 | False | False | False | False
2011-04-14 00:00:00 | 83.8 | 83.96 | 82.94 | 83.4 | False | False | False | False
2011-04-15 00:00:00 | 83.4 | 83.78 | 82.94 | 83.09 | False | False | False | False
2011-04-18 00:00:00 | 83.09 | 83.26 | 82.16 | 82.63 | False | False | False | False
2011-04-19 00:00:00 | 82.63 | 82.76 | 82.3 | 82.48 | False | False | False | False
2011-04-20 00:00:00 | 82.48 | 83.09 | 82.25 | 82.35 | False | False | False | False
2011-04-21 00:00:00 | 82.35 | 82.57 | 81.6 | 81.83 | False | False | False | False
2011-04-22 00:00:00 | 81.83 | 82.1 | 81.64 | 81.91 | False | False | False | False
2011-04-25 00:00:00 | 81.91 | 82.42 | 81.68 | 81.7 | False | False | False | False
2011-04-26 00:00:00 | 81.7 | 81.97 | 81.48 | 81.54 | False | False | False | False
2011-04-27 00:00:00 | 81.54 | 82.77 | 81.24 | 82.04 | False | False | False | False
2011-04-28 00:00:00 | 82.04 | 82.27 | 81.36 | 81.51 | False | False | False | False
2011-04-29 00:00:00 | 81.51 | 81.65 | 81.02 | 81.05 | False | False | False | False
2011-05-02 00:00:00 | 81.05 | 81.69 | 80.97 | 81.26 | False | False | False | False
2011-05-03 00:00:00 | 81.26 | 81.27 | 80.66 | 80.97 | False | False | False | False
2011-05-04 00:00:00 | 80.97 | 81.2 | 80.41 | 80.56 | False | False | False | False
2011-05-05 00:00:00 | 80.56 | 80.69 | 79.55 | 80.14 | False | False | False | False
2011-05-06 00:00:00 | 80.14 | 80.93 | 80.16 | 80.62 | False | False | False | False
2011-05-09 00:00:00 | 80.62 | 80.84 | 80.19 | 80.23 | False | False | False | False
2011-05-10 00:00:00 | 80.23 | 80.87 | 80.13 | 80.78 | False | False | False | False
2011-05-11 00:00:00 | 80.78 | 81.32 | 80.59 | 80.97 | False | False | False | False
2011-05-12 00:00:00 | 80.97 | 81.34 | 80.68 | 80.86 | False | False | False | False
2011-05-13 00:00:00 | 80.86 | 81.09 | 80.33 | 80.79 | False | False | False | False
2011-05-16 00:00:00 | 80.79 | 81.05 | 80.62 | 80.75 | False | False | False | False
2011-05-17 00:00:00 | 80.75 | 81.77 | 80.71 | 81.36 | False | False | False | False
2011-05-18 00:00:00 | 81.36 | 81.74 | 80.9 | 81.65 | False | False | False | False
2011-05-19 00:00:00 | 81.65 | 82.23 | 81.46 | 81.51 | False | False | False | False
2011-05-20 00:00:00 | 81.51 | 81.86 | 81.46 | 81.61 | False | False | False | False
2011-05-23 00:00:00 | 81.61 | 82.03 | 81.3 | 81.95 | False | False | False | False
2011-05-24 00:00:00 | 81.95 | 82.21 | 81.57 | 81.93 | False | False | False | False
2011-05-25 00:00:00 | 81.93 | 82.17 | 81.75 | 81.97 | False | False | False | False
2011-05-26 00:00:00 | 81.97 | 82.16 | 81.13 | 81.35 | False | False | False | False
2011-05-27 00:00:00 | 81.35 | 81.39 | 80.69 | 80.85 | False | False | False | False
2011-05-30 00:00:00 | 80.85 | 80.98 | 80.72 | 80.94 | False | False | False | False
2011-05-31 00:00:00 | 80.94 | 81.77 | 80.69 | 81.44 | False | False | False | False
2011-06-01 00:00:00 | 81.44 | 81.52 | 80.66 | 80.95 | False | False | False | False
2011-06-02 00:00:00 | 80.95 | 81.32 | 80.56 | 80.88 | False | False | False | False
2011-06-03 00:00:00 | 80.88 | 81.01 | 80.03 | 80.23 | False | False | False | False
2011-06-06 00:00:00 | 80.23 | 80.38 | 79.95 | 80.09 | False | False | False | False
2011-06-07 00:00:00 | 80.09 | 80.33 | 79.98 | 79.99 | False | False | False | False
2011-06-08 00:00:00 | 79.99 | 80.26 | 79.67 | 79.88 | False | False | False | False
2011-06-09 00:00:00 | 79.88 | 80.42 | 79.81 | 80.27 | False | False | False | False
2011-06-10 00:00:00 | 80.27 | 80.46 | 79.95 | 80.27 | False | False | False | False
2011-06-13 00:00:00 | 80.27 | 80.69 | 80.08 | 80.17 | False | False | False | False
2011-06-14 00:00:00 | 80.17 | 80.63 | 80.07 | 80.43 | False | False | False | False
2011-06-15 00:00:00 | 80.43 | 81.06 | 80.35 | 80.96 | False | False | False | False
2011-06-16 00:00:00 | 80.96 | 81.03 | 80.46 | 80.66 | False | False | False | False
2011-06-17 00:00:00 | 80.66 | 80.68 | 80 | 80.05 | False | False | False | False
2011-06-20 00:00:00 | 80.05 | 80.36 | 80 | 80.23 | False | False | False | False
2011-06-21 00:00:00 | 80.23 | 80.34 | 80.02 | 80.15 | False | False | False | False
2011-06-22 00:00:00 | 80.15 | 80.38 | 79.98 | 80.32 | False | False | False | False
2011-06-23 00:00:00 | 80.32 | 80.79 | 80.27 | 80.56 | False | False | False | False
2011-06-24 00:00:00 | 80.56 | 80.6 | 80.11 | 80.45 | False | False | False | False
2011-06-27 00:00:00 | 80.45 | 80.98 | 80.35 | 80.88 | False | False | False | False
2011-06-28 00:00:00 | 80.88 | 81.26 | 80.63 | 81.14 | False | False | False | False
2011-06-29 00:00:00 | 81.14 | 81.18 | 80.54 | 80.85 | False | False | False | False
2011-06-30 00:00:00 | 80.85 | 80.87 | 80.23 | 80.52 | False | False | False | False
2011-07-01 00:00:00 | 80.52 | 81.14 | 80.51 | 80.83 | False | False | False | False
2011-07-04 00:00:00 | 80.83 | 80.9 | 80.52 | 80.78 | False | False | False | False
2011-07-05 00:00:00 | 80.78 | 81.19 | 80.69 | 81.03 | False | False | False | False
2011-07-06 00:00:00 | 81.03 | 81.12 | 80.75 | 80.94 | False | False | False | False
2011-07-07 00:00:00 | 80.94 | 81.41 | 80.77 | 81.2 | False | False | False | False
2011-07-08 00:00:00 | 81.2 | 81.48 | 80.48 | 80.64 | False | False | False | False
2011-07-11 00:00:00 | 80.64 | 80.83 | 80.07 | 80.29 | False | False | False | False
2011-07-12 00:00:00 | 80.29 | 80.38 | 79.16 | 79.41 | False | False | False | False
2011-07-13 00:00:00 | 79.41 | 79.58 | 78.86 | 78.94 | False | False | False | False
2011-07-14 00:00:00 | 78.94 | 79.57 | 78.45 | 79.15 | False | False | False | False
2011-07-15 00:00:00 | 79.15 | 79.27 | 78.87 | 79.06 | False | False | False | False
2011-07-18 00:00:00 | 79.06 | 79.17 | 78.91 | 79.02 | False | False | False | False
2011-07-19 00:00:00 | 79.02 | 79.28 | 78.79 | 79.19 | False | False | False | False
2011-07-20 00:00:00 | 79.19 | 79.31 | 78.69 | 78.75 | False | False | False | False
2011-07-21 00:00:00 | 78.75 | 79.03 | 78.31 | 78.48 | False | False | False | False
2011-07-22 00:00:00 | 78.48 | 78.72 | 78.25 | 78.39 | False | False | False | False
2011-07-25 00:00:00 | 78.39 | 78.55 | 78.02 | 78.28 | False | False | False | False
2011-07-26 00:00:00 | 78.28 | 78.59 | 77.81 | 77.93 | False | False | False | False
2011-07-27 00:00:00 | 77.93 | 78.17 | 77.54 | 78.01 | False | False | False | False
2011-07-28 00:00:00 | 78.01 | 78.02 | 77.6 | 77.76 | False | False | False | False
2011-07-29 00:00:00 | 77.76 | 77.86 | 76.93 | 76.96 | False | False | False | False
2011-08-01 00:00:00 | 76.96 | 78 | 76.29 | 77.13 | False | False | False | False
2011-08-02 00:00:00 | 77.13 | 77.79 | 76.93 | 77.07 | False | False | False | False
2011-08-03 00:00:00 | 77.07 | 77.4 | 76.77 | 76.98 | False | False | False | False
2011-08-04 00:00:00 | 76.98 | 80.24 | 76.96 | 78.98 | False | False | False | False
2011-08-05 00:00:00 | 78.98 | 79.4 | 78.32 | 78.42 | False | False | False | False
2011-08-08 00:00:00 | 78.42 | 78.41 | 77.48 | 77.67 | False | False | False | False
2011-08-09 00:00:00 | 77.67 | 77.85 | 76.68 | 76.83 | False | False | False | False
2011-08-10 00:00:00 | 76.83 | 77.3 | 76.33 | 76.85 | False | False | False | False
2011-08-11 00:00:00 | 76.85 | 77.22 | 76.29 | 76.87 | False | False | False | False
2011-08-12 00:00:00 | 76.87 | 77.02 | 76.48 | 76.79 | False | False | False | False
2011-08-15 00:00:00 | 76.79 | 77.09 | 76.56 | 76.8 | False | False | False | False
2011-08-16 00:00:00 | 76.8 | 76.93 | 76.62 | 76.74 | False | False | False | False
2011-08-17 00:00:00 | 76.74 | 76.83 | 76.38 | 76.46 | False | False | False | False
2011-08-18 00:00:00 | 76.46 | 76.7 | 76.42 | 76.54 | False | False | False | False
2011-08-19 00:00:00 | 76.54 | 76.94 | 75.93 | 76.5 | False | False | False | False
2011-08-22 00:00:00 | 76.5 | 77.19 | 76.53 | 76.74 | False | False | False | False
2011-08-23 00:00:00 | 76.74 | 76.93 | 76.39 | 76.67 | False | False | False | False
2011-08-24 00:00:00 | 76.67 | 77.07 | 76.42 | 76.99 | False | False | False | False
2011-08-25 00:00:00 | 76.99 | 77.69 | 76.82 | 77.52 | False | False | False | False
2011-08-26 00:00:00 | 77.52 | 77.46 | 76.5 | 76.68 | False | False | False | False
2011-08-29 00:00:00 | 76.68 | 77.02 | 76.51 | 76.82 | False | False | False | False
2011-08-30 00:00:00 | 76.82 | 76.98 | 76.6 | 76.67 | False | False | False | False
2011-08-31 00:00:00 | 76.67 | 76.83 | 76.4 | 76.56 | False | False | False | False
2011-09-01 00:00:00 | 76.56 | 77.24 | 76.64 | 76.82 | False | False | False | False
2011-09-02 00:00:00 | 76.82 | 76.97 | 76.54 | 76.8 | False | False | False | False
2011-09-05 00:00:00 | 76.8 | 76.97 | 76.66 | 76.89 | False | False | False | False
2011-09-06 00:00:00 | 76.89 | 77.68 | 76.68 | 77.66 | False | False | False | False
2011-09-07 00:00:00 | 77.66 | 77.71 | 77.04 | 77.31 | False | False | False | False
2011-09-08 00:00:00 | 77.31 | 77.6 | 77.11 | 77.46 | False | False | False | False
2011-09-09 00:00:00 | 77.46 | 77.85 | 77.07 | 77.45 | False | False | False | False
2011-09-12 00:00:00 | 77.45 | 77.58 | 76.71 | 77.34 | False | False | False | False
2011-09-13 00:00:00 | 77.34 | 77.25 | 76.78 | 76.89 | False | False | False | False
2011-09-14 00:00:00 | 76.89 | 77.06 | 76.57 | 76.61 | False | False | False | False
2011-09-15 00:00:00 | 76.61 | 77.29 | 76.51 | 76.6 | False | False | False | False
2011-09-16 00:00:00 | 76.6 | 76.98 | 76.63 | 76.83 | False | False | False | False
2011-09-19 00:00:00 | 76.83 | 76.98 | 76.3 | 76.5 | False | False | False | False
2011-09-20 00:00:00 | 76.5 | 76.76 | 76.34 | 76.38 | False | False | False | False
2011-09-21 00:00:00 | 76.38 | 76.69 | 76.1 | 76.67 | False | False | False | False
2011-09-22 00:00:00 | 76.67 | 76.97 | 76.09 | 76.25 | False | False | False | False
2011-09-23 00:00:00 | 76.25 | 76.88 | 76.12 | 76.65 | False | False | False | False
2011-09-26 00:00:00 | 76.65 | 76.76 | 76.21 | 76.44 | False | False | False | False
2011-09-27 00:00:00 | 76.44 | 76.83 | 76.23 | 76.73 | False | False | False | False
2011-09-28 00:00:00 | 76.73 | 76.86 | 76.3 | 76.47 | False | False | False | False
2011-09-29 00:00:00 | 76.47 | 77.02 | 76.38 | 76.77 | False | False | False | False
2011-09-30 00:00:00 | 76.77 | 77.19 | 76.47 | 77.07 | False | False | False | False
2011-10-03 00:00:00 | 77.07 | 77.26 | 76.49 | 76.58 | False | False | False | False
2011-10-04 00:00:00 | 76.58 | 76.98 | 76.51 | 76.87 | False | False | False | False
2011-10-05 00:00:00 | 76.87 | 77.07 | 76.58 | 76.76 | False | False | False | False
2011-10-06 00:00:00 | 76.76 | 76.85 | 76.53 | 76.58 | False | False | False | False
2011-10-07 00:00:00 | 76.58 | 76.91 | 76.55 | 76.85 | False | False | False | False
2011-10-10 00:00:00 | 76.85 | 76.85 | 76.53 | 76.64 | False | False | False | False
2011-10-11 00:00:00 | 76.64 | 76.76 | 76.57 | 76.66 | False | False | False | False
2011-10-12 00:00:00 | 76.66 | 77.48 | 76.3 | 77.25 | False | False | False | False
2011-10-13 00:00:00 | 77.25 | 77.29 | 76.66 | 76.86 | False | False | False | False
2011-10-14 00:00:00 | 76.86 | 77.45 | 76.82 | 77.23 | False | False | False | False
2011-10-17 00:00:00 | 77.23 | 77.45 | 76.59 | 76.8 | False | False | False | False
2011-10-18 00:00:00 | 76.8 | 76.91 | 76.6 | 76.76 | False | False | False | False
2011-10-19 00:00:00 | 76.76 | 76.86 | 76.63 | 76.8 | False | False | False | False
2011-10-20 00:00:00 | 76.8 | 77.08 | 76.65 | 76.84 | False | False | False | False
2011-10-21 00:00:00 | 76.84 | 76.91 | 75.78 | 76.14 | False | False | False | False
2011-10-24 00:00:00 | 76.14 | 76.46 | 75.97 | 76.05 | False | False | False | False
2011-10-25 00:00:00 | 76.05 | 76.27 | 75.73 | 75.92 | False | False | False | False
2011-10-26 00:00:00 | 75.92 | 76.32 | 75.69 | 76.3 | False | False | False | False
2011-10-27 00:00:00 | 76.3 | 76.28 | 75.64 | 75.94 | False | False | False | False
2011-10-28 00:00:00 | 75.94 | 76 | 75.64 | 75.72 | False | False | False | False
2011-10-31 00:00:00 | 75.72 | 79.51 | 75.55 | 78.15 | False | False | False | False
2011-11-01 00:00:00 | 78.15 | 78.61 | 77.99 | 78.35 | False | False | False | False
2011-11-02 00:00:00 | 78.35 | 78.41 | 77.93 | 78.08 | False | False | False | False
2011-11-03 00:00:00 | 78.08 | 78.16 | 77.87 | 78.02 | False | False | False | False
2011-11-04 00:00:00 | 78.02 | 78.26 | 77.94 | 78.13 | False | False | False | False
2011-11-07 00:00:00 | 78.13 | 78.18 | 77.95 | 78.03 | False | False | False | False
2011-11-08 00:00:00 | 78.03 | 78.09 | 77.59 | 77.68 | False | False | False | False
2011-11-09 00:00:00 | 77.68 | 77.88 | 77.52 | 77.81 | False | False | False | False
2011-11-10 00:00:00 | 77.81 | 77.87 | 77.49 | 77.65 | False | False | False | False
2011-11-11 00:00:00 | 77.65 | 77.69 | 77.03 | 77.12 | False | False | False | False
2011-11-14 00:00:00 | 77.12 | 77.27 | 76.78 | 77.09 | False | False | False | False
2011-11-15 00:00:00 | 77.09 | 77.31 | 76.88 | 77.03 | False | False | False | False
2011-11-16 00:00:00 | 77.03 | 77.14 | 76.83 | 76.99 | False | False | False | False
2011-11-17 00:00:00 | 76.99 | 77.09 | 76.86 | 76.94 | False | False | False | False
2011-11-18 00:00:00 | 76.94 | 77.02 | 76.55 | 76.9 | False | False | False | False
2011-11-21 00:00:00 | 76.9 | 76.99 | 76.72 | 76.93 | False | False | False | False
2011-11-22 00:00:00 | 76.93 | 77.31 | 76.79 | 76.96 | False | False | False | False
2011-11-23 00:00:00 | 76.96 | 77.58 | 76.9 | 77.34 | False | False | False | False
2011-11-24 00:00:00 | 77.34 | 77.32 | 76.99 | 77.09 | False | False | False | False
2011-11-25 00:00:00 | 77.09 | 77.75 | 77.07 | 77.74 | False | False | False | False
2011-11-28 00:00:00 | 77.74 | 78.23 | 77.42 | 77.99 | False | False | False | False
2011-11-29 00:00:00 | 77.99 | 78.27 | 77.59 | 77.9 | False | False | False | False
2011-11-30 00:00:00 | 77.9 | 78.15 | 77.28 | 77.55 | False | False | False | False
2011-12-01 00:00:00 | 77.55 | 77.8 | 77.47 | 77.68 | False | False | False | False
2011-12-02 00:00:00 | 77.68 | 78.08 | 77.64 | 77.97 | False | False | False | False
2011-12-05 00:00:00 | 77.97 | 78.1 | 77.67 | 77.7 | False | False | False | False
2011-12-06 00:00:00 | 77.7 | 77.85 | 77.62 | 77.68 | False | False | False | False
2011-12-07 00:00:00 | 77.68 | 77.79 | 77.6 | 77.65 | False | False | False | False
2011-12-08 00:00:00 | 77.65 | 77.8 | 77.13 | 77.68 | False | False | False | False
2011-12-09 00:00:00 | 77.68 | 77.77 | 77.47 | 77.49 | False | False | False | False
2011-12-12 00:00:00 | 77.49 | 78 | 77.55 | 77.9 | False | False | False | False
2011-12-13 00:00:00 | 77.9 | 78 | 77.62 | 77.99 | False | False | False | False
2011-12-14 00:00:00 | 77.99 | 78.16 | 77.88 | 78.04 | False | False | False | False
2011-12-15 00:00:00 | 78.04 | 78.14 | 77.7 | 77.9 | False | False | False | False
2011-12-16 00:00:00 | 77.9 | 77.96 | 77.58 | 77.8 | False | False | False | False
2011-12-19 00:00:00 | 77.8 | 78.15 | 77.71 | 78 | False | False | False | False
2011-12-20 00:00:00 | 78 | 78.05 | 77.68 | 77.85 | False | False | False | False
2011-12-21 00:00:00 | 77.85 | 78.1 | 77.66 | 78.08 | False | False | False | False
2011-12-22 00:00:00 | 78.08 | 78.2 | 77.97 | 78.16 | False | False | False | False
2011-12-23 00:00:00 | 78.16 | 78.22 | 77.97 | 78.03 | False | False | False | False
2011-12-26 00:00:00 | 78.03 | 78.09 | 77.85 | 77.88 | False | False | False | False
2011-12-27 00:00:00 | 77.88 | 78.02 | 77.76 | 77.87 | False | False | False | False
2011-12-28 00:00:00 | 77.87 | 78.03 | 77.54 | 77.91 | False | False | False | False
2011-12-29 00:00:00 | 77.91 | 77.98 | 77.59 | 77.61 | False | False | False | False
2011-12-30 00:00:00 | 77.61 | 77.73 | 76.88 | 76.95 | False | False | False | False
2012-01-02 00:00:00 | 76.95 | 77.12 | 76.86 | 76.88 | False | False | False | False
2012-01-03 00:00:00 | 76.88 | 76.96 | 76.59 | 76.62 | False | False | False | False
2012-01-04 00:00:00 | 76.62 | 76.82 | 76.58 | 76.72 | False | False | False | False
2012-01-05 00:00:00 | 76.72 | 77.23 | 76.65 | 77.17 | False | False | False | False
2012-01-06 00:00:00 | 77.17 | 77.32 | 76.95 | 77.02 | False | False | False | False
2012-01-09 00:00:00 | 77.02 | 77 | 76.75 | 76.83 | False | False | False | False
2012-01-10 00:00:00 | 76.83 | 76.91 | 76.73 | 76.8 | False | False | False | False
2012-01-11 00:00:00 | 76.8 | 77.04 | 76.78 | 76.86 | False | False | False | False
2012-01-12 00:00:00 | 76.86 | 76.98 | 76.64 | 76.77 | False | False | False | False
2012-01-13 00:00:00 | 76.77 | 77 | 76.63 | 76.94 | False | False | False | False
2012-01-16 00:00:00 | 76.94 | 77.11 | 76.59 | 76.74 | False | False | False | False
2012-01-17 00:00:00 | 76.74 | 76.88 | 76.54 | 76.82 | False | False | False | False
2012-01-18 00:00:00 | 76.82 | 76.87 | 76.62 | 76.78 | False | False | False | False
2012-01-19 00:00:00 | 76.78 | 77.31 | 76.67 | 77.16 | False | False | False | False
2012-01-20 00:00:00 | 77.16 | 77.3 | 76.9 | 76.94 | False | False | False | False
2012-01-23 00:00:00 | 76.94 | 77.08 | 76.83 | 76.97 | False | False | False | False
2012-01-24 00:00:00 | 76.97 | 77.84 | 76.92 | 77.72 | False | False | False | False
2012-01-25 00:00:00 | 77.72 | 78.28 | 77.53 | 77.71 | False | False | False | False
2012-01-26 00:00:00 | 77.71 | 77.82 | 77.27 | 77.46 | False | False | False | False
2012-01-27 00:00:00 | 77.46 | 77.48 | 76.62 | 76.68 | False | False | False | False
2012-01-30 00:00:00 | 76.68 | 76.78 | 76.2 | 76.3 | False | False | False | False
2012-01-31 00:00:00 | 76.3 | 76.42 | 76.13 | 76.19 | False | False | False | False
2012-02-01 00:00:00 | 76.19 | 76.34 | 76 | 76.22 | False | False | False | False
2012-02-02 00:00:00 | 76.22 | 76.21 | 76.02 | 76.15 | False | False | False | False
2012-02-03 00:00:00 | 76.15 | 76.74 | 76.11 | 76.55 | False | False | False | False
2012-02-06 00:00:00 | 76.55 | 76.79 | 76.46 | 76.57 | False | False | False | False
2012-02-07 00:00:00 | 76.57 | 76.95 | 76.5 | 76.79 | False | False | False | False
2012-02-08 00:00:00 | 76.79 | 77.18 | 76.7 | 76.98 | False | False | False | False
2012-02-09 00:00:00 | 76.98 | 77.73 | 76.99 | 77.67 | False | False | False | False
2012-02-10 00:00:00 | 77.67 | 77.81 | 77.52 | 77.58 | False | False | False | False
2012-02-13 00:00:00 | 77.58 | 77.77 | 77.36 | 77.6 | False | False | False | False
2012-02-14 00:00:00 | 77.6 | 78.53 | 77.35 | 78.44 | False | False | False | False
2012-02-15 00:00:00 | 78.44 | 78.63 | 78.16 | 78.35 | False | False | False | False
2012-02-16 00:00:00 | 78.35 | 78.96 | 78.33 | 78.91 | False | False | False | False
2012-02-17 00:00:00 | 78.91 | 79.5 | 78.77 | 79.49 | False | False | False | False
2012-02-20 00:00:00 | 79.49 | 79.88 | 79.34 | 79.57 | False | False | False | False
2012-02-21 00:00:00 | 79.57 | 79.84 | 79.53 | 79.66 | False | False | False | False
2012-02-22 00:00:00 | 79.66 | 80.39 | 79.65 | 80.25 | False | False | False | False
2012-02-23 00:00:00 | 80.25 | 80.35 | 79.85 | 79.86 | False | False | False | False
2012-02-24 00:00:00 | 79.86 | 80.99 | 79.89 | 80.91 | False | False | False | False
2012-02-27 00:00:00 | 80.91 | 81.61 | 80.11 | 80.5 | False | False | False | False
2012-02-28 00:00:00 | 80.5 | 80.78 | 79.99 | 80.49 | False | False | False | False
2012-02-29 00:00:00 | 80.49 | 81.31 | 80.23 | 81.26 | False | False | False | False
2012-03-01 00:00:00 | 81.26 | 81.36 | 80.83 | 81.11 | False | False | False | False
2012-03-02 00:00:00 | 81.11 | 81.86 | 81.05 | 81.8 | False | False | False | False
2012-03-05 00:00:00 | 81.8 | 81.86 | 81.13 | 81.47 | False | False | False | False
2012-03-06 00:00:00 | 81.47 | 81.57 | 80.56 | 80.8 | False | False | False | False
2012-03-07 00:00:00 | 80.8 | 81.21 | 80.56 | 81.18 | False | False | False | False
2012-03-08 00:00:00 | 81.18 | 81.73 | 81.06 | 81.58 | False | False | False | False
2012-03-09 00:00:00 | 81.58 | 82.64 | 81.46 | 82.41 | False | False | False | False
2012-03-12 00:00:00 | 82.41 | 82.529 | 82.117 | 82.229 | False | False | False | False
2012-03-13 00:00:00 | 82.229 | 83.08 | 81.97 | 82.99 | False | False | False | False
2012-03-14 00:00:00 | 82.99 | 83.83 | 82.882 | 83.747 | False | False | False | False
2012-03-15 00:00:00 | 83.747 | 84.178 | 83.197 | 83.39 | False | False | False | False
2012-03-16 00:00:00 | 83.39 | 83.944 | 83.187 | 83.33 | False | False | False | False
2012-03-19 00:00:00 | 83.33 | 83.57 | 83.02 | 83.31 | False | False | False | False
2012-03-20 00:00:00 | 83.31 | 83.833 | 83.323 | 83.764 | False | False | False | False
2012-03-21 00:00:00 | 83.764 | 84.094 | 83.38 | 83.43 | False | False | False | False
2012-03-22 00:00:00 | 83.43 | 83.47 | 82.3 | 82.528 | False | False | False | False
2012-03-23 00:00:00 | 82.528 | 82.95 | 81.978 | 82.476 | False | False | False | False
2012-03-26 00:00:00 | 82.476 | 83.002 | 82.36 | 82.761 | False | False | False | False
2012-03-27 00:00:00 | 82.761 | 83.39 | 82.6 | 83.1 | False | False | False | False
2012-03-28 00:00:00 | 83.1 | 83.196 | 82.613 | 82.815 | False | False | False | False
2012-03-29 00:00:00 | 82.815 | 82.97 | 81.908 | 82.45 | False | False | False | False
2012-03-30 00:00:00 | 82.45 | 82.87 | 81.835 | 82.737 | False | False | False | False
2012-04-02 00:00:00 | 82.737 | 83.303 | 81.878 | 82.065 | False | False | False | False
2012-04-03 00:00:00 | 82.065 | 82.993 | 81.558 | 82.87 | False | False | False | False
2012-04-04 00:00:00 | 82.87 | 82.94 | 82.1 | 82.48 | False | False | False | False
2012-04-05 00:00:00 | 82.48 | 82.472 | 81.83 | 82.427 | False | False | False | False
2012-04-06 00:00:00 | 82.427 | 82.554 | 81.312 | 81.559 | False | False | False | False
2012-04-09 00:00:00 | 81.559 | 81.67 | 81.19 | 81.6 | False | False | False | False
2012-04-10 00:00:00 | 81.6 | 81.87 | 80.65 | 80.68 | False | False | False | False
2012-04-11 00:00:00 | 80.68 | 81.121 | 80.578 | 80.901 | False | False | False | False
2012-04-12 00:00:00 | 80.901 | 81.135 | 80.7 | 80.75 | False | False | False | False
2012-04-13 00:00:00 | 80.75 | 81.2 | 80.848 | 81.073 | False | False | False | False
2012-04-16 00:00:00 | 81.073 | 80.998 | 80.295 | 80.472 | False | False | False | False
2012-04-17 00:00:00 | 80.472 | 80.93 | 80.34 | 80.9 | False | False | False | False
2012-04-18 00:00:00 | 80.9 | 81.564 | 80.888 | 81.244 | False | False | False | False
2012-04-19 00:00:00 | 81.244 | 81.734 | 81.176 | 81.53 | False | False | False | False
2012-04-20 00:00:00 | 81.53 | 81.78 | 81.499 | 81.543 | False | False | False | False
2012-04-23 00:00:00 | 81.543 | 81.67 | 80.976 | 81.14 | False | False | False | False
2012-04-24 00:00:00 | 81.14 | 81.343 | 80.861 | 81.31 | False | False | False | False
2012-04-25 00:00:00 | 81.31 | 81.698 | 81.076 | 81.33 | False | False | False | False
2012-04-26 00:00:00 | 81.33 | 81.423 | 80.669 | 80.996 | False | False | False | False
2012-04-27 00:00:00 | 80.996 | 81.443 | 80.32 | 80.369 | False | False | False | False
2012-04-30 00:00:00 | 80.369 | 80.39 | 79.7 | 79.81 | False | False | False | False
2012-05-01 00:00:00 | 79.81 | 80.303 | 79.64 | 80.178 | False | False | False | False
2012-05-02 00:00:00 | 80.178 | 80.612 | 80.04 | 80.132 | False | False | False | False
2012-05-03 00:00:00 | 80.132 | 80.551 | 80.104 | 80.24 | False | False | False | False
2012-05-04 00:00:00 | 80.24 | 80.394 | 79.78 | 79.84 | False | False | False | False
2012-05-07 00:00:00 | 79.84 | 80 | 79.648 | 79.948 | False | False | False | False
2012-05-08 00:00:00 | 79.948 | 80.078 | 79.68 | 79.829 | False | False | False | False
2012-05-09 00:00:00 | 79.829 | 79.941 | 79.432 | 79.63 | False | False | False | False
2012-05-10 00:00:00 | 79.63 | 80 | 79.61 | 79.98 | False | False | False | False
2012-05-11 00:00:00 | 79.98 | 79.992 | 79.71 | 79.891 | False | False | False | False
2012-05-14 00:00:00 | 79.891 | 80.184 | 79.65 | 79.85 | False | False | False | False
2012-05-15 00:00:00 | 79.85 | 80.335 | 79.815 | 80.231 | False | False | False | False
2012-05-16 00:00:00 | 80.231 | 80.552 | 80.196 | 80.21 | False | False | False | False
2012-05-17 00:00:00 | 80.21 | 80.393 | 79.12 | 79.263 | False | False | False | False
2012-05-18 00:00:00 | 79.263 | 79.463 | 79.015 | 79.029 | False | False | False | False
2012-05-21 00:00:00 | 79.029 | 79.449 | 79.03 | 79.279 | False | False | False | False
2012-05-22 00:00:00 | 79.279 | 80.147 | 79.274 | 79.923 | False | False | False | False
2012-05-23 00:00:00 | 79.923 | 80.073 | 79.2 | 79.489 | False | False | False | False
2012-05-24 00:00:00 | 79.489 | 79.63 | 79.35 | 79.61 | False | False | False | False
2012-05-25 00:00:00 | 79.61 | 79.821 | 79.45 | 79.64 | False | False | False | False
2012-05-28 00:00:00 | 79.64 | 79.718 | 79.3 | 79.447 | False | False | False | False
2012-05-29 00:00:00 | 79.447 | 79.64 | 79.34 | 79.512 | False | False | False | False
2012-05-30 00:00:00 | 79.512 | 79.567 | 78.83 | 79.04 | False | False | False | False
2012-05-31 00:00:00 | 79.04 | 79.13 | 78.22 | 78.38 | False | False | False | False
2012-06-01 00:00:00 | 78.38 | 78.714 | 77.666 | 78.125 | False | False | False | False
2012-06-04 00:00:00 | 78.125 | 78.47 | 77.99 | 78.36 | False | False | False | False
2012-06-05 00:00:00 | 78.36 | 78.97 | 78.109 | 78.756 | False | False | False | False
2012-06-06 00:00:00 | 78.756 | 79.278 | 78.616 | 79.239 | False | False | False | False
2012-06-07 00:00:00 | 79.239 | 79.793 | 79.209 | 79.659 | False | False | False | False
2012-06-08 00:00:00 | 79.659 | 79.753 | 79.113 | 79.353 | False | False | False | False
2012-06-11 00:00:00 | 79.353 | 79.729 | 79.34 | 79.459 | False | False | False | False
2012-06-12 00:00:00 | 79.459 | 79.692 | 79.167 | 79.471 | False | False | False | False
2012-06-13 00:00:00 | 79.471 | 79.75 | 79.26 | 79.35 | False | False | False | False
2012-06-14 00:00:00 | 79.35 | 79.48 | 79.16 | 79.3 | False | False | False | False
2012-06-15 00:00:00 | 79.3 | 79.51 | 78.6 | 78.664 | False | False | False | False
2012-06-18 00:00:00 | 78.664 | 79.306 | 78.676 | 79.112 | False | False | False | False
2012-06-19 00:00:00 | 79.112 | 79.108 | 78.847 | 79.046 | False | False | False | False
2012-06-20 00:00:00 | 79.046 | 79.702 | 78.797 | 79.488 | False | False | False | False
2012-06-21 00:00:00 | 79.488 | 80.33 | 79.39 | 80.26 | False | False | False | False
2012-06-22 00:00:00 | 80.26 | 80.57 | 80.011 | 80.413 | False | False | False | False
2012-06-25 00:00:00 | 80.413 | 80.62 | 79.41 | 79.65 | False | False | False | False