Skip to content

Instantly share code, notes, and snippets.

@ndvbd

ndvbd/DOW.csv

Created July 6, 2024 18:34
Show Gist options
  • Save ndvbd/01cb8aa365e212041037ca44e1068dba to your computer and use it in GitHub Desktop.
Save ndvbd/01cb8aa365e212041037ca44e1068dba to your computer and use it in GitHub Desktop.
Download ZIP
DOW.csv
Raw
DOW.csv
Date Open High Low Close Adj Close Volume
1998-01-21 78.093750 78.375000 77.281250 77.843750 44.321514 1839600
1998-01-22 77.187500 77.859375 76.937500 77.187500 43.947853 1662600
1998-01-23 77.500000 77.750000 76.312500 77.000000 43.841091 1693700
1998-01-26 77.375000 77.671875 76.937500 77.312500 44.019054 1172800
1998-01-27 77.125000 78.562500 77.078125 78.218750 44.534988 1454500
1998-01-28 78.375000 79.234375 78.218750 79.125000 45.050995 1181200
1998-01-29 79.062500 80.250000 78.890625 79.406250 45.211121 1468500
1998-01-30 79.937500 79.937500 78.968750 79.234375 45.113289 1095600
1998-02-02 80.625000 81.312500 80.406250 81.015625 46.127422 955600
1998-02-03 81.000000 81.671875 80.656250 81.656250 46.492153 619400
1998-02-04 81.218750 81.656250 80.812500 81.218750 46.243095 753200
1998-02-05 81.812500 81.906250 80.734375 81.234375 46.251976 1067600
1998-02-06 81.500000 82.171875 81.359375 82.109375 46.750198 1069700
1998-02-09 82.093750 82.250000 81.437500 81.781250 46.563358 515900
1998-02-10 82.031250 83.343750 81.921875 83.156250 47.346222 892100
1998-02-11 82.968750 83.390625 82.843750 83.156250 47.346222 515000
1998-02-12 82.734375 84.109375 82.375000 83.687500 47.648689 1065000
1998-02-13 83.343750 83.843750 83.171875 83.640625 47.622002 596700
1998-02-17 84.312500 84.718750 83.890625 84.062500 47.862278 840600
1998-02-18 84.078125 84.703125 83.843750 84.625000 48.182495 773000
1998-02-19 84.640625 84.703125 83.828125 83.828125 47.728798 804800
1998-02-20 84.078125 84.468750 83.312500 84.281250 47.986786 540600
1998-02-23 85.000000 85.000000 83.968750 84.250000 47.968975 639200
1998-02-24 84.125000 84.406250 83.531250 84.000000 47.826588 702700
1998-02-25 84.250000 85.156250 84.078125 84.687500 48.218086 687400
1998-02-26 84.609375 85.218750 84.406250 85.156250 48.484970 439800
1998-02-27 85.109375 85.953125 84.890625 85.593750 48.734032 451300
1998-03-02 85.750000 85.859375 85.281250 85.718750 48.805252 1062800
1998-03-03 85.218750 86.125000 85.187500 86.109375 49.027645 596600
1998-03-04 85.625000 85.875000 85.109375 85.531250 48.698452 691700
1998-03-05 84.500000 85.265625 84.218750 84.781250 48.271461 778300
1998-03-06 85.093750 86.031250 85.093750 86.031250 48.983170 933100
1998-03-09 85.625000 86.578125 85.593750 85.875000 48.894165 685300
1998-03-10 86.375000 86.750000 86.156250 86.718750 49.374622 563700
1998-03-11 86.937500 87.234375 86.734375 87.000000 49.534718 406600
1998-03-12 86.937500 87.062500 86.312500 86.890625 49.472450 576700
1998-03-13 87.187500 87.250000 86.093750 86.156250 49.054348 458900
1998-03-16 86.562500 87.468750 86.343750 87.468750 49.801640 733000
1998-03-17 87.281250 87.781250 87.078125 87.765625 49.970661 499900
1998-03-18 87.593750 88.015625 87.281250 87.984375 50.095215 410900
1998-03-19 88.000000 88.296875 87.843750 88.234375 50.237537 730000
1998-03-20 88.562500 89.406250 88.281250 89.156250 50.762424 754300
1998-03-23 89.187500 89.187500 88.390625 88.484375 50.379879 551600
1998-03-24 88.968750 89.859375 88.921875 89.437500 50.922523 470300
1998-03-25 90.062500 90.062500 88.250000 88.875000 50.602287 966200
1998-03-26 88.843750 89.296875 88.515625 88.625000 50.459900 412800
1998-03-27 89.343750 89.406250 87.875000 88.265625 50.255341 584100
1998-03-30 88.281250 88.562500 87.687500 88.156250 50.193047 562400
1998-03-31 88.468750 89.312500 88.062500 88.187500 50.210846 620000
1998-04-01 88.359375 89.203125 87.718750 88.937500 50.637852 373700
1998-04-02 88.906250 90.250000 88.828125 90.156250 51.331772 440600
1998-04-03 90.250000 90.578125 89.812500 90.093750 51.296211 493300
1998-04-06 90.875000 91.250000 90.343750 90.375000 51.456322 610500
1998-04-07 90.375000 90.390625 89.250000 89.890625 51.180565 707300
1998-04-08 90.062500 90.062500 88.828125 89.281250 50.833611 949500
1998-04-09 89.656250 90.468750 89.625000 90.375000 51.456322 451700
1998-04-13 90.734375 90.734375 89.562500 90.343750 51.438564 337900
1998-04-14 90.531250 91.515625 90.531250 91.437500 52.061344 451500
1998-04-15 91.656250 92.015625 91.203125 92.015625 52.390476 261800
1998-04-16 91.703125 91.703125 90.796875 91.062500 51.847771 232800
1998-04-17 90.734375 91.750000 90.578125 91.703125 52.408195 382900
1998-04-20 91.593750 91.656250 91.000000 91.296875 52.176029 299400
1998-04-21 91.250000 91.921875 90.968750 91.906250 52.524296 372000
1998-04-22 91.859375 92.109375 91.687500 91.843750 52.488571 503400
1998-04-23 91.718750 92.031250 91.109375 91.312500 52.184956 597700
1998-04-24 91.218750 91.562500 90.062500 90.546875 51.747433 820200
1998-04-27 89.437500 89.875000 88.390625 89.250000 51.006271 1916800
1998-04-28 90.031250 90.125000 88.656250 88.984375 50.854462 437200
1998-04-29 89.281250 89.953125 88.921875 89.421875 51.104454 298700
1998-04-30 90.328125 91.312500 90.218750 90.875000 51.934952 443100
1998-05-01 91.093750 91.656250 90.812500 91.656250 52.381474 338300
1998-05-04 91.984375 92.578125 91.812500 91.812500 52.470711 542500
1998-05-05 91.500000 91.859375 90.968750 91.484375 52.283184 325600
1998-05-06 91.843750 91.859375 90.281250 90.281250 51.595619 665500
1998-05-07 90.625000 90.625000 89.718750 89.734375 51.283031 593100
1998-05-08 89.750000 90.984375 89.687500 90.937500 51.970676 638100
1998-05-11 91.281250 91.843750 90.687500 90.921875 51.961693 703100
1998-05-12 90.906250 91.921875 90.609375 91.921875 52.533199 479000
1998-05-13 91.906250 92.359375 91.625000 92.250000 52.720764 399400
1998-05-14 91.562500 92.296875 91.343750 91.812500 52.470711 622900
1998-05-15 91.875000 91.875000 90.796875 90.796875 51.941204 280900
1998-05-18 90.875000 91.328125 90.000000 90.531250 51.789230 249200
1998-05-19 91.125000 91.312500 90.375000 90.562500 51.807110 482100
1998-05-20 91.250000 91.875000 90.640625 91.781250 52.504326 304400
1998-05-21 91.937500 92.171875 91.109375 91.375000 52.271919 530600
1998-05-22 91.593750 91.593750 90.937500 91.234375 52.191422 219000
1998-05-26 91.734375 91.843750 89.656250 89.656250 51.288689 561300
1998-05-27 89.000000 89.859375 87.937500 89.656250 51.288689 1041100
1998-05-28 89.750000 90.093750 89.187500 89.984375 51.476463 367700
1998-05-29 90.281250 90.421875 88.843750 88.843750 50.823879 232400
1998-06-01 88.625000 89.859375 88.593750 89.406250 51.145649 445800
1998-06-02 89.734375 89.875000 88.781250 88.953125 50.886475 391600
1998-06-03 89.375000 89.406250 87.812500 87.843750 50.251823 473100
1998-06-04 87.875000 88.953125 87.531250 88.890625 50.850693 636200
1998-06-05 89.468750 90.859375 89.000000 90.859375 51.976933 1014000
1998-06-08 90.750000 91.250000 90.484375 90.921875 52.012714 467900
1998-06-09 90.812500 91.046875 90.359375 90.734375 51.905415 180100
1998-06-10 90.281250 91.125000 89.578125 89.750000 51.342331 531300
1998-06-11 90.031250 90.140625 88.125000 88.125000 50.412727 529200
1998-06-12 88.187500 88.625000 86.875000 88.562500 50.663021 909200
1998-06-15 87.562500 87.937500 85.953125 86.000000 49.197102 617400
1998-06-16 86.812500 86.937500 85.937500 86.796875 49.652973 796500
1998-06-17 87.781250 89.171875 87.562500 88.656250 50.716625 895100
1998-06-18 88.437500 88.718750 88.093750 88.312500 50.519966 219000
1998-06-19 88.406250 88.546875 86.859375 87.078125 49.921219 506100
1998-06-22 87.187500 87.703125 86.796875 87.171875 49.975014 161500
1998-06-23 87.656250 88.421875 87.656250 88.375000 50.664726 201600
1998-06-24 88.500000 89.437500 87.859375 89.296875 51.193241 353100
1998-06-25 89.875000 90.296875 89.140625 89.687500 51.417229 420200
1998-06-26 89.593750 89.937500 89.343750 89.687500 51.417229 150400
1998-06-29 90.187500 90.656250 90.000000 90.125000 51.667995 297700
1998-06-30 89.906250 90.156250 89.359375 89.687500 51.417229 395600
1998-07-01 90.375000 90.671875 89.890625 90.593750 51.936752 347100
1998-07-02 90.343750 90.578125 90.140625 90.296875 51.766537 263900
1998-07-06 90.312500 91.250000 90.031250 91.250000 52.312950 166500
1998-07-07 91.171875 91.562500 90.718750 91.109375 52.232311 155700
1998-07-08 91.187500 91.984375 91.109375 91.953125 52.716022 146900
1998-07-09 91.375000 91.906250 90.468750 90.875000 52.097954 151500
1998-07-10 91.031250 91.468750 90.343750 91.234375 52.304024 127800
1998-07-13 91.375000 91.921875 90.796875 90.984375 52.160717 164400
1998-07-14 91.484375 92.671875 91.484375 92.437500 52.993729 276000
1998-07-15 93.000000 93.156250 92.281250 92.500000 53.029560 367900
1998-07-16 92.437500 93.406250 92.093750 93.265625 53.468475 356100
1998-07-17 93.437500 93.625000 93.093750 93.328125 53.504341 222100
1998-07-20 93.546875 93.578125 92.578125 93.125000 53.387878 234900
1998-07-21 93.578125 93.578125 91.750000 91.750000 52.599617 389800
1998-07-22 91.500000 91.750000 90.828125 91.406250 52.402527 229900
1998-07-23 91.171875 91.437500 89.203125 89.359375 51.229092 297000
1998-07-24 90.078125 90.078125 88.531250 89.437500 51.273857 424800
1998-07-27 88.968750 90.343750 88.531250 90.250000 51.739655 382900
1998-07-28 90.093750 90.093750 88.015625 89.218750 51.148464 557300
1998-07-29 89.812500 90.000000 88.828125 89.015625 51.032001 330400
1998-07-30 89.875000 90.375000 89.578125 90.234375 51.730682 533300
1998-07-31 90.125000 90.375000 88.156250 88.531250 50.754303 234400
1998-08-03 88.625000 88.921875 87.781250 87.812500 50.342258 429300
1998-08-04 88.625000 88.625000 84.875000 84.937500 48.694023 947200
1998-08-05 85.437500 85.921875 83.531250 85.656250 49.106148 1456000
1998-08-06 84.968750 86.234375 84.968750 85.656250 49.106148 571600
1998-08-07 86.281250 87.234375 85.500000 86.156250 49.392742 698900
1998-08-10 86.000000 86.406250 85.140625 85.781250 49.177769 233900
1998-08-11 84.250000 84.812500 83.062500 84.375000 48.371578 1034100
1998-08-12 85.218750 85.781250 84.718750 85.687500 49.123993 592000
1998-08-13 85.343750 86.218750 84.281250 84.281250 48.317822 651900
1998-08-14 85.625000 85.687500 83.781250 84.312500 48.335724 731000
1998-08-17 84.093750 85.968750 83.687500 85.750000 49.159798 948800
1998-08-18 86.218750 87.671875 86.031250 87.375000 50.091450 566000
1998-08-19 87.906250 87.906250 86.781250 86.968750 49.858559 324700
1998-08-20 86.593750 87.125000 86.156250 86.250000 49.446499 536300
1998-08-21 85.125000 85.593750 83.187500 85.593750 49.182560 1184400
1998-08-24 85.812500 86.343750 85.000000 85.625000 49.200581 292300
1998-08-25 86.468750 86.875000 85.281250 85.906250 49.362179 309400
1998-08-26 84.843750 85.812500 84.531250 85.390625 49.065918 653200
1998-08-27 83.937500 84.218750 80.812500 81.046875 46.569935 1887300
1998-08-28 82.000000 82.609375 80.125000 80.781250 46.417339 1225000
1998-08-31 81.218750 81.406250 74.875000 74.875000 43.023548 1284000
1998-09-01 76.218750 79.093750 73.875000 78.531250 45.124416 1760300
1998-09-02 78.656250 79.625000 77.625000 77.781250 44.693527 551100
1998-09-03 76.343750 77.625000 75.750000 77.031250 44.262585 806800
1998-09-04 77.687500 77.781250 74.937500 76.875000 44.172752 578100
1998-09-08 79.187500 80.656250 78.343750 80.593750 46.309578 1187900
1998-09-09 80.093750 80.468750 78.406250 78.406250 45.052624 879200
1998-09-10 76.468750 77.218750 75.000000 75.750000 43.526382 1292900
1998-09-11 75.375000 78.812500 75.015625 78.718750 45.232193 1086900
1998-09-14 79.421875 80.343750 79.218750 79.406250 45.627243 627700
1998-09-15 78.625000 80.500000 78.593750 80.281250 46.130035 418000
1998-09-16 80.937500 81.687500 79.593750 81.125000 46.614815 495200
1998-09-17 78.656250 79.406250 78.500000 78.781250 45.268089 681100
1998-09-18 78.562500 79.125000 78.125000 78.812500 45.348782 309400
1998-09-21 76.281250 79.562500 76.156250 79.250000 45.600555 562200
1998-09-22 80.062500 80.062500 78.515625 78.859375 45.375790 431900
1998-09-23 79.906250 81.875000 79.390625 81.875000 47.110966 680200
1998-09-24 81.265625 81.859375 79.234375 79.765625 45.897240 568800
1998-09-25 78.968750 80.968750 78.656250 80.125000 46.104012 422200
1998-09-28 80.937500 81.640625 80.375000 81.281250 46.769287 678800
1998-09-29 81.484375 81.562500 79.593750 80.687500 46.427700 1089600
1998-09-30 79.687500 80.437500 78.125000 78.187500 44.989201 673200
1998-10-01 77.000000 78.156250 75.750000 76.218750 43.856361 1107600
1998-10-02 76.375000 78.312500 75.062500 78.156250 44.971176 971800
1998-10-05 77.343750 78.000000 75.437500 77.218750 44.431759 728800
1998-10-06 78.312500 78.859375 76.625000 77.187500 44.413795 806100
1998-10-07 77.531250 78.562500 75.859375 77.343750 44.503681 1280800
1998-10-08 75.125000 77.750000 74.468750 77.312500 44.485710 2218200
1998-10-09 78.062500 79.375000 76.562500 79.187500 45.564541 1196900
1998-10-12 80.531250 80.968750 79.500000 79.781250 45.906204 630700
1998-10-13 80.000000 80.187500 78.687500 79.171875 45.555599 288500
1998-10-14 79.000000 80.671875 78.843750 79.687500 45.852299 939700
1998-10-15 79.500000 88.000000 79.187500 83.875000 48.261784 1219200
1998-10-16 83.937500 84.421875 83.250000 84.187500 48.441605 694800
1998-10-19 84.000000 85.250000 83.812500 84.625000 48.693348 423800
1998-10-20 85.484375 86.500000 84.484375 84.890625 48.846176 959800
1998-10-21 85.468750 85.796875 84.625000 85.062500 48.945084 599800
1998-10-22 85.031250 85.687500 84.203125 85.562500 49.232769 574800
1998-10-23 84.937500 85.187500 84.125000 84.312500 48.513508 463400
1998-10-26 85.000000 85.437500 84.125000 84.375000 48.549484 381100
1998-10-27 85.281250 85.421875 83.390625 83.718750 48.171875 915900
1998-10-28 83.859375 84.375000 83.171875 83.453125 48.019058 355200
1998-10-29 83.906250 85.437500 83.468750 85.437500 49.160858 413600
1998-10-30 86.093750 86.609375 85.578125 86.031250 49.502464 678700
1998-11-02 86.781250 87.468750 86.234375 87.468750 50.329647 598900
1998-11-03 87.187500 87.625000 86.703125 87.000000 50.059906 731200
1998-11-04 88.187500 88.843750 87.078125 88.234375 50.770176 706600
1998-11-05 87.296875 89.500000 87.140625 89.500000 51.498417 462600
1998-11-06 89.203125 89.937500 89.000000 89.875000 51.714176 400000
1998-11-09 89.843750 89.937500 88.515625 89.015625 51.219692 325700
1998-11-10 88.750000 89.421875 88.500000 88.625000 50.994934 345400
1998-11-11 89.437500 89.484375 87.968750 88.359375 50.842064 365000
1998-11-12 88.125000 89.218750 88.125000 88.625000 50.994934 354400
1998-11-13 88.656250 89.750000 88.468750 89.500000 51.498417 408300
1998-11-16 90.156250 90.468750 89.390625 90.343750 51.983913 273700
1998-11-17 89.953125 92.000000 89.031250 89.968750 51.768147 618700
1998-11-18 89.875000 90.968750 89.750000 90.671875 52.172695 249600
1998-11-19 90.937500 91.125000 90.312500 90.750000 52.217628 270800
1998-11-20 91.312500 91.734375 91.000000 91.718750 52.862461 331900
1998-11-23 92.359375 94.093750 92.250000 94.093750 54.231274 530600
1998-11-24 93.765625 93.890625 92.875000 93.093750 53.654919 503700
1998-11-25 93.250000 93.328125 92.609375 93.125000 53.672932 155300
1998-11-27 93.703125 93.718750 93.250000 93.250000 53.744987 71000
1998-11-30 93.046875 93.062500 90.750000 90.812500 52.340160 527600
1998-12-01 90.250000 91.906250 89.875000 91.265625 52.601288 379800
1998-12-02 90.531250 90.984375 89.515625 90.750000 52.304066 317600
1998-12-03 90.328125 90.984375 88.562500 88.828125 51.196442 638700
1998-12-04 89.625000 90.625000 89.375000 90.500000 52.160053 1230600
1998-12-07 90.593750 90.984375 90.000000 90.750000 52.304066 522900
1998-12-08 90.546875 91.000000 89.421875 90.312500 52.051994 405500
1998-12-09 90.171875 90.656250 89.656250 90.062500 51.907875 310100
1998-12-10 89.875000 90.015625 88.156250 88.281250 50.881256 422700
1998-12-11 88.015625 88.609375 87.265625 87.968750 50.701141 548700
1998-12-14 87.421875 87.968750 86.515625 86.515625 49.863579 393500
1998-12-15 87.500000 88.375000 86.515625 88.218750 50.845184 637200
1998-12-16 88.593750 88.593750 87.562500 87.875000 50.647099 537800
1998-12-17 88.140625 89.000000 88.140625 88.718750 51.133408 1114300
1998-12-18 89.109375 89.375000 88.515625 88.718750 51.219990 289100
1998-12-21 89.265625 91.187500 89.109375 89.812500 51.851414 483500
1998-12-22 90.265625 90.765625 89.421875 90.343750 52.158150 317700
1998-12-23 91.234375 92.312500 90.687500 92.062500 53.150455 657600
1998-12-24 92.109375 92.515625 91.812500 92.093750 53.168480 346900
1998-12-28 92.765625 92.781250 91.812500 91.937500 53.078270 274000
1998-12-29 92.296875 93.531250 91.765625 93.484375 53.971352 598800
1998-12-30 93.062500 93.468750 92.625000 92.625000 53.475159 202600
1998-12-31 92.609375 92.859375 91.500000 91.531250 52.843704 870300
1999-01-04 92.078125 93.609375 91.046875 91.953125 53.087276 490200
1999-01-05 91.937500 93.437500 91.937500 93.218750 53.817947 473000
1999-01-06 94.171875 95.812500 93.828125 95.656250 55.225235 701400
1999-01-07 94.250000 95.484375 94.093750 95.250000 54.990704 450300
1999-01-08 96.250000 96.625000 95.296875 96.515625 55.721390 446300
1999-01-11 96.343750 96.453125 95.250000 96.343750 55.622108 603000
1999-01-12 95.937500 96.062500 94.531250 94.531250 54.575768 539600
1999-01-13 91.796875 94.375000 91.796875 93.343750 53.890118 1082800
1999-01-14 93.500000 93.500000 90.718750 90.875000 52.464848 604100
1999-01-15 92.109375 93.500000 91.531250 93.468750 54.051529 470100
1999-01-19 94.312500 94.312500 92.015625 93.062500 53.816574 1505900
1999-01-20 94.187500 94.750000 92.750000 93.625000 54.141930 687500
1999-01-21 93.000000 93.781250 92.031250 92.125000 53.274441 944500
1999-01-22 90.921875 92.109375 90.750000 91.312500 52.804581 550700
1999-01-25 91.390625 92.281250 90.359375 92.281250 53.364841 608400
1999-01-26 92.296875 93.718750 91.828125 93.718750 54.196095 459600
1999-01-27 93.812500 94.000000 91.500000 91.687500 53.021442 487100
1999-01-28 92.468750 93.156250 92.218750 92.468750 53.473259 268200
1999-01-29 93.203125 94.000000 92.046875 93.281250 53.943123 306900
1999-02-01 93.984375 94.343750 93.156250 93.343750 53.979244 191400
1999-02-02 93.265625 93.296875 91.875000 92.656250 53.581684 473600
1999-02-03 92.218750 94.000000 92.218750 93.875000 54.286488 238100
1999-02-04 93.515625 94.000000 92.765625 93.500000 54.069618 442800
1999-02-05 93.218750 93.484375 92.437500 93.062500 53.816574 438700
1999-02-08 93.500000 93.765625 92.062500 92.812500 53.672005 335500
1999-02-09 92.640625 92.843750 91.000000 91.375000 52.840759 341700
1999-02-10 91.500000 91.906250 90.968750 91.625000 52.985325 751900
1999-02-11 92.109375 94.343750 91.500000 94.000000 54.358749 687700
1999-02-12 93.468750 93.984375 92.312500 92.906250 53.726269 410400
1999-02-16 93.593750 93.968750 92.500000 92.703125 53.608803 728100
1999-02-17 92.468750 93.781250 91.796875 92.437500 53.455170 466000
1999-02-18 92.734375 93.312500 91.968750 93.031250 53.798573 589200
1999-02-19 93.062500 93.984375 92.593750 93.531250 54.175007 382200
1999-02-22 93.453125 95.718750 93.359375 95.687500 55.424034 418500
1999-02-23 95.343750 96.125000 94.562500 95.562500 55.351543 632800
1999-02-24 95.703125 96.078125 93.750000 93.875000 54.374149 695600
1999-02-25 93.281250 93.843750 92.250000 93.187500 53.975914 1438600
1999-02-26 93.718750 93.812500 92.437500 92.890625 53.803940 356200
1999-03-01 93.000000 93.562500 92.250000 93.062500 53.903530 336900
1999-03-02 93.609375 94.218750 92.640625 93.281250 54.030231 242000
1999-03-03 93.015625 93.343750 92.000000 92.843750 53.776817 201200
1999-03-04 93.500000 94.968750 93.343750 94.968750 55.007626 584900
1999-03-05 96.328125 97.843750 96.171875 97.625000 56.546211 1525300
1999-03-08 97.671875 97.781250 96.796875 97.468750 56.455708 298300
1999-03-09 97.312500 98.343750 96.750000 96.937500 56.148026 848200
1999-03-10 97.125000 97.937500 96.812500 97.937500 56.727222 180300
1999-03-11 98.609375 99.718750 98.031250 99.312500 57.523598 758500
1999-03-12 99.843750 99.859375 98.640625 98.640625 57.134441 411300
1999-03-15 98.906250 99.750000 98.750000 99.734375 57.767929 204000
1999-03-16 99.921875 100.109375 99.265625 99.437500 57.596004 644400
1999-03-17 99.468750 99.750000 98.687500 98.921875 57.297428 608100
1999-03-18 98.765625 100.468750 98.625000 100.312500 58.102886 399800
1999-03-19 100.500000 100.750000 98.562500 98.562500 57.174706 501000
1999-03-22 98.687500 99.437500 98.562500 99.125000 57.501019 118500
1999-03-23 98.421875 99.437500 96.281250 96.625000 56.050812 824500
1999-03-24 96.828125 97.093750 96.171875 96.843750 56.177670 253600
1999-03-25 97.828125 98.734375 97.390625 98.625000 57.210938 385500
1999-03-26 97.953125 98.500000 97.500000 98.281250 57.011559 258900
1999-03-29 99.203125 100.500000 99.000000 99.875000 57.936111 441200
1999-03-30 98.921875 99.859375 98.671875 99.281250 57.591675 552000
1999-03-31 99.750000 99.968750 97.656250 97.750000 56.703384 452900
1999-04-01 98.500000 98.625000 97.546875 98.265625 57.002525 267500
1999-04-05 99.343750 100.343750 98.812500 100.125000 58.081135 457400
1999-04-06 99.546875 100.312500 99.187500 99.625000 57.791023 231600
1999-04-07 100.375000 101.093750 99.375000 101.000000 58.588692 313900
1999-04-08 101.015625 102.140625 100.468750 102.062500 59.205044 362600
1999-04-09 101.593750 102.593750 101.000000 101.875000 59.096226 402300
1999-04-12 100.625000 103.625000 100.625000 103.515625 60.047981 900800
1999-04-13 103.375000 104.281250 103.000000 104.125000 60.401432 1310900
1999-04-14 104.781250 105.218750 103.578125 104.343750 60.528328 1553700
1999-04-15 104.312500 105.156250 103.500000 104.843750 60.818333 1917400
1999-04-16 105.000000 105.218750 103.781250 104.531250 60.647530 2050400
1999-04-19 104.937500 107.484375 103.500000 104.375000 60.556850 5045900
1999-04-20 104.250000 104.968750 103.125000 104.468750 60.611256 4491000
1999-04-21 104.515625 106.531250 104.156250 106.500000 61.789757 2419100
1999-04-22 106.968750 107.593750 106.125000 107.468750 62.351803 1891000
1999-04-23 107.000000 107.625000 106.312500 107.093750 62.134270 942000
1999-04-26 107.343750 107.343750 106.406250 107.250000 62.224873 629400
1999-04-27 108.000000 108.625000 107.515625 108.375000 62.877663 2460600
1999-04-28 108.250000 109.437500 107.968750 108.265625 62.814140 2919100
1999-04-29 108.812500 109.312500 108.125000 108.781250 63.113350 1922000
1999-04-30 109.281250 109.562500 106.500000 107.625000 62.442497 3761500
1999-05-03 107.937500 110.218750 107.531250 110.218750 63.947319 1834900
1999-05-04 109.812500 110.406250 108.718750 109.250000 63.385201 2046600
1999-05-05 109.343750 109.734375 107.750000 109.375000 63.457790 2827000
1999-05-06 109.218750 109.843750 108.375000 109.500000 63.530315 2659100
1999-05-07 110.062500 110.437500 109.250000 110.437500 64.074249 1749800
1999-05-10 110.281250 111.093750 109.625000 110.000000 63.820389 1598000
1999-05-11 110.625000 111.000000 109.687500 110.218750 63.947319 1519200
1999-05-12 110.000000 110.687500 107.000000 110.156250 63.911087 3325500
1999-05-13 110.968750 111.500000 110.500000 111.250000 64.545624 1390300
1999-05-14 109.687500 110.109375 108.750000 109.125000 63.312733 2026200
1999-05-17 108.906250 108.937500 107.687500 108.750000 63.095158 1204800
1999-05-18 109.187500 109.500000 107.625000 108.828125 63.140522 1152500
1999-05-19 109.062500 109.312500 108.250000 109.062500 63.276482 679000
1999-05-20 109.437500 109.687500 108.781250 108.812500 63.131462 1410900
1999-05-21 108.812500 108.906250 107.750000 108.250000 62.937515 747200
1999-05-24 108.687500 108.687500 106.156250 106.375000 61.847382 1241800
1999-05-25 106.312500 107.593750 105.062500 105.062500 61.084267 1253300
1999-05-26 105.968750 107.343750 105.062500 107.000000 62.210754 1336500
1999-05-27 106.625000 106.687500 104.218750 104.875000 60.975288 1617700
1999-05-28 104.968750 105.937500 104.750000 105.140625 61.129753 702700
1999-06-01 105.203125 106.125000 104.062500 106.093750 61.683868 1968500
1999-06-02 106.000000 106.343750 104.656250 105.921875 61.583954 1111500
1999-06-03 106.312500 106.812500 105.937500 106.750000 62.065369 583900
1999-06-04 107.437500 108.312500 106.812500 108.218750 62.919395 632300
1999-06-07 108.375000 109.250000 108.125000 108.968750 63.355450 651700
1999-06-08 108.906250 108.906250 107.375000 107.750000 62.646866 574000
1999-06-09 108.031250 108.031250 106.718750 107.125000 62.283451 395400
1999-06-10 106.562500 106.718750 105.343750 106.218750 61.756565 750600
1999-06-11 106.625000 107.000000 104.343750 104.968750 61.029758 1043900
1999-06-14 105.500000 106.125000 105.000000 105.687500 61.447708 589100
1999-06-15 106.125000 106.875000 105.765625 106.343750 61.829262 697300
1999-06-16 107.281250 108.062500 107.250000 107.781250 62.665005 773500
1999-06-17 107.500000 108.875000 107.250000 108.718750 63.210060 632500
1999-06-18 108.562500 108.843750 108.187500 108.468750 63.132599 264300
1999-06-21 108.750000 108.968750 107.625000 108.125000 62.932602 309700
1999-06-22 107.625000 108.218750 107.015625 107.156250 62.368668 398800
1999-06-23 106.968750 107.031250 106.281250 106.500000 61.986755 493800
1999-06-24 106.375000 106.406250 104.750000 105.625000 61.477482 603500
1999-06-25 106.125000 106.406250 105.500000 105.734375 61.541164 297600
1999-06-28 106.562500 107.000000 106.250000 106.687500 62.095924 522300
1999-06-29 106.593750 108.000000 106.328125 107.625000 62.641567 308300
1999-06-30 107.812500 110.250000 107.250000 109.375000 63.660099 1151100
1999-07-01 109.843750 111.000000 109.062500 110.718750 64.442253 1408100
1999-07-02 110.812500 111.750000 110.625000 111.656250 64.987869 393900
1999-07-06 111.687500 112.500000 111.265625 111.406250 64.842392 548000
1999-07-07 111.250000 111.843750 110.812500 111.562500 64.933311 563100
1999-07-08 111.093750 112.250000 111.000000 111.156250 64.696854 430000
1999-07-09 111.718750 112.093750 111.406250 112.062500 65.224342 323300
1999-07-12 112.593750 112.593750 111.593750 111.843750 65.097000 414200
1999-07-13 111.093750 112.234375 110.812500 111.906250 65.133392 341900
1999-07-14 112.312500 112.312500 111.250000 111.656250 64.987869 354100
1999-07-15 112.312500 112.343750 111.468750 111.703125 65.015205 287100
1999-07-16 111.937500 112.187500 111.437500 112.031250 65.225418 226300
1999-07-19 112.375000 112.625000 111.687500 111.765625 65.070740 290700
1999-07-20 111.281250 111.812500 109.500000 109.656250 63.842758 816500
1999-07-21 109.843750 110.593750 109.343750 109.937500 64.006416 534900
1999-07-22 109.781250 110.468750 108.687500 109.437500 63.715351 1008500
1999-07-23 110.000000 110.093750 108.625000 109.062500 63.496967 541700
1999-07-26 108.718750 109.234375 108.343750 108.437500 63.133072 377600
1999-07-27 109.156250 110.234375 108.906250 109.625000 63.824478 1080200
1999-07-28 109.625000 110.250000 109.312500 109.437500 63.715351 459100
1999-07-29 108.437500 108.593750 106.937500 107.781250 62.751022 1201800
1999-07-30 107.937500 108.234375 106.312500 106.343750 61.914196 788700
1999-08-02 106.375000 107.906250 106.031250 106.562500 62.041489 673700
1999-08-03 107.125000 107.250000 105.859375 106.718750 62.132416 1141400
1999-08-04 107.156250 108.109375 106.500000 106.656250 62.096073 1571300
1999-08-05 107.000000 108.343750 105.500000 108.343750 63.078533 1613300
1999-08-06 107.500000 108.250000 106.500000 107.093750 62.350780 800600
1999-08-09 107.187500 107.562500 106.750000 107.125000 62.368942 634100
1999-08-10 107.000000 107.156250 105.281250 106.750000 62.150604 2335100
1999-08-11 107.375000 108.093750 106.531250 108.000000 62.878384 716300
1999-08-12 108.250000 109.125000 107.875000 107.906250 62.823826 595100
1999-08-13 109.218750 110.000000 109.015625 110.000000 64.042839 567200
1999-08-16 110.000000 110.687500 109.640625 110.656250 64.424919 663300
1999-08-17 111.656250 111.718750 110.187500 111.250000 64.770576 625600
1999-08-18 110.843750 111.500000 109.812500 109.890625 63.979164 776200
1999-08-19 109.031250 110.187500 109.015625 109.750000 63.897247 732600
1999-08-20 109.875000 111.187500 109.750000 111.156250 64.851318 688300
1999-08-23 111.718750 113.312500 111.515625 113.296875 66.100197 1016900
1999-08-24 112.781250 113.750000 111.781250 112.937500 65.890526 1476300
1999-08-25 113.187500 113.625000 112.015625 113.625000 66.291634 864200
1999-08-26 113.156250 113.281250 111.968750 112.062500 65.380005 749500
1999-08-27 112.406250 112.406250 111.000000 111.000000 64.760132 656000
1999-08-30 111.156250 111.281250 108.937500 109.062500 63.629772 789600
1999-08-31 109.156250 109.968750 107.781250 108.250000 63.155724 1038800
1999-09-01 108.937500 109.562500 108.531250 109.562500 63.921486 1136500
1999-09-02 108.062500 108.750000 107.375000 108.406250 63.246910 1048200
1999-09-03 110.406250 111.312500 110.000000 111.312500 64.942520 709500
1999-09-07 110.718750 111.187500 110.125000 110.250000 64.322601 423700
1999-09-08 109.750000 111.250000 109.625000 110.312500 64.358994 773400
1999-09-09 110.437500 111.031250 109.750000 110.562500 64.504898 554800
1999-09-10 111.812500 111.875000 110.250000 110.312500 64.358994 660100
1999-09-13 110.031250 110.500000 109.843750 110.312500 64.358994 518700
1999-09-14 109.875000 109.875000 109.000000 109.343750 63.793835 806700
1999-09-15 110.250000 110.281250 107.843750 107.875000 62.936954 1055000
1999-09-16 108.281250 108.281250 106.375000 107.531250 62.736401 1439300
1999-09-17 108.312500 108.625000 107.843750 108.375000 63.305786 580400
1999-09-20 108.468750 108.468750 107.875000 108.031250 63.104965 341300
1999-09-21 107.093750 107.312500 105.531250 105.843750 61.827198 1491900
1999-09-22 106.125000 106.125000 104.890625 105.140625 61.416496 1561300
1999-09-23 105.968750 106.000000 102.640625 102.687500 59.983528 2152200
1999-09-24 102.390625 103.484375 101.437500 102.640625 59.956131 1745100
1999-09-27 103.718750 104.125000 102.937500 103.093750 60.220806 1184200
1999-09-28 102.500000 103.250000 100.750000 102.750000 60.019962 2126400
1999-09-29 102.750000 103.437500 101.875000 102.000000 59.581890 1055300
1999-09-30 102.781250 104.125000 102.312500 103.625000 60.531113 1157000
1999-10-01 102.546875 103.156250 101.781250 102.593750 59.928802 1263800
1999-10-04 103.375000 104.406250 103.250000 104.406250 60.987534 655500
1999-10-05 104.328125 105.187500 102.656250 104.015625 60.759251 2400000
1999-10-06 104.437500 105.906250 104.250000 105.875000 61.845409 856900
1999-10-07 106.062500 106.062500 105.125000 105.265625 61.489445 529900
1999-10-08 105.406250 106.593750 104.968750 106.593750 62.265270 924000
1999-10-11 106.375000 107.125000 106.203125 106.375000 62.137508 209600
1999-10-12 106.281250 106.281250 104.187500 104.218750 60.878006 1083900
1999-10-13 103.750000 104.437500 102.000000 102.062500 59.618454 1821400
1999-10-14 102.406250 103.500000 101.218750 102.625000 59.946960 1619400
1999-10-15 100.937500 101.656250 99.875000 100.000000 58.432980 2300500
1999-10-18 100.218750 101.375000 99.562500 101.125000 59.090412 2019900
1999-10-19 102.468750 103.343750 101.750000 102.187500 59.711258 1207500
1999-10-20 103.000000 104.062500 102.500000 103.718750 60.605949 1329300
1999-10-21 102.125000 103.437500 101.687500 103.437500 60.441631 993200
1999-10-22 104.093750 105.343750 103.812500 104.500000 61.062477 1149700
1999-10-25 103.687500 104.187500 103.156250 103.375000 60.405128 619500
1999-10-26 103.937500 104.187500 102.687500 102.687500 60.003418 1208500
1999-10-27 103.312500 104.343750 102.781250 104.250000 60.916397 791800
1999-10-28 106.062500 106.625000 105.562500 106.562500 62.267677 1030400
1999-10-29 107.437500 108.000000 106.875000 107.562500 62.852016 2217100
1999-11-01 107.500000 107.625000 106.500000 106.500000 62.231163 559800
1999-11-02 106.968750 107.687500 105.656250 105.687500 61.756447 975300
1999-11-03 106.812500 106.812500 105.750000 106.218750 62.066818 1025500
1999-11-04 107.031250 107.437500 106.093750 106.625000 62.304111 578600
1999-11-05 107.968750 108.343750 106.937500 107.531250 62.833714 1139100
1999-11-08 106.375000 107.562500 106.375000 107.375000 62.742489 628600
1999-11-09 107.875000 107.875000 106.000000 106.312500 62.121578 668000
1999-11-10 105.593750 106.843750 105.406250 106.000000 61.938942 825600
1999-11-11 106.250000 106.625000 105.562500 106.093750 61.993755 727400
1999-11-12 106.968750 108.062500 105.531250 108.062500 63.144135 818200
1999-11-15 107.906250 108.234375 107.281250 107.812500 62.998081 573400
1999-11-16 108.437500 109.984375 107.625000 109.921875 64.230614 1382000
1999-11-17 109.437500 109.718750 109.000000 109.218750 63.819805 433900
1999-11-18 109.937500 110.718750 109.593750 110.515625 64.577591 645300
1999-11-19 109.906250 110.468750 109.593750 110.015625 64.396172 327800
1999-11-22 110.000000 111.218750 109.765625 111.125000 65.045486 324000
1999-11-23 111.218750 111.218750 109.812500 110.093750 64.441826 362000
1999-11-24 109.593750 110.500000 109.515625 110.140625 64.469315 251600
1999-11-26 110.656250 110.656250 109.406250 109.437500 64.057762 165100
1999-11-29 109.562500 109.859375 108.953125 109.546875 64.121788 390700
1999-11-30 109.546875 110.500000 108.203125 108.687500 63.618771 620000
1999-12-01 108.687500 110.125000 108.656250 110.093750 64.441826 435500
1999-12-02 110.156250 110.812500 110.140625 110.609375 64.743729 266100
1999-12-03 111.812500 113.375000 111.765625 112.953125 66.115570 862700
1999-12-06 112.953125 113.125000 112.031250 112.250000 65.704025 304000
1999-12-07 112.609375 112.812500 111.203125 111.203125 65.091248 505300
1999-12-08 111.015625 111.875000 110.468750 110.468750 64.661346 454800
1999-12-09 111.468750 112.156250 110.468750 111.375000 65.191841 832800
1999-12-10 112.156250 112.968750 111.187500 112.468750 65.832039 472000
1999-12-13 111.718750 112.656250 111.625000 112.218750 65.685707 570900
1999-12-14 111.562500 112.593750 111.468750 111.812500 65.447830 536300
1999-12-15 111.375000 112.906250 111.343750 112.265625 65.713219 465700
1999-12-16 112.734375 112.734375 111.375000 112.406250 65.795471 623500
1999-12-17 113.062500 113.984375 112.812500 112.812500 66.096748 472700
1999-12-20 113.250000 113.312500 111.125000 111.437500 65.291138 521700
1999-12-21 111.062500 112.656250 110.937500 112.062500 65.657310 773700
1999-12-22 112.312500 112.734375 111.906250 112.187500 65.730530 407800
1999-12-23 113.000000 114.484375 113.000000 114.484375 67.076332 524600
1999-12-27 114.562500 114.906250 113.937500 114.125000 66.865753 450400
1999-12-28 113.843750 115.296875 113.843750 115.062500 67.415024 769600
1999-12-29 115.484375 115.578125 114.687500 114.875000 67.305199 273900
1999-12-30 115.468750 115.718750 114.375000 114.453125 67.057999 494700
1999-12-31 114.656250 115.593750 114.390625 115.187500 67.488335 549000
2000-01-03 116.031250 116.031250 113.000000 113.500000 66.499611 1278800
2000-01-04 112.281250 112.968750 109.765625 109.765625 64.311600 1535700
2000-01-05 110.000000 112.375000 109.031250 111.187500 65.144592 2007000
2000-01-06 111.406250 113.171875 111.187500 111.750000 65.474251 2639500
2000-01-07 113.312500 115.562500 113.218750 115.500000 67.671318 3767400
2000-01-10 116.812500 116.812500 115.437500 116.000000 67.964310 762900
2000-01-11 115.156250 116.750000 115.015625 115.140625 67.460785 1658700
2000-01-12 115.500000 116.187500 115.156250 115.437500 67.634750 813300
2000-01-13 116.015625 116.625000 115.218750 115.875000 67.891090 1192200
2000-01-14 117.468750 117.500000 116.125000 117.500000 68.843132 1935500
2000-01-18 116.437500 116.875000 115.500000 115.718750 67.799500 656500
2000-01-19 115.625000 115.796875 114.593750 115.562500 67.707947 1003400
2000-01-20 115.937500 115.968750 112.656250 113.734375 66.636932 887000
2000-01-21 114.187500 114.187500 112.312500 112.812500 66.140358 783200
2000-01-24 113.250000 113.625000 109.062500 110.000000 64.491463 2066100
2000-01-25 110.593750 110.875000 108.750000 110.343750 64.692986 1728200
2000-01-26 110.218750 111.375000 110.125000 110.468750 64.766258 1001400
2000-01-27 111.125000 111.609375 109.187500 110.468750 64.766258 853900
2000-01-28 109.843750 110.062500 107.140625 107.406250 62.970722 1253300
2000-01-31 107.140625 109.625000 107.000000 109.500000 64.198318 996600
2000-02-01 109.562500 110.718750 109.031250 110.281250 64.656311 786500
2000-02-02 110.375000 111.187500 109.656250 109.687500 64.308296 618100
2000-02-03 110.625000 110.656250 108.218750 110.500000 64.784599 863300
2000-02-04 110.437500 110.968750 109.343750 109.750000 64.344856 474000
2000-02-07 109.156250 109.468750 108.375000 108.750000 63.758606 718900
2000-02-08 109.906250 110.343750 109.125000 109.312500 64.088348 993100
2000-02-09 109.187500 109.375000 106.781250 106.906250 62.677631 819900
2000-02-10 107.265625 107.593750 106.015625 107.000000 62.732624 1263500
2000-02-11 106.562500 106.562500 103.625000 104.500000 61.266895 2148400
2000-02-14 105.000000 105.593750 104.562500 105.500000 61.853180 1300800
2000-02-15 105.593750 107.875000 105.015625 107.437500 62.989037 1360000
2000-02-16 106.875000 107.687500 105.750000 105.812500 62.036358 725800
2000-02-17 106.781250 106.859375 104.656250 104.781250 61.431755 1164100
2000-02-18 105.000000 105.000000 102.000000 102.250000 60.021626 1526700
2000-02-22 102.875000 103.468750 101.000000 102.812500 60.351860 1518800
2000-02-23 102.968750 103.500000 101.625000 102.250000 60.021626 1558900
2000-02-24 102.562500 102.687500 99.562500 102.000000 59.874863 4518700
2000-02-25 100.593750 101.468750 98.187500 98.562500 57.857018 3316900
2000-02-28 99.187500 101.625000 98.250000 100.140625 58.783432 3068300
2000-02-29 101.187500 102.125000 100.437500 101.562500 59.618061 1205000
2000-03-01 101.781250 102.781250 100.687500 101.625000 59.654709 1136200
2000-03-02 101.468750 102.250000 101.000000 101.687500 59.691441 576000
2000-03-03 103.343750 104.546875 103.000000 103.875000 60.975525 1678200
2000-03-06 103.812500 103.984375 101.140625 101.718750 59.709835 1220500
2000-03-07 101.468750 101.531250 97.531250 98.000000 57.526852 3745500
2000-03-08 98.750000 99.375000 97.156250 98.468750 57.802017 2618900
2000-03-09 98.843750 100.437500 97.312500 100.328125 58.893406 1715100
2000-03-10 99.906250 101.062500 98.968750 99.562500 58.444031 1352600
2000-03-13 96.843750 100.187500 96.843750 99.625000 58.480766 1506500
2000-03-14 100.312500 100.687500 98.000000 98.468750 57.802017 854300
2000-03-15 98.625000 101.984375 97.656250 101.625000 59.654709 2040200
2000-03-16 102.562500 106.875000 102.406250 106.781250 62.681526 4857700
2000-03-17 106.000000 107.718750 105.671875 106.125000 62.388622 3710500
2000-03-20 106.281250 107.343750 105.890625 106.812500 62.792740 1812000
2000-03-21 106.562500 109.187500 105.937500 109.125000 64.152229 2310300
2000-03-22 109.156250 109.250000 107.812500 108.578125 63.830704 2434800
2000-03-23 108.375000 111.500000 108.250000 111.125000 65.328011 1894400
2000-03-24 110.531250 112.468750 110.281250 111.125000 65.328011 1903400
2000-03-27 111.343750 111.906250 109.687500 109.812500 64.556427 1431300
2000-03-28 109.125000 110.984375 109.125000 109.375000 64.299171 1575100
2000-03-29 109.843750 111.218750 108.937500 110.750000 65.107567 1426600
2000-03-30 109.875000 111.500000 108.875000 110.062500 64.703316 3573300
2000-03-31 110.796875 111.250000 109.062500 109.437500 64.335922 1103400
2000-04-03 109.312500 112.687500 109.125000 112.687500 66.246552 1411100
2000-04-04 112.562500 114.343750 106.343750 111.687500 65.658653 6635600
2000-04-05 110.312500 112.312500 109.890625 110.375000 64.887070 3400700
2000-04-06 111.375000 112.218750 110.375000 111.421875 65.502571 2279700
2000-04-07 111.968750 111.984375 110.562500 110.906250 65.199425 1027100
2000-04-10 111.218750 112.984375 110.906250 112.062500 65.879051 1833500
2000-04-11 112.250000 113.734375 110.843750 113.250000 66.577187 3624800
2000-04-12 113.875000 114.531250 110.500000 110.515625 64.969772 3620700
2000-04-13 111.359375 111.562500 108.750000 109.031250 64.097130 4333100
2000-04-14 107.437500 108.250000 101.515625 102.515625 60.266724 4518600
2000-04-17 102.875000 106.031250 102.250000 106.000000 62.315125 5978400
2000-04-18 106.468750 107.781250 105.890625 107.062500 62.939785 1576900
2000-04-19 107.437500 108.062500 106.328125 106.812500 62.792740 1536500
2000-04-20 107.062500 108.781250 106.843750 108.781250 63.977131 1886300
2000-04-24 107.000000 109.250000 106.750000 108.875000 64.032265 1714200
2000-04-25 109.718750 111.625000 108.781250 111.281250 65.447388 2798800
2000-04-26 111.562500 111.562500 108.937500 109.000000 64.105774 2051700
2000-04-27 107.093750 109.500000 107.093750 108.375000 63.738216 1656700
2000-04-28 109.375000 109.500000 107.000000 107.562500 63.260342 1166000
2000-05-01 107.968750 109.343750 107.156250 108.125000 63.591141 1385800
2000-05-02 107.500000 108.234375 106.812500 107.062500 62.966274 705000
2000-05-03 106.515625 106.718750 103.750000 104.812500 61.642956 2333500
2000-05-04 105.281250 105.281250 103.781250 104.312500 61.348904 1154900
2000-05-05 103.312500 105.890625 103.312500 105.843750 62.249481 1352100
2000-05-08 105.265625 106.375000 105.000000 105.937500 62.304596 665500
2000-05-09 106.062500 106.937500 105.000000 105.375000 61.973778 1194600
2000-05-10 104.531250 105.093750 102.625000 103.312500 60.760796 1832600
2000-05-11 104.000000 105.906250 103.875000 105.750000 62.194382 1342700
2000-05-12 106.000000 106.781250 105.750000 106.250000 62.488415 999400
2000-05-15 106.468750 108.250000 106.062500 108.203125 63.637089 721400
2000-05-16 108.875000 109.781250 108.187500 109.312500 64.289543 1155300
2000-05-17 108.312500 108.687500 107.562500 107.750000 63.370567 896000
2000-05-18 108.015625 108.812500 107.406250 107.437500 63.186790 931300
2000-05-19 106.562500 107.031250 105.515625 106.562500 62.771000 1394200
2000-05-22 106.125000 106.343750 103.625000 105.531250 62.163502 1233400
2000-05-23 105.593750 105.687500 104.015625 104.437500 61.519215 715700
2000-05-24 104.734375 105.687500 103.468750 105.437500 62.108307 1256700
2000-05-25 105.718750 105.812500 102.562500 103.500000 60.966949 1199600
2000-05-26 103.468750 103.984375 102.531250 103.125000 60.746006 918800
2000-05-30 104.125000 105.500000 103.531250 105.437500 62.108307 822500
2000-05-31 105.031250 106.093750 105.000000 105.312500 62.034584 476100
2000-06-01 105.984375 107.000000 105.343750 106.500000 62.734161 791900
2000-06-02 108.750000 108.968750 107.515625 107.515625 63.332371 751000
2000-06-05 107.375000 108.734375 107.375000 108.250000 63.764935 750600
2000-06-06 107.500000 107.984375 107.062500 107.640625 63.405964 392700
2000-06-07 107.375000 108.687500 107.031250 108.343750 63.820156 895300
2000-06-08 107.718750 107.718750 106.375000 106.781250 62.899853 847900
2000-06-09 107.718750 107.718750 105.890625 106.265625 62.596031 818500
2000-06-12 106.640625 106.687500 105.656250 105.718750 62.273941 429700
2000-06-13 105.187500 106.703125 104.875000 106.500000 62.734161 954000
2000-06-14 106.921875 107.484375 106.406250 107.250000 63.175838 614900
2000-06-15 107.125000 107.750000 106.640625 106.843750 62.936642 647700
2000-06-16 107.046875 107.156250 104.515625 104.515625 61.598648 3000700
2000-06-19 104.765625 106.062500 104.328125 105.593750 62.234055 930300
2000-06-20 105.406250 105.437500 104.062500 104.750000 61.736824 1360800
2000-06-21 104.312500 105.250000 104.140625 104.937500 61.847271 599800
2000-06-22 104.593750 105.031250 103.375000 104.000000 61.294754 888200
2000-06-23 104.218750 104.984375 103.781250 104.437500 61.552643 726800
2000-06-26 104.937500 105.968750 104.718750 105.968750 62.455048 1014800
2000-06-27 105.656250 106.250000 105.093750 105.375000 62.105129 415600
2000-06-28 105.750000 106.453125 105.078125 105.375000 62.105129 516900
2000-06-29 104.609375 105.312500 103.625000 104.250000 61.442158 444300
2000-06-30 103.546875 104.500000 103.343750 104.375000 61.515778 655200
2000-07-03 104.750000 105.968750 104.343750 105.968750 62.455048 267700
2000-07-05 105.359375 105.875000 104.640625 105.000000 61.884117 785200
2000-07-06 105.343750 105.453125 104.062500 105.093750 61.939468 330700
2000-07-07 105.562500 106.750000 105.156250 106.328125 62.666874 634500
2000-07-10 106.062500 107.218750 106.062500 106.500000 62.768215 387500
2000-07-11 106.468750 108.234375 106.281250 107.250000 63.210182 1001400
2000-07-12 108.156250 108.593750 107.546875 107.812500 63.541767 977100
2000-07-13 108.531250 108.687500 107.625000 108.000000 63.652222 1176200
2000-07-14 108.187500 108.437500 107.625000 108.250000 63.799606 551300
2000-07-17 107.875000 108.687500 107.562500 108.000000 63.652222 690600
2000-07-18 107.562500 108.000000 107.031250 107.625000 63.431263 347600
2000-07-19 107.562500 108.156250 106.937500 107.187500 63.173386 764300
2000-07-20 107.812500 109.093750 107.812500 109.093750 64.296898 657900
2000-07-21 108.015625 108.343750 107.000000 107.000000 63.152042 471000
2000-07-24 107.375000 107.750000 106.687500 106.812500 63.041302 414300
2000-07-25 107.343750 107.500000 106.687500 106.781250 63.022926 275600
2000-07-26 106.531250 106.750000 105.390625 105.500000 62.266701 406500
2000-07-27 105.578125 106.484375 105.156250 106.031250 62.580276 804400
2000-07-28 106.265625 106.500000 104.531250 105.000000 61.971622 523100
2000-07-31 105.437500 106.000000 104.875000 105.000000 61.971622 352300
2000-08-01 105.531250 106.312500 105.046875 106.000000 62.561798 385600
2000-08-02 105.906250 107.250000 105.875000 107.000000 63.152042 724600
2000-08-03 106.093750 107.484375 106.046875 106.937500 63.115116 658400
2000-08-04 107.125000 107.734375 106.640625 107.500000 63.447147 880100
2000-08-07 107.781250 109.031250 107.359375 108.625000 64.111076 1176900
2000-08-08 108.562500 109.968750 108.343750 109.656250 64.719742 807200
2000-08-09 109.406250 109.796875 108.906250 109.125000 64.406227 1227000
2000-08-10 109.015625 109.593750 108.843750 109.218750 64.461510 429800
2000-08-11 109.218750 110.781250 109.156250 110.343750 65.125496 1093800
2000-08-14 110.281250 111.968750 110.093750 111.718750 65.937065 1212700
2000-08-15 111.484375 111.500000 110.625000 110.937500 65.475937 1258400
2000-08-16 111.031250 111.312500 109.765625 111.062500 65.549789 1050000
2000-08-17 110.015625 111.109375 110.015625 110.843750 65.420631 590600
2000-08-18 110.937500 110.937500 109.968750 110.437500 65.252693 349000
2000-08-21 110.937500 111.125000 110.218750 111.125000 65.658905 755100
2000-08-22 111.078125 112.000000 111.000000 111.546875 65.908165 1054000
2000-08-23 111.187500 111.875000 110.656250 111.500000 65.880486 602900
2000-08-24 111.406250 112.125000 111.156250 112.031250 66.194351 408400
2000-08-25 111.875000 112.250000 111.531250 112.234375 66.314369 134900
2000-08-28 112.234375 113.328125 112.078125 112.687500 66.582115 531700
2000-08-29 112.437500 112.625000 112.000000 112.531250 66.489815 327200
2000-08-30 111.687500 112.250000 110.937500 111.156250 65.677353 357300
2000-08-31 111.500000 113.234375 111.437500 112.468750 66.452850 889600
2000-09-01 112.937500 113.250000 112.328125 112.531250 66.489815 302000
2000-09-05 111.937500 113.125000 111.812500 112.859375 66.683617 375700
2000-09-06 113.031250 114.093750 113.031250 113.187500 66.877533 715300
2000-09-07 112.781250 113.250000 112.265625 112.781250 66.637489 650300
2000-09-08 112.265625 112.781250 111.890625 112.093750 66.231300 419300
2000-09-11 111.968750 113.000000 111.406250 112.125000 66.249710 765600
2000-09-12 111.937500 113.062500 111.156250 112.906250 66.711288 617600
2000-09-13 112.187500 112.500000 111.578125 112.062500 66.212807 353400
2000-09-14 112.187500 112.468750 110.718750 111.015625 65.678078 663000
2000-09-15 110.781250 111.000000 108.968750 109.000000 64.485596 460400
2000-09-18 109.437500 109.468750 107.859375 108.250000 64.041931 1033800
2000-09-19 108.437500 108.437500 107.593750 107.968750 63.875504 714100
2000-09-20 108.000000 108.375000 105.531250 106.937500 63.265461 3727200
2000-09-21 106.562500 108.000000 106.250000 106.250000 62.858631 1943500
2000-09-22 106.187500 108.875000 106.000000 108.750000 64.337685 1539300
2000-09-25 108.625000 108.968750 107.781250 108.093750 63.949505 552100
2000-09-26 107.750000 107.906250 106.156250 106.156250 62.803215 711500
2000-09-27 106.875000 106.906250 105.781250 106.515625 63.015862 612500
2000-09-28 106.390625 108.625000 106.328125 108.343750 64.097374 1042400
2000-09-29 107.937500 108.125000 106.625000 106.625000 63.080574 780400
2000-10-02 106.984375 107.359375 106.343750 107.093750 63.357807 481400
2000-10-03 107.406250 108.781250 107.000000 107.031250 63.320873 2242400
2000-10-04 107.562500 108.625000 107.156250 107.890625 63.829323 1312100
2000-10-05 107.953125 108.562500 107.187500 107.468750 63.579742 652100
2000-10-06 107.250000 107.968750 105.218750 106.187500 62.821732 1306700
2000-10-09 106.031250 106.531250 105.578125 105.796875 62.590622 555100
2000-10-10 106.000000 106.390625 104.875000 104.906250 62.063671 565500
2000-10-11 104.781250 105.812500 103.562500 104.406250 61.767906 1241600
2000-10-12 104.390625 104.390625 100.265625 100.375000 59.382973 2638900
2000-10-13 100.078125 102.250000 100.078125 101.875000 60.270390 1456700
2000-10-16 102.234375 102.937500 102.015625 102.703125 60.760296 566400
2000-10-17 102.968750 103.156250 100.375000 100.593750 59.512428 906200
2000-10-18 99.000000 100.812500 96.750000 99.781250 59.031727 3011000
2000-10-19 101.250000 101.875000 100.515625 101.843750 60.251919 1539600
2000-10-20 100.875000 102.687500 100.812500 102.375000 60.645390 1682500
2000-10-23 102.625000 103.609375 102.281250 103.140625 61.098957 866900
2000-10-24 103.250000 104.359375 102.843750 103.437500 61.274784 1545400
2000-10-25 103.562500 104.687500 102.718750 102.890625 60.950794 1586400
2000-10-26 103.093750 104.718750 102.515625 103.687500 61.422836 2003600
2000-10-27 104.312500 106.406250 103.750000 106.187500 62.903839 1576000
2000-10-30 105.812500 108.687500 105.812500 108.187500 64.088600 4240300
2000-10-31 108.921875 109.921875 107.843750 109.406250 64.810547 4993400
2000-11-01 109.156250 109.921875 108.437500 109.156250 64.662498 3410300
2000-11-02 109.218750 109.625000 108.625000 108.640625 64.357056 1556300
2000-11-03 109.000000 109.000000 107.578125 108.218750 64.107140 1663700
2000-11-06 108.468750 110.125000 108.218750 110.031250 65.180840 2280300
2000-11-07 109.875000 110.062500 109.343750 109.750000 65.014206 1136900
2000-11-08 110.093750 110.218750 108.765625 108.765625 64.431084 1464300
2000-11-09 107.937500 108.968750 106.250000 108.218750 64.107140 3839200
2000-11-10 107.593750 107.843750 106.000000 106.125000 62.866875 1602200
2000-11-13 105.000000 106.234375 103.750000 105.437500 62.459534 3009800
2000-11-14 106.125000 107.937500 106.000000 107.312500 63.570301 1831200
2000-11-15 106.875000 108.250000 106.515625 107.312500 63.570301 626600
2000-11-16 106.781250 107.875000 106.437500 106.625000 63.163025 908100
2000-11-17 106.453125 108.062500 105.531250 106.234375 63.012028 1289700
2000-11-20 105.812500 106.000000 104.500000 104.687500 62.094460 1087400
2000-11-21 104.968750 105.875000 104.187500 105.375000 62.502220 814700
2000-11-22 104.625000 105.125000 103.750000 103.875000 61.612541 1096100
2000-11-24 104.984375 105.250000 104.562500 105.062500 62.316875 535800
2000-11-27 106.187500 106.468750 105.468750 105.875000 62.798801 777600
2000-11-28 105.500000 106.375000 104.937500 105.281250 62.446663 1055900
2000-11-29 105.531250 106.687500 105.062500 105.968750 62.854439 1399600
2000-11-30 105.250000 105.937500 102.875000 104.406250 61.927685 1858100
2000-12-01 104.937500 105.375000 103.406250 103.812500 61.575436 2277400
2000-12-04 103.125000 106.218750 103.093750 105.968750 62.854439 1971400
2000-12-05 107.000000 109.359375 106.625000 108.937500 64.615341 2005200
2000-12-06 108.515625 108.859375 106.265625 106.718750 63.299324 1846600
2000-12-07 106.625000 107.125000 105.781250 105.984375 62.863682 895600
2000-12-08 107.656250 108.468750 104.343750 104.531250 62.001762 1716200
2000-12-11 106.625000 108.187500 106.625000 107.593750 63.818298 1062600
2000-12-12 107.031250 108.671875 107.031250 108.125000 64.133369 679100
2000-12-13 108.921875 109.437500 107.828125 108.062500 64.096329 813200
2000-12-14 107.312500 107.656250 106.281250 106.671875 63.271534 1241700
2000-12-15 105.750000 106.250000 103.765625 103.765625 61.616417 2231500
2000-12-18 105.437500 106.796875 105.406250 106.640625 63.323593 2611500
2000-12-19 106.531250 107.906250 105.562500 105.609375 62.711239 1554800
2000-12-20 104.093750 104.906250 102.953125 102.953125 61.133915 2413500
2000-12-21 102.843750 105.250000 102.781250 104.937500 62.312275 2508500
2000-12-22 105.500000 106.968750 105.218750 106.968750 63.518501 1895200
2000-12-26 106.953125 107.562500 105.968750 107.500000 63.833927 933900
2000-12-27 107.000000 108.437500 106.312500 108.437500 64.390625 1769600
2000-12-28 107.937500 109.000000 107.718750 108.750000 64.576126 1100100
2000-12-29 109.156250 109.156250 106.781250 106.781250 63.407131 1552800
2001-01-02 107.187500 107.750000 105.593750 106.406250 63.184399 1468300
2001-01-03 106.406250 112.500000 105.625000 109.531250 65.040131 4409300
2001-01-04 109.140625 110.406250 108.750000 109.234375 64.863823 1516600
2001-01-05 108.187500 108.406250 106.250000 106.281250 63.110241 1633900
2001-01-08 106.000000 107.125000 105.125000 106.312500 63.128757 1450200
2001-01-09 106.937500 106.968750 105.156250 105.437500 62.609196 1313100
2001-01-10 105.125000 106.593750 104.593750 106.593750 63.295753 1700300
2001-01-11 106.375000 106.531250 105.250000 105.937500 62.906059 1605100
2001-01-12 105.531250 106.250000 104.625000 105.343750 62.553463 1645800
2001-01-16 105.250000 106.781250 104.812500 106.437500 63.202969 1052400
2001-01-17 107.234375 107.375000 105.453125 105.968750 62.924660 2434700
2001-01-18 106.312500 107.484375 105.593750 106.718750 63.369984 1189400
2001-01-19 107.125000 107.125000 105.562500 105.562500 62.753338 1057700
2001-01-22 105.750000 106.437500 105.062500 106.125000 63.087803 851400
2001-01-23 105.625000 106.921875 105.531250 106.500000 63.310680 1362700
2001-01-24 106.531250 106.968750 106.218750 106.343750 63.217812 634400
2001-01-25 106.687500 107.937500 106.437500 107.312500 63.793751 1228900
2001-01-26 107.125000 107.593750 106.187500 106.625000 63.385010 1536000
2001-01-29 106.610001 107.360001 106.150002 107.099998 63.667355 613500
2001-01-30 107.239998 109.050003 106.800003 108.730003 64.636360 1213200
2001-01-31 109.000000 109.500000 108.300003 108.669998 64.600723 1740200
2001-02-01 108.720001 110.250000 108.400002 110.019997 65.403214 1743700
2001-02-02 109.800003 110.389999 108.500000 108.629997 64.576920 1936700
2001-02-05 108.870003 109.889999 108.750000 109.800003 65.272408 1516200
2001-02-06 109.300003 110.480003 109.300003 109.580002 65.141693 1184400
2001-02-07 109.489998 110.239998 109.110001 109.620003 65.165413 1712100
2001-02-08 109.849998 109.879997 108.709999 108.730003 64.636360 1213800
2001-02-09 108.500000 109.000000 107.669998 108.019997 64.214249 1531700
2001-02-12 108.080002 109.690002 108.029999 109.629997 65.171394 1267200
2001-02-13 109.699997 110.400002 109.040001 109.279999 64.963310 2354500
2001-02-14 109.360001 109.360001 108.010002 108.279999 64.368805 1814400
2001-02-15 108.699997 109.430000 108.309998 109.339996 64.998932 925400
2001-02-16 107.779999 108.540001 107.209999 108.150002 64.388725 1561500
2001-02-20 108.400002 109.099998 107.309998 107.449997 63.971977 1179800
2001-02-21 107.150002 107.489998 105.099998 105.300003 62.691994 1815400
2001-02-22 105.599998 105.849998 103.800003 105.650002 62.900269 2671700
2001-02-23 105.099998 105.199997 103.000000 104.550003 62.245369 2489200
2001-02-26 104.900002 106.699997 104.260002 106.699997 63.525463 1267800
2001-02-27 106.279999 107.199997 105.599998 106.599998 63.465904 2046300
2001-02-28 106.750000 107.099998 104.269997 105.000000 62.513363 2859200
2001-03-01 104.449997 105.099998 103.110001 104.680000 62.322823 2547100
2001-03-02 103.519997 105.989998 103.010002 104.800003 62.394257 2799900
2001-03-05 105.250000 105.889999 104.889999 105.570000 62.852715 1067900
2001-03-06 106.500000 107.139999 105.809998 106.150002 63.197971 1794900
2001-03-07 106.800003 107.599998 106.300003 107.449997 63.971977 2587600
2001-03-08 107.010002 108.779999 107.010002 108.610001 64.662590 2447400
2001-03-09 108.000000 108.000000 105.750000 106.150002 63.197971 3106100
2001-03-12 105.449997 107.839996 101.400002 101.900002 60.667660 4689200
2001-03-13 102.550003 103.250000 101.099998 102.860001 61.239273 6299600
2001-03-14 100.250000 102.300003 99.129997 100.190002 59.649616 9402900
2001-03-15 101.239998 101.320000 99.900002 100.400002 59.774658 3576900
2001-03-16 99.650002 100.610001 98.150002 98.379997 58.660259 4029600
2001-03-19 98.910004 100.000000 97.910004 99.750000 59.477131 4135000
2001-03-20 100.050003 100.699997 96.949997 96.959999 57.813538 4743300
2001-03-21 96.959999 97.320000 94.500000 94.800003 56.525616 7788600
2001-03-22 94.500000 95.040001 91.000000 93.449997 55.720684 12445300
2001-03-23 94.489998 95.489998 93.300003 95.300003 56.823746 6343300
2001-03-26 96.000000 97.449997 95.790001 97.199997 57.956661 5740500
2001-03-27 96.699997 99.599998 96.400002 99.190002 59.143230 7042500
2001-03-28 98.400002 98.730003 97.000000 97.660004 58.230904 5380800
2001-03-29 97.050003 98.970001 96.800003 98.139999 58.517162 5104700
2001-03-30 98.320000 99.290001 97.550003 99.139999 59.113377 5053600
2001-04-02 98.400002 99.970001 97.019997 97.389999 58.069950 8406800
2001-04-03 97.050003 97.199997 94.250000 94.300003 56.227448 6530700
2001-04-04 94.500000 96.650002 93.760002 95.309998 56.829727 5376800
2001-04-05 97.239998 99.489998 97.099998 99.389999 59.262466 5670100
2001-04-06 98.500000 98.800003 97.050003 98.199997 58.552910 5727900
2001-04-09 99.440002 99.489998 97.709999 98.820000 58.922592 3701300
2001-04-10 98.300003 101.790001 98.300003 100.970001 60.204525 8755900
2001-04-11 102.489998 102.500000 99.599998 100.180000 59.733521 4623500
2001-04-12 99.500000 101.730003 99.000000 101.699997 60.639858 3777300
2001-04-16 101.000000 101.970001 100.500000 100.980003 60.210487 2164100
2001-04-17 100.769997 102.449997 100.709999 102.250000 60.967751 3424200
2001-04-18 103.250000 107.449997 103.110001 106.419998 63.454136 8816500
2001-04-19 106.400002 107.230003 105.699997 107.180000 63.907303 3677200
2001-04-20 106.000000 106.669998 105.260002 105.949997 63.224144 2753000
2001-04-23 105.349998 105.849998 104.800003 105.150002 62.746696 2296500
2001-04-24 105.610001 106.480003 104.449997 104.800003 62.537792 2812900
2001-04-25 105.099998 106.550003 104.449997 106.459999 63.528393 2232600
2001-04-26 106.699997 107.790001 106.290001 107.019997 63.862610 2626400
2001-04-27 107.650002 108.290001 107.099998 108.230003 64.584679 3045100
2001-04-30 108.489998 109.120003 107.099998 107.220001 63.981918 3978100
2001-05-01 107.449997 109.099998 107.300003 109.000000 65.044113 3892600
2001-05-02 109.050003 109.489998 107.959999 108.690002 64.859146 4863600
2001-05-03 108.000000 108.190002 107.269997 108.139999 64.530960 3190400
2001-05-04 106.949997 109.809998 106.769997 109.800003 65.521538 5031000
2001-05-07 109.449997 110.029999 108.949997 109.220001 65.175415 2489400
2001-05-08 109.639999 109.639999 108.199997 108.809998 64.930771 3099900
2001-05-09 108.300003 109.320000 108.099998 108.610001 64.811371 2595900
2001-05-10 109.739998 109.949997 109.110001 109.260002 65.199303 2157800
2001-05-11 109.110001 109.370003 107.839996 108.529999 64.763672 3418400
2001-05-14 108.349998 108.989998 108.110001 108.989998 65.038147 2258600
2001-05-15 109.099998 109.750000 108.139999 109.220001 65.175415 3467400
2001-05-16 108.400002 112.650002 108.349998 112.459999 67.108864 8124000
2001-05-17 112.400002 113.639999 112.150002 112.879997 67.359436 5072100
2001-05-18 112.550003 113.169998 112.059998 113.150002 67.627876 3790100
2001-05-21 113.000000 113.599998 112.150002 113.300003 67.717430 4280900
2001-05-22 113.449997 113.449997 112.470001 112.669998 67.340912 3840800
2001-05-23 112.300003 112.500000 111.059998 111.099998 66.402534 3897400
2001-05-24 111.449997 111.849998 110.550003 111.279999 66.510185 2439600
2001-05-25 111.349998 111.349998 110.010002 110.150002 65.834816 2465700
2001-05-29 110.449997 110.800003 109.760002 110.410004 65.990135 2103400
2001-05-30 110.019997 110.589996 108.650002 109.000000 65.147346 3908700
2001-05-31 109.250000 109.930000 108.750000 109.080002 65.195229 2087200
2001-06-01 109.500000 110.449997 108.400002 110.449997 66.014091 2390100
2001-06-04 110.250000 110.919998 109.500000 110.669998 66.145607 1067100
2001-06-05 110.699997 112.180000 110.449997 111.959999 66.916542 1919600
2001-06-06 111.849998 111.940002 110.709999 111.050003 66.372795 2137400
2001-06-07 110.449997 111.120003 110.150002 110.910004 66.288918 2334000
2001-06-08 110.800003 110.800003 109.349998 109.750000 65.595718 1405600
2001-06-11 109.550003 109.849998 108.800003 109.349998 65.356590 2264700
2001-06-12 108.690002 110.000000 107.949997 109.529999 65.464233 2369500
2001-06-13 109.750000 110.250000 108.760002 108.809998 65.033859 2241600
2001-06-14 108.349998 108.349998 106.529999 106.599998 63.712978 3475600
2001-06-15 106.400002 107.290001 105.650002 106.699997 63.838657 4091800
2001-06-18 106.400002 107.199997 106.199997 107.000000 64.018059 2400000
2001-06-19 107.250000 107.559998 105.650002 106.180000 63.527504 4168800
2001-06-20 105.949997 107.139999 105.669998 106.730003 63.856575 3386000
2001-06-21 106.349998 107.750000 106.000000 107.139999 64.101906 3673100
2001-06-22 106.949997 106.949997 105.800003 106.239998 63.563408 1695900
2001-06-25 106.570000 106.599998 104.769997 105.059998 62.857395 2237400
2001-06-26 104.599998 105.500000 104.010002 104.620003 62.594208 2550400
2001-06-27 104.879997 105.400002 104.059998 104.500000 62.522308 1937200
2001-06-28 105.070000 106.830002 105.000000 105.690002 63.234322 2888600
2001-06-29 105.849998 106.199997 105.160004 105.239998 62.965099 1571400
2001-07-02 104.779999 106.580002 104.550003 106.209999 63.545525 1604000
2001-07-03 105.949997 106.050003 105.349998 106.050003 63.449707 642500
2001-07-05 105.250000 105.739998 104.650002 104.650002 62.612072 1072000
2001-07-06 104.629997 104.629997 102.320000 102.559998 61.361649 2707600
2001-07-09 102.949997 103.389999 102.320000 102.849998 61.535175 2770800
2001-07-10 103.400002 103.500000 101.699997 101.769997 60.889004 2083100
2001-07-11 102.029999 102.930000 101.339996 102.550003 61.355721 3559600
2001-07-12 103.449997 105.300003 103.209999 105.150002 62.911293 3186600
2001-07-13 104.750000 105.699997 104.400002 105.680000 63.228355 1200700
2001-07-16 105.459999 105.839996 104.570000 105.050003 62.851429 912400
2001-07-17 104.599998 106.489998 104.449997 106.150002 63.509560 1513100
2001-07-18 105.349998 106.080002 104.900002 105.599998 63.180515 2256500
2001-07-19 106.779999 107.000000 105.400002 106.400002 63.659122 1638000
2001-07-20 105.550003 106.070000 105.349998 105.800003 63.368042 1203300
2001-07-23 106.220001 106.330002 103.750000 103.900002 62.230106 1805900
2001-07-24 103.800003 104.169998 102.000000 102.650002 61.481411 2675700
2001-07-25 102.699997 104.239998 102.570000 103.949997 62.260021 2227400
2001-07-26 103.699997 104.739998 102.849998 104.639999 62.673306 2436500
2001-07-27 104.550003 104.699997 103.809998 104.349998 62.499584 1409500
2001-07-30 104.650002 104.650002 103.629997 104.070000 62.331837 824500
2001-07-31 104.250000 106.050003 104.160004 105.029999 62.906830 2736600
2001-08-01 105.779999 106.059998 104.870003 105.290001 63.062626 2099400
2001-08-02 106.250000 106.250000 105.230003 105.599998 63.248272 1675000
2001-08-03 105.699997 105.699997 104.360001 105.379997 63.116508 1950900
2001-08-06 105.000000 105.080002 103.849998 103.940002 62.254063 1552700
2001-08-07 104.099998 104.879997 103.730003 104.559998 62.625340 2502500
2001-08-08 104.190002 104.930000 102.699997 102.959999 61.667030 4010000
2001-08-09 102.989998 103.250000 102.129997 103.150002 61.780857 5422800
2001-08-10 102.930000 104.459999 102.019997 104.230003 62.427704 4504000
2001-08-13 104.199997 104.550003 103.750000 104.190002 62.403736 2801800
2001-08-14 104.500000 104.970001 103.970001 104.309998 62.475605 1329100
2001-08-15 104.309998 104.839996 103.519997 103.570000 62.032398 2354500
2001-08-16 103.320000 104.250000 102.889999 104.250000 62.439701 3778100
2001-08-17 103.150002 103.620003 101.879997 102.500000 61.461105 3423400
2001-08-20 102.400002 103.599998 102.150002 103.580002 62.108730 2005200
2001-08-21 103.500000 103.889999 101.459999 101.500000 60.861519 3860600
2001-08-22 102.199997 103.230003 101.449997 102.879997 61.688904 5700500
2001-08-23 102.650002 103.040001 102.230003 102.449997 61.431095 2266300
2001-08-24 102.750000 104.970001 102.379997 104.629997 62.738327 2789300
2001-08-27 104.500000 104.610001 103.910004 103.910004 62.306610 2574400
2001-08-28 103.989998 103.989998 102.250000 102.320000 61.353184 2799200
2001-08-29 102.699997 102.849998 100.900002 101.190002 60.675652 3113300
2001-08-30 100.540001 101.459999 98.830002 99.260002 59.518398 5706100
2001-08-31 99.400002 100.669998 99.070000 99.879997 59.890083 3670700
2001-09-04 99.699997 102.070000 99.360001 99.970001 59.944054 8618800
2001-09-05 100.000000 100.949997 99.010002 100.559998 60.297802 7027300
2001-09-06 99.800003 100.199997 98.330002 98.349998 58.972706 5873600
2001-09-07 97.610001 98.230003 95.699997 95.849998 57.473618 10479200
2001-09-10 95.169998 96.959999 95.050003 96.449997 57.833405 8726900
2001-09-17 90.500000 92.300003 88.949997 89.099998 53.426212 13237400
2001-09-18 89.750000 90.500000 88.199997 89.400002 53.606056 6816000
2001-09-19 89.430000 89.800003 84.900002 87.470001 52.448826 9969500
2001-09-20 86.500000 86.900002 83.500000 83.650002 50.158253 10182100
2001-09-21 80.050003 85.000000 79.500000 82.800003 49.761623 12533400
2001-09-24 85.459999 86.690002 84.500000 86.199997 51.804977 7953200
2001-09-25 86.250000 87.199997 85.050003 86.900002 52.225681 7317500
2001-09-26 87.389999 87.500000 85.300003 86.050003 51.714828 3981600
2001-09-27 86.000000 86.989998 84.800003 86.750000 52.135536 4621500
2001-09-28 87.250000 88.739998 87.050003 88.349998 53.097088 8187100
2001-10-01 87.849998 88.699997 87.349998 88.680000 53.295448 5514500
2001-10-02 88.320000 89.699997 88.040001 89.699997 53.908394 4845300
2001-10-03 88.750000 91.650002 88.650002 91.199997 54.809906 7744300
2001-10-04 91.900002 91.980003 90.400002 90.900002 54.629616 8186900
2001-10-05 90.500000 91.500000 89.570000 91.120003 54.761833 8074100
2001-10-08 90.199997 91.620003 90.050003 90.699997 54.509392 4774300
2001-10-09 90.989998 91.099998 90.150002 90.629997 54.467339 2580500
2001-10-10 90.199997 92.790001 90.070000 92.550003 55.621201 6862500
2001-10-11 93.099998 94.550003 92.949997 94.199997 56.612862 14720200
2001-10-12 93.199997 93.989998 92.000000 93.589996 56.246273 6561400
2001-10-15 93.000000 93.699997 92.470001 93.570000 56.234245 3774700
2001-10-16 93.900002 94.300003 93.029999 93.949997 56.462616 4445000
2001-10-17 95.099998 95.180000 92.010002 92.010002 55.296703 14080700
2001-10-18 92.250000 92.570000 91.449997 91.989998 55.284664 2821400
2001-10-19 91.650002 92.349998 90.849998 91.900002 55.290104 3465800
2001-10-22 91.900002 94.150002 91.699997 94.050003 56.583607 3788200
2001-10-23 94.400002 94.540001 92.800003 93.599998 56.312893 3764900
2001-10-24 93.650002 94.000000 92.849998 93.449997 56.222633 2824200
2001-10-25 92.500000 94.989998 91.739998 94.980003 57.143127 3775300
2001-10-26 94.430000 96.099998 94.250000 95.239998 57.299511 3639300
2001-10-29 95.050003 95.510002 92.050003 93.059998 55.987980 3040800
2001-10-30 92.099998 92.150002 90.680000 91.150002 54.838879 4090800
2001-10-31 91.919998 92.430000 90.599998 90.680000 54.556061 4741700
2001-11-01 91.150002 92.989998 90.150002 92.500000 55.651062 3984800
2001-11-02 92.500000 93.570000 92.120003 93.410004 56.198555 2647400
2001-11-05 94.250000 94.870003 94.099998 94.500000 56.854309 2273500
2001-11-06 94.250000 96.150002 93.849998 96.150002 57.847012 3113200
2001-11-07 95.379997 96.599998 95.260002 95.750000 57.606350 2955300
2001-11-08 96.300003 97.400002 95.660004 96.230003 57.895134 3953300
2001-11-09 95.769997 96.500000 95.279999 96.309998 57.943249 2739100
2001-11-12 95.199997 96.120003 94.000000 95.529999 57.474007 4122500
2001-11-13 96.790001 97.849998 96.610001 97.800003 58.839695 4026000
2001-11-14 98.449997 98.889999 97.580002 98.550003 59.290936 2772100
2001-11-15 98.300003 99.250000 98.209999 99.139999 59.645905 3540500
2001-11-16 99.160004 99.339996 98.010002 98.870003 59.565765 3945800
2001-11-19 99.449997 100.139999 98.900002 100.099998 60.306812 2794300
2001-11-20 99.699997 99.989998 99.050003 99.129997 59.722416 3313500
2001-11-21 99.099998 99.099998 98.120003 98.400002 59.282623 3219200
2001-11-23 98.550003 99.949997 98.449997 99.900002 60.186310 873900
2001-11-26 99.949997 100.150002 99.099998 99.800003 60.126022 2250800
2001-11-27 99.500000 100.139999 98.410004 98.919998 59.595882 5033100
2001-11-28 98.419998 98.489998 97.160004 97.300003 58.619965 3206200
2001-11-29 97.550003 98.809998 97.059998 98.800003 59.523617 2597100
2001-11-30 98.419998 99.150002 98.099998 98.589996 59.397114 3416100
2001-12-03 98.099998 98.099998 97.209999 97.800003 58.921131 1779200
2001-12-04 98.300003 99.449997 97.580002 99.449997 59.915230 2617500
2001-12-05 99.730003 101.699997 99.599998 101.199997 60.969551 2938700
2001-12-06 101.220001 101.949997 101.000000 101.300003 61.029766 3566000
2001-12-07 100.820000 101.239998 100.169998 100.900002 60.788784 3954900
2001-12-10 100.349998 101.000000 99.349998 99.400002 59.885067 2329700
2001-12-11 99.790001 100.489998 98.800003 99.050003 59.674244 3352000
2001-12-12 99.400002 99.650002 98.110001 99.230003 59.782658 3120800
2001-12-13 98.300003 98.790001 97.519997 97.599998 58.800697 2976500
2001-12-14 97.809998 98.790001 97.599998 98.599998 59.403126 3638200
2001-12-17 98.349998 99.599998 98.339996 99.300003 59.824818 2430900
2001-12-18 99.860001 100.400002 99.610001 100.400002 60.487537 1557500
2001-12-19 99.599998 101.169998 99.360001 101.160004 60.945415 2250900
2001-12-20 100.800003 101.070000 100.099998 100.209999 60.373077 2260600
2001-12-21 100.550003 100.769997 100.010002 100.500000 60.676735 2951100
2001-12-24 100.519997 100.779999 100.400002 100.489998 60.670742 372500
2001-12-26 100.489998 101.800003 100.459999 101.129997 61.057163 1462000
2001-12-27 101.120003 101.550003 100.889999 101.489998 61.274467 1850300
2001-12-28 101.699997 101.940002 101.129997 101.160004 61.075230 1401100
2001-12-31 101.339996 101.470001 99.660004 99.800003 60.254162 1706300
2002-01-02 100.480003 100.900002 99.400002 100.849998 60.888084 2843500
2002-01-03 100.800003 101.989998 100.629997 101.949997 61.552231 1465800
2002-01-04 102.360001 102.949997 102.019997 102.820000 62.077480 2288900
2002-01-07 102.870003 103.139999 101.889999 102.139999 61.666904 2485200
2002-01-08 101.800003 102.250000 101.300003 101.739998 61.425411 5034200
2002-01-09 101.949997 102.989998 100.720001 100.860001 60.894108 3587500
2002-01-10 100.949997 101.160004 100.400002 100.900002 60.918278 2766300
2002-01-11 100.919998 101.099998 99.849998 100.070000 60.417164 2473600
2002-01-14 99.739998 99.860001 98.910004 99.150002 59.861725 3472000
2002-01-15 99.349998 99.980003 98.720001 99.500000 60.073055 2979800
2002-01-16 98.599998 99.000000 97.050003 97.139999 58.648163 5160600
2002-01-17 97.839996 98.750000 97.519997 98.230003 59.306255 3493700
2002-01-18 97.480003 98.379997 97.000000 97.900002 59.160690 3446800
2002-01-22 98.339996 98.550003 97.000000 97.279999 58.785980 1951100
2002-01-23 97.449997 97.830002 96.879997 97.400002 58.858475 3672900
2002-01-24 97.940002 98.660004 97.760002 98.080002 59.269394 3954400
2002-01-25 97.660004 99.059998 97.570000 98.480003 59.511124 3244800
2002-01-28 98.860001 99.040001 98.010002 98.879997 59.752823 1713400
2002-01-29 98.949997 99.209999 96.099998 96.190002 58.127277 4651500
2002-01-30 96.500000 97.879997 95.300003 97.839996 59.124359 6106800
2002-01-31 98.050003 99.309998 97.790001 99.239998 59.970387 3945600
2002-02-01 99.110001 99.559998 98.639999 99.279999 59.994541 3651500
2002-02-04 99.099998 99.099998 96.779999 97.000000 58.616806 6935100
2002-02-05 96.550003 97.839996 96.099998 96.800003 58.495895 5755800
2002-02-06 97.029999 97.480003 96.150002 96.629997 58.393192 4384700
2002-02-07 96.730003 97.599998 96.150002 96.169998 58.115211 2955200
2002-02-08 96.599998 97.720001 95.849998 97.620003 58.991444 4380000
2002-02-11 97.599998 99.110001 97.339996 98.849998 59.734726 2169100
2002-02-12 98.459999 99.239998 98.199997 98.790001 59.698433 1341100
2002-02-13 99.160004 100.190002 98.989998 100.050003 60.459808 3350100
2002-02-14 100.400002 100.790001 99.750000 100.300003 60.610947 6434900
2002-02-15 100.099998 100.180000 99.029999 99.150002 59.996738 3838800
2002-02-19 98.599998 98.900002 97.370003 97.519997 59.010418 3716300
2002-02-20 97.970001 99.919998 97.400002 99.820000 60.402168 7177100
2002-02-21 99.370003 100.459999 98.349998 98.379997 59.530861 10841000
2002-02-22 98.500000 100.250000 98.040001 99.980003 60.498989 8244600
2002-02-25 100.059998 101.940002 99.980003 101.610001 61.485348 8931500
2002-02-26 101.750000 102.099998 100.349998 101.120003 61.188828 12740300
2002-02-27 101.900002 102.699997 100.650002 101.650002 61.509529 7881200
2002-02-28 101.849998 102.610001 101.099998 101.099998 61.176769 5257900
2002-03-01 101.790001 104.000000 101.239998 103.839996 62.834724 8306600
2002-03-04 104.199997 106.250000 104.080002 105.919998 64.093384 8199400
2002-03-05 105.349998 106.199997 104.339996 104.779999 63.403530 10708700
2002-03-06 104.639999 106.300003 104.599998 105.930000 64.099380 7636800
2002-03-07 106.489998 106.500000 104.849998 105.620003 63.911789 7721200
2002-03-08 106.489998 106.889999 105.500000 105.989998 64.135696 6329100
2002-03-11 105.750000 106.720001 105.330002 106.110001 64.208359 4433500
2002-03-12 105.279999 106.650002 105.129997 106.629997 64.522949 7747000
2002-03-13 105.970001 106.180000 104.900002 105.320000 63.730270 9755000
2002-03-14 105.330002 105.790001 104.959999 105.379997 63.766647 5410700
2002-03-15 105.500000 106.180000 105.169998 106.150002 64.329628 9864800
2002-03-18 106.349998 106.779999 105.269997 105.650002 64.026543 4856100
2002-03-19 106.400002 106.849998 106.000000 106.690002 64.656868 9935600
2002-03-20 105.930000 105.930000 104.930000 104.940002 63.596340 5363300
2002-03-21 105.000000 106.059998 103.610001 104.570000 63.372078 10270300
2002-03-22 104.760002 105.040001 103.959999 104.230003 63.166039 4597900
2002-03-25 104.190002 104.589996 102.839996 103.000000 62.420624 5864700
2002-03-26 102.860001 104.419998 102.800003 103.769997 62.887234 4583800
2002-03-27 103.550003 104.650002 103.400002 104.300003 63.208416 5929100
2002-03-28 104.599998 105.120003 103.699997 103.709999 62.850918 4062300
2002-04-01 103.360001 103.900002 102.669998 103.360001 62.638767 6331300
2002-04-02 102.980003 103.349998 102.680000 103.160004 62.517570 3131400
2002-04-03 103.559998 103.559998 101.449997 102.339996 62.020626 7807100
2002-04-04 101.949997 102.779999 101.629997 102.230003 61.953949 9099300
2002-04-05 103.019997 103.480003 102.239998 102.940002 62.384254 7602400
2002-04-08 101.300003 102.760002 101.099998 102.699997 62.238804 4378600
2002-04-09 103.169998 103.220001 102.059998 102.269997 61.978195 7859700
2002-04-10 102.419998 104.129997 102.360001 103.900002 62.966011 7545100
2002-04-11 103.430000 103.820000 101.620003 101.750000 61.663029 4403800
2002-04-12 102.400002 102.550003 101.510002 101.989998 61.808578 5885900
2002-04-15 102.220001 102.440002 100.750000 101.019997 61.220661 5137300
2002-04-16 102.269997 103.230003 102.010002 103.139999 62.505428 2597200
2002-04-17 103.419998 103.419998 102.000000 102.410004 62.063053 2513800
2002-04-18 102.400002 102.750000 100.620003 101.980003 61.802505 5819200
2002-04-19 102.849998 102.910004 102.199997 102.599998 62.231884 2323900
2002-04-22 102.199997 102.459999 101.110001 101.379997 61.491879 3830300
2002-04-23 101.550003 101.889999 100.720001 101.120003 61.334209 4236100
2002-04-24 101.120003 101.739998 100.250000 100.250000 60.806519 2849700
2002-04-25 100.000000 100.599998 99.300003 100.500000 60.958107 4995700
2002-04-26 100.900002 103.000000 98.750000 98.839996 59.951263 4240300
2002-04-29 99.349998 99.500000 98.129997 98.199997 59.563095 4587300
2002-04-30 98.669998 100.199997 98.269997 99.489998 60.345551 3800000
2002-05-01 99.639999 101.059998 98.349998 100.940002 61.224998 8628400
2002-05-02 100.690002 101.349998 100.410004 101.059998 61.297836 2519700
2002-05-03 100.730003 100.889999 99.449997 99.959999 60.630611 4595200
2002-05-06 99.959999 100.339996 97.959999 98.099998 59.502403 4666600
2002-05-07 98.839996 99.389999 98.080002 98.199997 59.563095 5486400
2002-05-08 99.889999 101.680000 99.809998 101.279999 61.431282 4824500
2002-05-09 101.059998 101.580002 100.250000 100.500000 60.958107 3601000
2002-05-10 100.720001 100.790001 99.279999 99.489998 60.345551 4668600
2002-05-13 99.919998 101.250000 99.330002 101.239998 61.406986 4081200
2002-05-14 102.750000 103.199997 102.150002 103.099998 62.535172 4455500
2002-05-15 102.660004 103.730003 102.389999 102.930000 62.432053 3680200
2002-05-16 102.639999 103.410004 101.949997 103.180000 62.583637 2364100
2002-05-17 103.220001 103.639999 102.639999 103.430000 62.818729 2310500
2002-05-20 103.080002 103.180000 102.169998 102.489998 62.247849 2868700
2002-05-21 102.800003 102.949997 100.919998 101.379997 61.573658 2206600
2002-05-22 101.010002 101.750000 100.720001 101.589996 61.701195 2705500
2002-05-23 102.000000 102.430000 101.000000 102.260002 62.108192 2511400
2002-05-24 102.000000 102.400002 100.919998 101.019997 61.354996 1944000
2002-05-28 101.339996 101.349998 99.760002 100.139999 60.820560 2558300
2002-05-29 99.660004 100.059998 99.309998 99.349998 60.340694 2816200
2002-05-30 98.959999 99.709999 98.209999 99.339996 60.334633 5263000
2002-05-31 99.849998 100.660004 99.199997 99.250000 60.280006 4762200
2002-06-03 99.279999 100.110001 96.910004 96.949997 58.883083 5602000
2002-06-04 96.980003 97.699997 96.110001 97.110001 58.980255 5598900
2002-06-05 97.279999 98.300003 97.099998 98.230003 59.660480 3750000
2002-06-06 98.120003 98.199997 96.129997 96.529999 58.627953 4875100
2002-06-07 95.320000 96.650002 94.870003 96.220001 58.439724 5917100
2002-06-10 96.250000 97.389999 95.739998 96.690002 58.725140 3823400
2002-06-11 97.150002 97.849998 95.250000 95.370003 57.923500 4207100
2002-06-12 95.139999 96.620003 94.680000 96.489998 58.603695 4807200
2002-06-13 96.059998 96.559998 95.099998 95.379997 57.929516 3775900
2002-06-14 94.010002 95.139999 92.559998 95.000000 57.698784 7309400
2002-06-17 95.550003 97.199997 95.400002 97.070000 58.955982 3785900
2002-06-18 96.750000 98.000000 96.580002 97.900002 59.460033 2704200
2002-06-19 96.510002 97.680000 94.910004 95.809998 58.190701 6932900
2002-06-20 95.639999 96.120003 94.419998 94.470001 57.376846 5505800
2002-06-21 93.769997 94.410004 92.150002 92.820000 56.477558 4570700
2002-06-24 92.010002 94.000000 90.820000 93.150002 56.678295 6756700
2002-06-25 93.739998 94.239998 91.050003 91.169998 55.473534 7920100
2002-06-26 89.360001 91.989998 89.050003 91.230003 55.510124 7571300
2002-06-27 92.160004 92.879997 90.300003 92.860001 56.501854 6814900
2002-06-28 92.620003 93.790001 92.430000 92.529999 56.301048 5059200
2002-07-01 92.669998 93.370003 91.000000 91.059998 55.406654 4088300
2002-07-02 91.040001 91.580002 89.699997 90.250000 54.913746 8246300
2002-07-03 89.800003 90.919998 89.099998 90.629997 55.145008 7801400
2002-07-05 91.599998 94.169998 91.489998 94.169998 57.298977 3042400
2002-07-08 93.650002 94.190002 92.500000 92.959999 56.562756 4144900
2002-07-09 92.779999 93.489998 90.910004 91.190002 55.485767 5230600
2002-07-10 91.550003 91.599998 88.000000 88.300003 53.727299 8988300
2002-07-11 87.610001 88.800003 86.169998 88.139999 53.629944 10064900
2002-07-12 88.500000 88.699997 86.110001 86.650002 52.723286 8371300
2002-07-15 86.410004 86.970001 82.500000 86.790001 52.808487 19684400
2002-07-16 85.500000 86.559998 84.160004 85.050003 51.749744 11732600
2002-07-17 86.620003 87.500000 84.550003 85.459999 51.999275 9671900
2002-07-18 85.559998 86.449997 83.849998 83.849998 51.019634 8068300
2002-07-19 82.589996 83.099998 79.599998 80.000000 48.760197 16165500
2002-07-22 79.370003 81.489998 77.099998 78.059998 47.577755 24645000
2002-07-23 78.330002 79.209999 76.760002 77.169998 47.035313 21734000
2002-07-24 75.750000 82.500000 75.279999 82.099998 50.040165 24784000
2002-07-25 81.750000 83.199997 79.250000 81.779999 49.845089 20978400
2002-07-26 82.550003 82.949997 81.160004 82.849998 50.497250 9383300
2002-07-29 84.400002 87.379997 84.279999 86.720001 52.856064 14891900
2002-07-30 86.349998 87.750000 85.410004 87.050003 53.057209 15083800
2002-07-31 86.629997 87.389999 85.389999 87.150002 53.118099 10756000
2002-08-01 86.860001 87.269997 84.760002 84.870003 51.728458 12715600
2002-08-02 84.699997 85.150002 82.029999 83.199997 50.710625 12992600
2002-08-05 82.900002 83.250000 80.300003 80.470001 49.046646 8641400
2002-08-06 82.050003 84.330002 81.849998 83.000000 50.588673 12131400
2002-08-07 84.010002 84.849998 82.250000 84.650002 51.594387 12801400
2002-08-08 85.080002 87.349998 84.339996 87.250000 53.179119 14268400
2002-08-09 86.550003 88.239998 85.820000 87.599998 53.392445 12693100
2002-08-12 86.379997 87.489998 85.980003 86.989998 53.020569 8905500
2002-08-13 86.529999 87.690002 84.720001 84.949997 51.777161 12022300
2002-08-14 85.000000 87.849998 83.699997 87.470001 53.313171 15180300
2002-08-15 88.050003 88.949997 87.029999 88.330002 53.837349 15213000
2002-08-16 87.620003 88.559998 87.120003 87.730003 53.538322 8888600
2002-08-19 87.529999 90.129997 87.500000 89.919998 54.874802 9593900
2002-08-20 89.320000 89.639999 88.250000 89.000000 54.313354 10107600
2002-08-21 89.449997 90.000000 88.010002 89.949997 54.893082 12027700
2002-08-22 89.750000 91.000000 89.349998 90.629997 55.308083 9013200
2002-08-23 89.889999 91.000000 88.400002 88.720001 54.142437 8041900
2002-08-26 88.989998 89.720001 87.599998 89.330002 54.514709 8066100
2002-08-27 89.980003 90.440002 87.949997 88.500000 54.008240 9351100
2002-08-28 87.760002 87.989998 86.580002 87.080002 53.141655 8161100
2002-08-29 86.199997 87.639999 85.059998 86.750000 52.940239 9045200
2002-08-30 86.199997 88.029999 86.050003 86.519997 52.799911 9528400
2002-09-03 85.519997 85.660004 83.110001 83.160004 50.749428 12002400
2002-09-04 83.589996 84.790001 82.949997 84.139999 51.347485 11734700
2002-09-05 83.129997 83.949997 82.150002 83.400002 50.895863 13496700
2002-09-06 84.309998 85.000000 83.900002 84.519997 51.579330 9178300
2002-09-09 83.879997 85.830002 83.300003 85.180000 51.982128 8296800
2002-09-10 85.769997 86.500000 85.180000 86.489998 52.781628 8951200
2002-09-11 87.389999 87.989998 85.680000 85.680000 52.287277 6677700
2002-09-12 85.320000 85.419998 83.739998 84.139999 51.347485 7140200
2002-09-13 83.440002 83.870003 82.699997 83.529999 50.975227 9613400
2002-09-16 83.050003 84.199997 82.750000 84.150002 51.353569 5978000
2002-09-17 85.019997 85.290001 81.989998 82.160004 50.139175 13073100
2002-09-18 81.410004 82.900002 80.769997 81.419998 49.687561 11649100
2002-09-19 80.489998 81.489998 79.500000 79.639999 48.601311 12834900
2002-09-20 79.879997 81.250000 79.199997 79.669998 48.734055 9374000
2002-09-23 79.019997 79.230003 77.949997 78.800003 48.201916 9102200
2002-09-24 77.709999 78.800003 76.599998 77.070000 47.143642 15202100
2002-09-25 78.050003 79.089996 76.650002 78.660004 48.116241 11780000
2002-09-26 79.180000 80.269997 78.599998 79.809998 48.819698 11281800
2002-09-27 79.209999 79.500000 76.849998 76.849998 47.009052 10727500
2002-09-30 76.050003 76.959999 74.599998 76.000000 46.489113 17215400
2002-10-01 76.669998 80.050003 75.949997 80.000000 48.935890 15772300
2002-10-02 79.059998 79.879997 77.290001 77.919998 47.663548 13694600
2002-10-03 78.480003 79.400002 77.000000 77.379997 47.333244 13741400
2002-10-04 77.930000 78.010002 74.809998 75.959999 46.464664 16881400
2002-10-07 75.230003 76.650002 74.139999 74.739998 45.718346 13419900
2002-10-08 75.290001 76.500000 73.400002 75.389999 46.115952 21139100
2002-10-09 74.029999 74.739998 72.900002 73.120003 44.727417 20801400
2002-10-10 73.000000 75.800003 72.029999 75.419998 46.134308 21248700
2002-10-11 76.750000 79.209999 76.540001 78.989998 48.318073 23525600
2002-10-14 77.949997 79.400002 77.580002 78.940002 48.287498 12540500
2002-10-15 81.500000 82.849998 81.099998 82.800003 50.648659 17099700
2002-10-16 81.610001 82.099998 80.220001 80.800003 49.425266 17516400
2002-10-17 83.339996 83.790001 82.099998 82.839996 50.673073 13087900
2002-10-18 82.139999 83.480003 81.489998 83.099998 50.896675 10921300
2002-10-21 82.500000 85.639999 82.339996 85.419998 52.317612 14045400
2002-10-22 84.389999 85.010002 83.800003 84.730003 51.895054 10740000
2002-10-23 84.000000 85.239998 83.000000 85.230003 52.201237 12054500
2002-10-24 85.680000 85.889999 82.779999 83.029999 50.853825 12298300
2002-10-25 82.820000 84.690002 82.550003 84.629997 51.833736 12061600
2002-10-28 85.559998 85.800003 83.300003 84.029999 51.466263 8822300
2002-10-29 83.709999 84.199997 81.849998 83.709999 51.270287 13946200
2002-10-30 83.879997 84.949997 83.160004 84.349998 51.662247 9937800
2002-10-31 84.589996 85.150002 83.430000 83.750000 51.294792 10202300
2002-11-01 83.500000 85.610001 83.199997 85.300003 52.244091 9539200
2002-11-04 86.580002 87.500000 85.599998 85.699997 52.489113 12260600
2002-11-05 85.519997 87.050003 85.500000 86.900002 53.224117 10785400
2002-11-06 87.480003 88.150002 85.910004 88.050003 53.928413 17454500
2002-11-07 87.199997 87.379997 85.550003 86.050003 52.703484 9715600
2002-11-08 85.919998 86.940002 85.139999 85.279999 52.231846 9416900
2002-11-11 85.150002 85.169998 83.610001 83.959999 51.423409 7270300
2002-11-12 84.260002 85.339996 83.800003 84.300003 51.631653 9213000
2002-11-13 83.730003 85.239998 83.180000 84.599998 51.815395 16988200
2002-11-14 85.209999 85.800003 84.349998 85.650002 52.458519 8668000
2002-11-15 84.750000 85.980003 84.449997 85.849998 52.707745 7217000
2002-11-18 86.500000 86.760002 84.900002 84.910004 52.130630 5612900
2002-11-19 84.449997 85.589996 84.150002 85.059998 52.222702 6069700
2002-11-20 84.699997 86.970001 84.559998 86.930000 53.370796 8535000
2002-11-21 87.190002 88.839996 86.910004 88.739998 54.482105 9367500
2002-11-22 88.250000 88.989998 88.099998 88.190002 54.144398 7770100
2002-11-25 88.180000 88.949997 87.720001 88.480003 54.322433 6356500
2002-11-26 87.940002 88.599998 86.849998 86.900002 53.352394 5853600
2002-11-27 87.650002 89.650002 87.589996 89.529999 54.967121 8264700
2002-11-29 89.699997 89.800003 88.820000 88.900002 54.580311 3058100
2002-12-02 90.400002 90.660004 88.029999 88.870003 54.561871 8928700
2002-12-03 88.199997 88.389999 87.410004 87.930000 53.984745 7011500
2002-12-04 86.940002 88.400002 86.699997 87.750000 53.874283 9947600
2002-12-05 87.970001 88.150002 86.290001 86.620003 53.180504 6918800
2002-12-06 85.440002 87.040001 85.099998 86.830002 53.309425 9463600
2002-12-09 85.970001 86.260002 84.760002 84.760002 52.038532 5605500
2002-12-10 85.339996 86.010002 84.919998 85.750000 52.646378 6091300
2002-12-11 85.489998 86.500000 85.129997 85.989998 52.793724 5671900
2002-12-12 86.250000 86.500000 85.260002 85.650002 52.585018 5282100
2002-12-13 84.839996 85.449997 84.370003 84.370003 51.799118 6491200
2002-12-16 84.930000 86.699997 84.779999 86.699997 53.229610 5622800
2002-12-17 86.129997 86.690002 85.480003 85.570000 52.535820 4202300
2002-12-18 85.150002 85.230003 84.360001 84.800003 52.063084 6711400
2002-12-19 84.370003 85.379997 83.559998 84.010002 51.578045 7277200
2002-12-20 84.339996 85.360001 83.669998 85.349998 52.532085 4713900
2002-12-23 84.820000 85.989998 84.680000 85.139999 52.402828 4688300
2002-12-24 84.680000 84.989998 84.489998 84.629997 52.088936 1449500
2002-12-26 84.900002 85.699997 84.099998 84.550003 52.039703 2966200
2002-12-27 84.099998 84.599998 82.900002 82.959999 51.061062 5971500
2002-12-30 83.300003 83.790001 82.599998 83.349998 51.301125 5939300
2002-12-31 83.279999 83.730003 82.480003 83.510002 51.399586 5609400
2003-01-02 84.150002 86.330002 83.949997 86.180000 53.042980 7451400
2003-01-03 86.000000 86.540001 85.620003 86.360001 53.153717 4608500
2003-01-06 86.300003 88.190002 86.059998 87.669998 53.960072 5957000
2003-01-07 87.650002 88.230003 87.199997 87.720001 53.990776 6756000
2003-01-08 87.199997 87.199997 85.910004 86.169998 53.036823 9215000
2003-01-09 86.650002 88.019997 86.629997 87.779999 54.027752 8806000
2003-01-10 86.919998 88.379997 86.699997 87.989998 54.156998 7426900
2003-01-13 88.510002 88.879997 87.580002 88.089996 54.218506 6227800
2003-01-14 87.800003 88.580002 87.139999 88.440002 54.433956 4361500
2003-01-15 88.599998 88.699997 87.150002 87.680000 53.966194 5521600
2003-01-16 87.750000 88.230003 86.870003 87.300003 53.732311 6486800
2003-01-17 86.419998 86.949997 85.669998 86.110001 53.035709 6485200
2003-01-21 86.349998 86.400002 84.449997 84.680000 52.154995 6430900
2003-01-22 84.129997 84.540001 83.150002 83.360001 51.341938 8249100
2003-01-23 83.699997 84.029999 82.690002 83.440002 51.391266 9120000
2003-01-24 83.300003 83.430000 81.180000 81.400002 50.134769 10175000
2003-01-27 80.800003 81.800003 79.610001 80.150002 49.364876 10515700
2003-01-28 80.580002 81.279999 80.099998 80.760002 49.740589 7463000
2003-01-29 80.160004 81.720001 79.519997 81.080002 49.937725 12052000
2003-01-30 81.300003 81.570000 79.300003 79.300003 48.841408 10124300
2003-01-31 79.139999 81.029999 79.139999 80.839996 49.789894 10294800
2003-02-03 80.970001 81.629997 80.820000 81.120003 49.962315 5464800
2003-02-04 80.389999 80.750000 79.400002 80.480003 49.568157 6720200
2003-02-05 80.809998 81.690002 79.599998 80.120003 49.346432 9330800
2003-02-06 79.739998 80.150002 79.000000 79.669998 49.069260 8836300
2003-02-07 80.110001 80.239998 78.400002 78.849998 48.564247 7624500
2003-02-10 78.959999 79.529999 78.099998 79.430000 48.921455 7264700
2003-02-11 79.830002 80.019997 78.199997 78.699997 48.471867 7894600
2003-02-12 78.519997 78.839996 77.709999 77.730003 47.874458 6864700
2003-02-13 77.699997 78.169998 76.519997 78.019997 48.052998 8574200
2003-02-14 78.099998 79.620003 77.470001 79.599998 49.026150 10643900
2003-02-18 80.000000 81.050003 79.879997 80.849998 49.796021 8393400
2003-02-19 80.529999 80.730003 79.699997 80.540001 49.605118 5357700
2003-02-20 80.550003 80.720001 79.279999 79.620003 49.038479 5209100
2003-02-21 79.529999 80.550003 78.550003 80.239998 49.575375 7826700
2003-02-24 79.820000 79.949997 78.599998 78.709999 48.630089 6710800
2003-02-25 77.949997 79.400002 77.220001 79.330002 49.013161 8146000
2003-02-26 78.830002 79.389999 78.040001 78.260002 48.352039 6351600
2003-02-27 78.680000 79.459999 77.900002 79.040001 48.833958 9911300
2003-02-28 79.169998 79.779999 78.620003 79.309998 49.000774 9119400
2003-03-03 79.680000 79.930000 78.330002 78.589996 48.555943 7116100
2003-03-04 78.449997 78.470001 77.199997 77.260002 47.734203 5168800
2003-03-05 77.050003 77.889999 76.750000 77.839996 48.092556 7606000
2003-03-06 77.330002 77.900002 76.730003 76.870003 47.493298 8054100
2003-03-07 75.949997 77.580002 75.779999 77.550003 47.913391 11889500
2003-03-10 76.750000 77.029999 75.669998 75.779999 46.819805 7240100
2003-03-11 75.949997 76.570000 75.230003 75.349998 46.554142 8543500
2003-03-12 75.110001 75.779999 74.309998 75.750000 46.801270 10315700
2003-03-13 76.800003 78.500000 76.330002 78.440002 48.463264 12660000
2003-03-14 78.849998 79.550003 78.150002 78.959999 48.784527 12985500
2003-03-17 78.279999 81.750000 77.860001 81.459999 50.329159 14688600
2003-03-18 81.800003 82.349998 81.099998 82.139999 50.749306 11246200
2003-03-19 82.339996 83.000000 81.389999 82.919998 51.231163 9366300
2003-03-20 82.300003 83.449997 81.470001 83.120003 51.354736 14858500
2003-03-21 83.820000 85.360001 83.300003 85.129997 52.662476 17259100
2003-03-24 83.449997 83.639999 81.879997 82.239998 50.874699 16257600
2003-03-25 82.269997 83.489998 81.849998 82.809998 51.227333 12104400
2003-03-26 82.690002 82.989998 81.959999 82.379997 50.961330 9405800
2003-03-27 81.620003 82.610001 81.169998 82.029999 50.744804 9004000
2003-03-28 81.550003 82.150002 81.199997 81.570000 50.460236 6382700
2003-03-31 80.400002 80.900002 79.379997 79.820000 49.377655 13382600
2003-04-01 80.269997 81.099998 79.760002 80.790001 49.977730 9551100
2003-04-02 82.239998 83.339996 82.180000 82.750000 51.190193 11873600
2003-04-03 83.510002 83.849998 82.370003 82.370003 50.955128 9865400
2003-04-04 83.070000 83.250000 82.300003 82.889999 51.276817 7441300
2003-04-07 84.910004 85.400002 82.919998 82.930000 51.301544 11794900
2003-04-08 83.169998 83.559998 82.730003 83.199997 51.468578 7796500
2003-04-09 83.480003 84.099998 82.019997 83.599998 51.716045 11033600
2003-04-10 82.309998 82.470001 81.559998 82.459999 51.010818 6487000
2003-04-11 83.029999 83.580002 81.919998 82.199997 50.849991 8296700
2003-04-14 82.389999 83.849998 82.250000 83.839996 51.864475 6729600
2003-04-15 83.580002 84.449997 83.239998 84.400002 52.210888 6764500
2003-04-16 84.650002 84.650002 82.519997 82.699997 51.159233 9548800
2003-04-17 82.650002 83.650002 82.419998 83.480003 51.709332 8768400
2003-04-21 83.660004 84.099998 83.110001 83.529999 51.740261 6019200
2003-04-22 83.029999 85.029999 82.709999 84.919998 52.601299 9069700
2003-04-23 85.129997 85.419998 84.580002 85.220001 52.787090 6881800
2003-04-24 84.570000 84.989998 84.050003 84.440002 52.303970 8655300
2003-04-25 84.199997 84.370003 82.849998 83.160004 51.511116 7864500
2003-04-28 83.430000 85.150002 83.190002 84.790001 52.520763 7362400
2003-04-29 85.129997 85.699997 84.449997 85.110001 52.718948 11257300
2003-04-30 84.930000 85.410004 84.440002 84.860001 52.564156 10009100
2003-05-01 84.750000 84.930000 83.500000 84.610001 52.409222 11239800
2003-05-02 84.250000 86.029999 84.209999 85.809998 53.152576 10966000
2003-05-05 86.000000 86.190002 85.099998 85.500000 52.960518 8211300
2003-05-06 85.510002 86.580002 85.400002 85.989998 53.264095 9820100
2003-05-07 85.599998 86.459999 85.209999 85.860001 53.183514 8495000
2003-05-08 85.029999 85.949997 84.870003 85.129997 52.731335 8723100
2003-05-09 85.360001 86.290001 85.199997 86.169998 53.375595 6890700
2003-05-12 85.949997 87.589996 85.809998 87.339996 54.100315 8109500
2003-05-13 87.029999 87.389999 86.610001 87.040001 53.914471 6891200
2003-05-14 87.379997 87.540001 86.320000 86.839996 53.790604 7835600
2003-05-15 87.199997 87.699997 86.660004 87.320000 54.087910 7470100
2003-05-16 87.089996 87.599998 86.529999 86.989998 53.965683 7413900
2003-05-19 86.279999 87.150002 84.900002 85.169998 52.836628 9799700
2003-05-20 85.370003 85.650002 84.250000 85.070000 52.774582 10805100
2003-05-21 84.900002 85.430000 84.510002 85.199997 52.855267 8288500
2003-05-22 85.470001 86.449997 85.279999 86.040001 53.376350 6992800
2003-05-23 85.989998 86.430000 85.610001 86.230003 53.494205 4639700
2003-05-27 85.720001 88.169998 85.599998 87.870003 54.511612 10004400
2003-05-28 88.169998 88.750000 87.910004 88.000000 54.592243 6343200
2003-05-29 88.250000 88.900002 87.050003 87.400002 54.220013 8634400
2003-05-30 87.769997 88.980003 87.709999 88.839996 55.113373 7883900
2003-06-02 89.410004 90.910004 89.050003 89.339996 55.423550 9531700
2003-06-03 89.050003 89.690002 88.800003 89.550003 55.553791 7868800
2003-06-04 89.440002 90.910004 89.339996 90.709999 56.273445 8728600
2003-06-05 90.129997 90.769997 89.940002 90.739998 56.292072 7943400
2003-06-06 91.470001 92.489998 90.750000 90.870003 56.372730 10657300
2003-06-09 90.410004 90.940002 89.699997 90.230003 55.975681 7852500
2003-06-10 90.489998 91.099998 90.160004 91.029999 56.472012 6330500
2003-06-11 91.010002 92.230003 90.739998 92.110001 57.141987 8546800
2003-06-12 92.610001 92.699997 91.500000 92.430000 57.340519 8582500
2003-06-13 92.400002 92.529999 91.050003 91.580002 56.813171 6188100
2003-06-16 91.980003 93.559998 91.809998 93.500000 58.004253 8098900
2003-06-17 93.839996 93.949997 93.010002 93.459999 57.979473 7674800
2003-06-18 92.989998 93.699997 92.629997 93.260002 57.855362 7920100
2003-06-19 93.300003 93.510002 91.839996 92.120003 57.148155 9831000
2003-06-20 92.669998 92.870003 91.800003 91.839996 57.125172 8022600
2003-06-23 91.839996 91.889999 90.489998 90.900002 56.540489 11290200
2003-06-24 90.610001 91.559998 90.580002 91.190002 56.720856 9751300
2003-06-25 91.110001 91.730003 90.080002 90.089996 56.036655 9713500
2003-06-26 90.209999 91.110001 90.019997 90.830002 56.496971 7084700
2003-06-27 90.860001 91.199997 89.779999 89.870003 55.899773 7029600
2003-06-30 90.370003 90.779999 89.790001 89.910004 55.924694 5865400
2003-07-01 89.589996 90.669998 88.849998 90.580002 56.341412 7580100
2003-07-02 90.809998 91.680000 90.720001 91.660004 57.013180 4518100
2003-07-03 91.000000 91.669998 90.250000 90.699997 56.416027 3271500
2003-07-07 91.599998 92.800003 91.599998 92.360001 57.448566 6733800
2003-07-08 92.059998 92.550003 91.760002 92.459999 57.510746 4683200
2003-07-09 92.169998 92.489998 91.230003 91.830002 57.118931 7519700
2003-07-10 91.239998 91.339996 90.110001 90.589996 56.347618 7534400
2003-07-11 90.690002 91.690002 90.669998 91.389999 56.845215 4634600
2003-07-14 92.570000 93.000000 91.500000 91.849998 57.131367 6303200
2003-07-15 92.410004 92.500000 91.070000 91.589996 56.969620 6847200
2003-07-16 91.809998 91.809998 90.570000 91.279999 56.776806 6340400
2003-07-17 90.699997 91.339996 90.389999 90.720001 56.428501 8581700
2003-07-18 91.089996 91.959999 90.800003 91.830002 57.199650 6411800
2003-07-21 91.809998 91.879997 90.800003 91.150002 56.776093 8945900
2003-07-22 91.320000 91.940002 90.449997 91.660004 57.093735 8465700
2003-07-23 91.820000 92.169998 91.059998 92.059998 57.342892 5297200
2003-07-24 92.680000 92.970001 91.150002 91.239998 56.832165 6703400
2003-07-25 91.379997 92.930000 90.919998 92.910004 57.872364 8848600
2003-07-28 93.059998 93.150002 92.400002 92.660004 57.716667 5665800
2003-07-29 92.860001 93.029999 91.739998 92.269997 57.473717 5964800
2003-07-30 92.480003 92.580002 91.750000 92.160004 57.405212 5326400
2003-07-31 92.910004 93.769997 92.300003 92.470001 57.598270 10218800
2003-08-01 92.489998 92.550003 91.500000 91.790001 57.174755 6744800
2003-08-04 91.599998 92.239998 90.599998 91.940002 57.268185 7649300
2003-08-05 91.760002 92.050003 90.029999 90.029999 56.078438 5980900
2003-08-06 90.410004 91.500000 90.099998 90.660004 56.470879 9097500
2003-08-07 90.800003 91.550003 90.430000 91.550003 57.025234 6172200
2003-08-08 91.779999 92.199997 91.449997 92.190002 57.423862 4950100
2003-08-11 92.050003 92.660004 91.599998 92.440002 57.579617 5897700
2003-08-12 92.470001 93.389999 92.209999 93.250000 58.084095 5578600
2003-08-13 93.500000 93.650002 92.550003 93.029999 57.947075 7474500
2003-08-14 93.050003 93.580002 92.410004 93.099998 57.990700 6255900
2003-08-15 93.150002 93.519997 92.900002 93.330002 58.211491 3955800
2003-08-18 93.720001 94.389999 93.540001 94.279999 58.804001 5725200
2003-08-19 94.370003 94.610001 93.620003 94.489998 58.934971 7069200
2003-08-20 93.940002 94.489998 93.839996 94.180000 58.741623 5287000
2003-08-21 94.589996 95.050003 94.099998 94.440002 58.903816 6866500
2003-08-22 95.160004 95.239998 93.650002 93.709999 58.448513 5891900
2003-08-25 93.519997 94.000000 93.010002 93.480003 58.305058 4386600
2003-08-26 93.110001 93.839996 92.550003 93.599998 58.379902 5630500
2003-08-27 93.459999 93.709999 93.250000 93.529999 58.336281 3113800
2003-08-28 93.750000 94.169998 92.809998 93.970001 58.610703 5054100
2003-08-29 93.769997 94.449997 93.690002 94.410004 58.885082 4475200
2003-09-02 94.260002 95.599998 94.070000 95.459999 59.540020 6002600
2003-09-03 95.610001 96.230003 95.360001 96.019997 59.889282 5565500
2003-09-04 95.910004 96.489998 95.650002 96.209999 60.007797 4861500
2003-09-05 95.690002 95.949997 94.860001 95.379997 59.490093 7304100
2003-09-08 95.669998 96.239998 95.309998 96.120003 59.951691 3895200
2003-09-09 95.779999 95.989998 95.150002 95.449997 59.533798 4283000
2003-09-10 95.089996 95.250000 94.209999 94.680000 59.053520 7627700
2003-09-11 94.739998 95.339996 94.529999 94.970001 59.234398 6201700
2003-09-12 94.550003 95.199997 94.099998 95.050003 59.284283 5043100
2003-09-15 95.129997 95.209999 94.250000 94.830002 59.147129 3837800
2003-09-16 94.949997 96.050003 94.910004 96.000000 59.876804 4994100
2003-09-17 96.019997 96.239998 95.709999 95.949997 59.845638 4179700
2003-09-18 95.980003 96.949997 95.699997 96.949997 60.469307 5946100
2003-09-19 96.730003 96.989998 96.209999 96.470001 60.291874 4988400
2003-09-22 95.720001 95.849998 95.139999 95.559998 59.723118 6260600
2003-09-23 95.620003 95.980003 95.160004 95.769997 59.854382 5297100
2003-09-24 95.889999 96.089996 94.309998 94.440002 59.023159 6193900
2003-09-25 94.570000 94.739998 93.220001 93.250000 58.279385 7249000
2003-09-26 93.620003 93.739998 93.129997 93.300003 58.310627 6563600
2003-09-29 93.510002 94.110001 93.050003 93.919998 58.698185 6895700
2003-09-30 93.739998 93.739998 92.419998 93.129997 58.204411 7710900
2003-10-01 93.419998 94.879997 93.320000 94.809998 59.254421 6855900
2003-10-02 94.570000 95.290001 94.449997 95.190002 59.491879 6458500
2003-10-03 96.320000 96.860001 95.699997 95.919998 59.948162 6949100
2003-10-06 96.010002 96.440002 95.769997 96.199997 60.123169 3654400
2003-10-07 95.800003 96.699997 95.550003 96.690002 60.429344 6654000
2003-10-08 96.739998 96.919998 96.129997 96.730003 60.454380 4543600
2003-10-09 97.449997 97.900002 96.650002 97.139999 60.710579 6368000
2003-10-10 97.080002 97.339996 96.779999 97.290001 60.804371 2693400
2003-10-13 97.500000 98.019997 97.459999 97.900002 61.185539 4450500
2003-10-14 97.800003 98.370003 97.540001 98.360001 61.473064 4614600
2003-10-15 98.800003 98.830002 97.849998 98.220001 61.385582 5040900
2003-10-16 97.680000 98.500000 97.550003 98.180000 61.360592 7649400
2003-10-17 98.250000 98.370003 97.139999 97.300003 60.887470 6300000
2003-10-20 97.550003 98.000000 97.190002 97.970001 61.306747 4402000
2003-10-21 97.800003 97.970001 97.400002 97.599998 61.075249 4534400
2003-10-22 96.769997 96.959999 95.959999 96.209999 60.205448 6838900
2003-10-23 95.650002 96.500000 95.639999 95.949997 60.042667 6921600
2003-10-24 95.430000 96.180000 95.099998 96.180000 60.186604 6605300
2003-10-27 96.449997 96.769997 96.059998 96.290001 60.255459 3797100
2003-10-28 96.550003 97.730003 96.430000 97.629997 61.093990 5377400
2003-10-29 97.339996 98.019997 97.290001 97.870003 61.244198 4433100
2003-10-30 98.550003 98.599998 97.739998 98.300003 61.513271 7224500
2003-10-31 98.230003 98.550003 97.970001 98.029999 61.344315 5322700
2003-11-03 98.449997 99.150002 98.449997 98.510002 61.644714 5379000
2003-11-04 98.589996 98.900002 98.379997 98.580002 61.688522 4792700
2003-11-05 98.339996 98.809998 97.980003 98.559998 61.675938 4225700
2003-11-06 98.349998 98.959999 97.949997 98.930000 61.907455 5902800
2003-11-07 99.279999 99.349998 98.110001 98.110001 61.394379 4668600
2003-11-10 98.339996 98.500000 97.599998 97.809998 61.206608 4654200
2003-11-11 97.690002 97.930000 97.430000 97.620003 61.087727 3349600
2003-11-12 97.730003 98.949997 97.660004 98.800003 61.826180 6125700
2003-11-13 98.480003 98.910004 98.279999 98.720001 61.776066 4045600
2003-11-14 98.720001 99.309998 97.739998 97.970001 61.306747 6104900
2003-11-17 97.459999 97.709999 96.629997 97.540001 61.037685 5914800
2003-11-18 97.800003 97.900002 96.470001 96.599998 60.449413 4693200
2003-11-19 96.709999 97.529999 96.599998 97.379997 60.937557 4055300
2003-11-20 96.660004 97.699997 96.529999 96.540001 60.411957 6756700
2003-11-21 96.559998 96.620003 95.919998 96.489998 60.575092 4752900
2003-11-24 96.790001 97.650002 96.769997 97.470001 61.190369 4876800
2003-11-25 97.580002 98.070000 97.370003 97.680000 61.322144 5583100
2003-11-26 98.080002 98.150002 97.150002 97.900002 61.460300 4061200
2003-11-28 97.860001 98.160004 97.760002 98.080002 61.573338 864400
2003-12-01 98.330002 99.160004 98.330002 99.099998 62.213673 5854300
2003-12-02 98.900002 99.040001 98.510002 98.750000 61.993889 3578100
2003-12-03 99.000000 99.589996 98.849998 98.949997 62.119495 6231600
2003-12-04 98.879997 99.519997 98.860001 99.449997 62.433369 6236600
2003-12-05 99.150002 99.330002 98.589996 98.800003 62.025318 5430200
2003-12-08 98.730003 99.849998 98.730003 99.809998 62.659378 5192800
2003-12-09 100.000000 100.150002 99.279999 99.440002 62.427116 9541200
2003-12-10 99.480003 99.769997 98.980003 99.599998 62.527512 5558100
2003-12-11 99.580002 100.430000 99.519997 100.379997 63.017239 6778500
2003-12-12 100.320000 100.769997 99.930000 100.629997 63.174133 6134200
2003-12-15 101.699997 101.779999 100.199997 100.449997 63.061180 7563800
2003-12-16 100.669998 101.559998 100.599998 101.500000 63.720383 5991500
2003-12-17 101.339996 101.860001 101.110001 101.860001 63.946289 4867400
2003-12-18 101.889999 102.830002 101.699997 102.809998 64.542686 10491800
2003-12-19 103.040001 103.070000 102.379997 102.739998 64.591187 10810400
2003-12-22 102.610001 103.629997 102.610001 103.610001 65.138100 6459300
2003-12-23 103.400002 103.870003 103.070000 103.459999 65.043839 7622800
2003-12-24 103.160004 103.440002 103.099998 103.199997 64.880325 3742600
2003-12-26 103.250000 103.519997 103.199997 103.269997 64.924347 2088500
2003-12-29 103.629997 104.750000 103.580002 104.680000 65.810776 6589900
2003-12-30 104.529999 104.739998 104.160004 104.330002 65.590698 5478200
2003-12-31 104.480003 104.739998 104.180000 104.570000 65.741676 5658100
2004-01-02 105.040001 105.470001 103.989998 104.370003 65.615883 8231300
2004-01-05 104.839996 105.629997 104.800003 105.580002 66.376602 6942600
2004-01-06 105.250000 105.660004 105.139999 105.500000 66.326324 7702700
2004-01-07 105.320000 105.580002 104.809998 105.550003 66.357735 6669400
2004-01-08 105.970001 106.059998 105.510002 106.010002 66.646919 7701000
2004-01-09 105.360001 105.730003 104.620003 104.690002 65.817108 9382200
2004-01-12 104.809998 105.199997 104.599998 105.169998 66.118858 7877100
2004-01-13 105.180000 105.279999 103.800003 104.500000 65.697632 8506600
2004-01-14 104.860001 105.739998 104.779999 105.669998 66.433189 6643000
2004-01-15 106.070000 106.120003 104.970001 105.959999 66.615494 9694800
2004-01-16 106.059998 106.160004 105.510002 106.120003 66.759575 8975200
2004-01-20 106.400002 106.400002 105.300003 105.459999 66.344376 8631500
2004-01-21 105.510002 106.639999 105.029999 106.300003 66.872803 9293800
2004-01-22 106.500000 106.750000 106.190002 106.489998 66.992355 6018200
2004-01-23 106.570000 106.589996 105.360001 105.860001 66.596046 6833100
2004-01-26 105.779999 107.230003 105.720001 107.180000 67.426468 7087700
2004-01-27 107.169998 107.220001 106.250000 106.290001 66.866470 5658700
2004-01-28 106.480003 106.779999 104.540001 105.070000 66.098984 7716700
2004-01-29 105.449997 105.449997 104.349998 105.080002 66.105354 12596700
2004-01-30 104.940002 105.230003 104.570000 105.080002 66.105354 8248200
2004-02-02 105.199997 105.860001 104.529999 105.300003 66.243752 6735300
2004-02-03 105.000000 105.449997 104.720001 105.150002 66.149384 3869100
2004-02-04 104.699997 105.440002 104.610001 104.779999 65.916565 8405900
2004-02-05 105.000000 105.440002 104.680000 105.129997 66.136795 5332700
2004-02-06 105.230003 106.150002 104.830002 106.010002 66.690346 6886500
2004-02-09 106.059998 106.419998 105.800003 106.120003 66.759575 3840300
2004-02-10 105.949997 106.559998 105.820000 106.250000 66.841415 3348600
2004-02-11 106.470001 107.779999 106.250000 107.400002 67.564796 6889000
2004-02-12 107.360001 107.580002 107.190002 107.300003 67.501892 3758000
2004-02-13 107.400002 107.669998 106.370003 106.699997 67.124435 4074800
2004-02-17 107.239998 107.660004 107.099998 107.510002 67.634064 2929300
2004-02-18 107.459999 107.589996 106.879997 107.169998 67.420120 4074000
2004-02-19 107.650002 107.919998 106.949997 107.099998 67.376114 6430900
2004-02-20 106.989998 107.000000 105.940002 106.419998 67.116264 9334700
2004-02-23 106.650002 106.680000 105.739998 106.230003 66.996429 7350700
2004-02-24 105.860001 106.529999 105.330002 105.830002 66.744110 7973900
2004-02-25 105.720001 106.330002 105.709999 106.190002 66.971176 4212700
2004-02-26 105.879997 106.250000 105.519997 105.940002 66.813522 4878100
2004-02-27 106.010002 106.660004 105.739998 106.070000 66.895500 5151000
2004-03-01 106.449997 107.089996 106.169998 106.959999 67.456841 5244100
2004-03-02 106.660004 106.830002 105.849998 106.099998 66.914429 7420700
2004-03-03 105.870003 106.260002 105.620003 106.029999 66.870270 5421600
2004-03-04 106.110001 106.220001 105.790001 105.889999 66.782043 4216400
2004-03-05 105.480003 106.690002 105.389999 106.199997 66.977524 6828600
2004-03-08 106.260002 106.540001 105.160004 105.190002 66.340538 3972000
2004-03-09 105.260002 105.379997 104.370003 104.639999 65.993668 8046900
2004-03-10 104.830002 104.900002 102.769997 102.830002 64.852158 10163100
2004-03-11 102.620003 103.470001 101.389999 101.500000 64.013359 14357500
2004-03-12 101.849998 102.660004 101.760002 102.500000 64.644028 8724500
2004-03-15 102.339996 102.349998 101.129997 101.449997 63.981750 9750500
2004-03-16 101.889999 102.360001 101.230003 102.139999 64.416946 8644400
2004-03-17 102.480003 103.550003 102.410004 103.260002 65.123360 6934900
2004-03-18 102.919998 103.529999 102.349998 103.309998 65.154915 9918500
2004-03-19 103.050003 103.279999 101.870003 101.940002 64.364349 7337600
2004-03-22 101.300003 101.320000 100.190002 100.720001 63.594090 9303500
2004-03-23 101.129997 101.430000 100.580002 100.650002 63.549824 8777700
2004-03-24 100.779999 101.209999 100.120003 100.709999 63.587742 8309600
2004-03-25 101.199997 102.370003 100.989998 102.160004 64.503296 7684300
2004-03-26 102.099998 102.849998 101.870003 102.199997 64.528549 5376500
2004-03-29 102.900002 103.620003 102.860001 103.519997 65.361938 6766500
2004-03-30 103.349998 104.059998 103.199997 104.000000 65.664978 4685000
2004-03-31 103.900002 104.209999 103.290001 103.919998 65.614517 6973100
2004-04-01 103.599998 104.370003 103.559998 104.080002 65.715546 7655300
2004-04-02 105.150002 105.239998 104.400002 104.959999 66.271202 7605000
2004-04-05 104.940002 105.809998 104.769997 105.660004 66.713112 3395500
2004-04-06 105.300003 105.910004 105.199997 105.639999 66.700523 3779800
2004-04-07 105.650002 105.669998 104.839996 105.300003 66.485886 5364600
2004-04-08 105.919998 105.949997 104.099998 104.690002 66.100700 5463200
2004-04-12 104.879997 105.470001 104.860001 105.309998 66.492180 3299300
2004-04-13 105.699997 105.790001 103.820000 103.839996 65.564003 6847900
2004-04-14 103.459999 104.360001 103.330002 104.220001 65.803963 8778900
2004-04-15 104.220001 104.529999 103.400002 103.879997 65.589279 7101300
2004-04-16 104.260002 104.750000 103.860001 104.660004 66.119286 5904400
2004-04-19 104.419998 104.669998 104.099998 104.470001 65.999298 3748300
2004-04-20 104.769997 104.989998 102.849998 103.029999 65.089577 6431100
2004-04-21 103.199997 103.500000 102.599998 103.300003 65.260132 8370700
2004-04-22 103.199997 105.169998 103.120003 104.809998 66.214050 9166100
2004-04-23 104.750000 105.010002 104.279999 104.919998 66.283577 4820600
2004-04-26 104.930000 105.339996 104.360001 104.949997 66.302483 3700700
2004-04-27 104.919998 105.589996 104.750000 105.059998 66.371956 5690900
2004-04-28 104.750000 104.750000 103.500000 103.769997 65.557053 8846500
2004-04-29 103.820000 104.269997 102.349998 103.059998 65.108452 11963400
2004-04-30 103.300003 103.550003 102.349998 102.349998 64.659897 6158900
2004-05-03 102.669998 103.519997 102.660004 103.300003 65.260132 6128000
2004-05-04 103.360001 104.139999 102.879997 103.129997 65.152725 7694500
2004-05-05 103.449997 103.720001 103.110001 103.459999 65.361153 3496600
2004-05-06 102.820000 103.180000 101.910004 102.599998 64.817902 9045900
2004-05-07 102.070000 103.029999 101.150002 101.150002 63.901817 8867700
2004-05-10 100.610001 101.000000 99.519997 99.910004 63.118465 17582000
2004-05-11 100.459999 100.650002 100.000000 100.239998 63.326965 8772500
2004-05-12 100.120003 101.040001 98.809998 100.989998 63.800766 16597400
2004-05-13 100.320000 101.080002 99.989998 100.230003 63.320637 10827100
2004-05-14 100.199997 101.000000 99.720001 100.449997 63.459579 8797800
2004-05-17 99.500000 99.970001 98.989998 99.559998 62.897388 6814900
2004-05-18 99.849998 100.239998 99.599998 99.970001 63.156380 6481600
2004-05-19 100.820000 101.400002 99.650002 99.699997 62.985748 8893400
2004-05-20 99.879997 100.150002 99.419998 100.019997 63.187939 8190900
2004-05-21 99.949997 100.529999 99.550003 99.800003 63.237389 6336900
2004-05-24 100.419998 100.629997 99.419998 99.860001 63.275406 6829100
2004-05-25 99.580002 101.349998 99.260002 101.269997 64.168816 9302200
2004-05-26 101.000000 101.449997 100.860001 101.349998 64.219559 6353700
2004-05-27 101.699997 102.370003 101.680000 102.300003 64.821472 5972800
2004-05-28 102.209999 102.300003 101.839996 102.180000 64.745522 4535500
2004-06-01 101.910004 102.269997 101.459999 102.160004 64.732796 5099400
2004-06-02 102.400002 103.059998 102.089996 102.839996 65.163666 5817300
2004-06-03 102.489998 102.989998 101.970001 102.129997 64.713760 7500200
2004-06-04 102.760002 103.199997 102.410004 102.660004 65.049637 4636700
2004-06-07 103.169998 104.089996 103.120003 103.980003 65.886055 5772300
2004-06-08 103.730003 104.489998 103.669998 104.470001 66.196503 5393400
2004-06-09 104.099998 104.400002 103.769997 103.949997 65.867012 5151600
2004-06-10 104.099998 104.250000 103.940002 104.250000 66.057114 3496100
2004-06-14 103.970001 103.970001 103.300003 103.599998 65.645256 4341700
2004-06-15 104.230003 104.510002 103.650002 104.110001 65.968369 7290000
2004-06-16 104.129997 104.150002 103.760002 103.989998 65.892342 3838200
2004-06-17 103.849998 104.129997 103.589996 103.949997 65.867012 2779500
2004-06-18 103.849998 104.529999 103.760002 104.220001 66.098488 3919400
2004-06-21 104.250000 104.550003 103.750000 103.809998 65.838478 4152200
2004-06-22 103.750000 104.209999 103.169998 104.169998 66.066818 4098600
2004-06-23 103.970001 105.029999 103.730003 104.930000 66.548813 4784400
2004-06-24 104.779999 105.050003 104.470001 104.610001 66.345802 4658200
2004-06-25 104.540001 104.989998 103.919998 104.050003 65.990692 3581100
2004-06-28 104.570000 104.790001 103.500000 103.620003 65.718002 6769100
2004-06-29 103.699997 104.449997 103.570000 104.300003 66.149200 5171000
2004-06-30 104.300003 104.889999 103.889999 104.629997 66.358513 6940800
2004-07-01 104.480003 104.650002 102.940002 103.260002 65.489632 10590600
2004-07-02 103.389999 103.489998 102.800003 103.029999 65.343750 4276300
2004-07-06 102.709999 102.910004 102.059998 102.339996 64.906158 6318600
2004-07-07 102.220001 102.919998 102.220001 102.599998 65.071083 5597800
2004-07-08 102.360001 102.900002 101.860001 102.070000 64.734947 8076400
2004-07-09 102.320000 102.620003 102.099998 102.370003 64.925179 3660200
2004-07-12 102.300003 102.790001 101.800003 102.570000 65.052002 5886500
2004-07-13 102.750000 102.800003 102.370003 102.570000 65.052002 3267000
2004-07-14 102.139999 103.089996 101.919998 102.279999 64.868111 7294700
2004-07-15 102.480003 102.540001 101.570000 101.610001 64.443153 4528300
2004-07-16 102.430000 102.489998 101.459999 101.699997 64.554276 5944900
2004-07-19 101.610001 101.690002 100.779999 100.949997 64.078217 9645400
2004-07-20 101.169998 102.150002 100.860001 101.900002 64.681206 5270600
2004-07-21 102.150002 102.550003 100.360001 100.400002 63.729107 9341600
2004-07-22 100.169998 100.970001 99.629997 100.519997 63.805271 11667800
2004-07-23 100.320000 100.330002 99.500000 99.820000 63.360947 6837100
2004-07-26 100.070000 100.250000 99.309998 99.779999 63.335503 8701800
2004-07-27 100.050003 101.209999 99.980003 100.949997 64.078217 7015800
2004-07-28 100.790001 101.690002 100.070000 101.379997 64.351120 9645100
2004-07-29 101.730003 101.889999 101.050003 101.540001 64.452713 7651300
2004-07-30 101.400002 101.800003 101.059998 101.750000 64.586014 3943800
2004-08-02 101.279999 102.230003 101.160004 101.940002 64.706589 6024000
2004-08-03 101.779999 101.940002 101.160004 101.250000 64.268646 5626400
2004-08-04 100.959999 101.879997 100.870003 101.400002 64.363876 5963500
2004-08-05 101.500000 101.500000 99.650002 99.720001 63.297440 8179900
2004-08-06 99.110001 99.379997 98.150002 98.370003 62.440533 9082800
2004-08-09 98.430000 98.839996 98.309998 98.419998 62.472256 5095100
2004-08-10 98.620003 99.720001 98.370003 99.570000 63.202190 7344300
2004-08-11 99.180000 99.860001 98.720001 99.709999 63.291107 6687400
2004-08-12 99.279999 99.480003 98.320000 98.580002 62.573826 6939400
2004-08-13 98.699997 98.900002 98.169998 98.699997 62.649967 4192700
2004-08-16 98.669998 100.029999 98.660004 99.800003 63.348228 5697000
2004-08-17 100.199997 100.589996 99.860001 100.250000 63.633911 5946900
2004-08-18 99.820000 101.300003 99.769997 101.220001 64.249550 6069000
2004-08-19 101.010002 101.180000 100.320000 100.849998 64.014694 5510900
2004-08-20 100.389999 101.440002 100.309998 101.250000 64.457153 5462800
2004-08-23 101.269997 101.449997 100.809998 100.900002 64.234322 4521700
2004-08-24 101.330002 101.570000 100.730003 101.220001 64.438042 3746000
2004-08-25 101.199997 102.160004 100.790001 101.879997 64.858238 6232300
2004-08-26 101.849998 102.080002 101.680000 101.870003 64.851883 4238800
2004-08-27 101.910004 102.250000 101.720001 102.160004 65.036476 2971100
2004-08-30 101.940002 102.089996 101.309998 101.410004 64.559013 4482800
2004-08-31 101.449997 101.910004 100.900002 101.889999 64.864563 5158700
2004-09-01 101.739998 102.260002 101.220001 101.879997 64.858238 4624300
2004-09-02 101.849998 103.239998 101.820000 103.040001 65.596733 4906000
2004-09-03 103.000000 103.389999 102.809998 102.860001 65.482094 5160900
2004-09-07 103.250000 103.820000 103.120003 103.639999 65.978676 4500100
2004-09-08 103.449997 103.769997 103.220001 103.489998 65.883209 5085900
2004-09-09 103.370003 103.570000 102.870003 103.000000 65.571243 5990800
2004-09-10 103.000000 103.379997 102.559998 103.230003 65.717720 3670200
2004-09-13 103.459999 103.720001 103.180000 103.500000 65.889511 4570500
2004-09-14 103.360001 103.629997 103.250000 103.500000 65.889511 3690100
2004-09-15 103.150002 103.199997 102.519997 102.540001 65.278435 6374500
2004-09-16 102.669998 103.099998 102.580002 102.750000 65.412086 5572200
2004-09-17 102.870003 103.300003 102.690002 103.010002 65.647873 4894400
2004-09-20 102.559998 102.699997 102.010002 102.150002 65.099823 6733300
2004-09-21 102.389999 102.879997 102.139999 102.370003 65.240059 6604900
2004-09-22 101.959999 102.000000 101.080002 101.099998 64.430641 8852700
2004-09-23 101.180000 101.220001 100.400002 100.449997 64.016396 7438900
2004-09-24 100.489998 100.940002 100.489998 100.720001 64.188416 5528200
2004-09-27 100.379997 100.580002 100.000000 100.160004 63.831654 5243000
2004-09-28 100.250000 101.150002 99.910004 100.889999 64.296822 8556800
2004-09-29 100.769997 101.489998 100.620003 101.470001 64.666451 7240800
2004-09-30 100.720001 101.070000 100.550003 100.870003 64.284073 6375100
2004-10-01 101.339996 102.190002 101.220001 102.160004 65.106216 7370500
2004-10-04 102.650002 102.879997 102.260002 102.309998 65.201767 5422400
2004-10-05 102.320000 102.370003 101.730003 102.040001 65.029701 5210500
2004-10-06 101.910004 102.650002 101.790001 102.639999 65.412086 5244700
2004-10-07 102.410004 102.430000 101.430000 101.440002 64.647400 6821900
2004-10-08 101.199997 101.730003 100.589996 100.699997 64.175682 7265900
2004-10-11 100.959999 101.250000 100.910004 101.139999 64.456154 3549500
2004-10-12 100.599998 101.250000 100.360001 101.050003 64.398766 5207100
2004-10-13 101.430000 101.470001 99.769997 100.080002 63.780624 7916000
2004-10-14 100.139999 100.239998 99.000000 99.180000 63.207066 8125100
2004-10-15 99.419998 99.949997 99.070000 99.470001 63.391911 7489800
2004-10-18 99.040001 99.800003 98.750000 99.629997 63.548725 9897800
2004-10-19 99.980003 100.370003 99.019997 99.099998 63.210747 9483600
2004-10-20 98.919998 99.089996 98.199997 98.889999 63.076775 9636600
2004-10-21 98.989998 99.250000 98.199997 98.940002 63.108685 12984900
2004-10-22 98.940002 99.040001 97.669998 97.760002 62.356022 10885700
2004-10-25 97.519997 97.970001 97.269997 97.680000 62.304993 8935700
2004-10-26 97.959999 99.099998 97.669998 99.080002 63.197926 8281200
2004-10-27 98.949997 100.370003 98.620003 100.139999 63.874134 10346700
2004-10-28 100.019997 100.650002 99.730003 100.269997 63.957001 7890500
2004-10-29 100.120003 100.639999 100.089996 100.379997 64.027145 5304700
2004-11-01 100.489998 100.970001 100.300003 100.709999 64.237671 6267300
2004-11-02 100.790001 101.529999 100.290001 100.529999 64.122826 7390000
2004-11-03 101.930000 102.370003 101.139999 101.709999 64.875504 10058100
2004-11-04 101.570000 103.449997 101.500000 103.320000 65.902428 9474700
2004-11-05 103.709999 104.430000 103.500000 104.220001 66.476463 8309800
2004-11-08 104.029999 104.330002 103.820000 104.290001 66.521164 5256900
2004-11-09 104.180000 104.580002 103.970001 104.209999 66.470146 6609300
2004-11-10 104.269997 104.809998 104.150002 104.389999 66.584930 5466600
2004-11-11 104.489998 105.260002 104.419998 105.089996 67.031403 4604100
2004-11-12 105.190002 105.760002 105.000000 105.650002 67.388657 4875200
2004-11-15 105.540001 105.839996 105.400002 105.730003 67.581062 4601700
2004-11-16 105.430000 105.470001 104.940002 105.129997 67.197533 8043800
2004-11-17 105.620003 106.260002 105.349998 105.900002 67.689636 6900900
2004-11-18 105.919998 106.099998 105.730003 106.000000 67.753647 4714100
2004-11-19 105.660004 105.699997 104.290001 104.570000 67.052086 6968500
2004-11-22 104.370003 105.000000 104.230003 104.800003 67.199600 8335900
2004-11-23 104.830002 105.029999 104.260002 104.989998 67.321411 7527500
2004-11-24 105.019997 105.150002 104.709999 105.029999 67.347107 6210400
2004-11-26 105.089996 105.349998 104.900002 104.919998 67.276527 1807300
2004-11-29 105.370003 105.510002 104.019997 104.470001 66.987976 9181300
2004-11-30 104.599998 104.760002 104.190002 104.330002 66.898178 7401100
2004-12-01 104.629997 105.860001 104.570000 105.669998 67.757423 8612600
2004-12-02 105.449997 106.269997 105.360001 105.839996 67.866447 8250700
2004-12-03 105.660004 106.389999 105.559998 105.690002 67.770271 7206400
2004-12-06 105.680000 105.730003 105.239998 105.349998 67.552277 3494200
2004-12-07 105.470001 105.629997 104.370003 104.410004 66.949486 7572700
2004-12-08 104.570000 105.059998 104.419998 105.010002 67.334198 7090100
2004-12-09 104.529999 105.599998 104.160004 105.379997 67.571434 8913400
2004-12-10 105.190002 105.750000 105.110001 105.500000 67.648430 5999500
2004-12-13 105.900002 106.459999 105.529999 106.449997 68.257553 7457100
2004-12-14 106.239998 106.949997 106.199997 106.760002 68.456337 5822400
2004-12-15 106.620003 107.059998 106.349998 106.849998 68.514099 9270700
2004-12-16 106.830002 107.290001 106.620003 107.160004 68.712891 8572800
2004-12-17 106.360001 106.980003 106.220001 106.529999 68.414238 8222200
2004-12-20 106.760002 107.150002 106.349998 106.620003 68.472069 6136000
2004-12-21 106.750000 107.470001 106.610001 107.419998 68.985825 8002500
2004-12-22 107.360001 108.129997 107.300003 108.010002 69.364632 6666000
2004-12-23 108.120003 108.550003 108.029999 108.150002 69.454613 3318100
2004-12-27 108.430000 108.559998 107.720001 107.760002 69.204147 5591200
2004-12-28 107.879997 108.470001 107.800003 108.400002 69.615189 3461100
2004-12-29 108.269997 108.309998 107.830002 108.239998 69.512405 4043900
2004-12-30 108.250000 108.410004 107.769997 107.849998 69.261940 2786600
2004-12-31 107.930000 108.190002 107.470001 107.510002 69.043541 4262800
2005-01-03 108.150002 108.589996 106.930000 107.320000 68.921570 11691300
2005-01-04 107.500000 107.599998 105.889999 106.300003 68.266556 10628300
2005-01-05 106.300003 106.779999 105.709999 105.709999 67.887611 10885300
2005-01-06 106.129997 106.660004 105.830002 106.040001 68.099579 8238900
2005-01-07 106.330002 106.500000 105.629997 105.839996 67.971077 8555700
2005-01-10 105.839996 106.629997 105.769997 106.199997 68.202332 6028100
2005-01-11 105.900002 105.910004 105.269997 105.519997 67.765556 7592600
2005-01-12 105.580002 106.230003 104.959999 106.029999 68.093117 10574200
2005-01-13 105.959999 106.099998 104.809998 104.949997 67.399521 7669700
2005-01-14 105.129997 105.650002 105.050003 105.440002 67.714211 5986900
2005-01-18 105.250000 106.290001 105.000000 106.160004 68.176620 6601700
2005-01-19 106.150002 106.250000 105.230003 105.250000 67.592209 6567900
2005-01-20 105.059998 105.480003 104.580002 104.760002 67.277481 8661700
2005-01-21 104.949997 105.029999 103.779999 103.839996 66.749153 7901200
2005-01-24 104.110001 104.309998 103.620003 103.750000 66.691269 9877700
2005-01-25 104.089996 105.010002 104.050003 104.589996 67.231239 9751100
2005-01-26 104.919998 105.250000 104.680000 104.790001 67.359802 7851200
2005-01-27 104.449997 104.830002 104.209999 104.570000 67.218430 8393800
2005-01-28 104.540001 104.650002 103.760002 104.440002 67.134811 7791600
2005-01-31 104.980003 105.050003 104.480003 104.800003 67.366219 5333900
2005-02-01 105.019997 105.639999 104.839996 105.400002 67.751930 4800300
2005-02-02 105.459999 106.129997 105.349998 105.879997 68.060501 4660100
2005-02-03 105.699997 105.949997 105.440002 105.900002 68.073326 4818700
2005-02-04 105.800003 107.209999 105.760002 107.000000 68.780418 6413300
2005-02-07 106.930000 107.269997 106.910004 107.010002 68.786812 3710300
2005-02-08 107.059998 107.419998 106.910004 107.250000 68.941139 5046500
2005-02-09 107.419998 107.480003 106.629997 106.739998 68.613281 7444900
2005-02-10 107.029999 107.699997 106.930000 107.500000 69.101791 5221000
2005-02-11 107.419998 108.389999 107.139999 108.089996 69.481071 4722600
2005-02-14 108.010002 108.120003 107.839996 107.980003 69.410332 3689300
2005-02-15 108.059998 108.610001 107.919998 108.470001 69.725334 4711000
2005-02-16 108.279999 108.680000 108.089996 108.449997 69.712494 4285800
2005-02-17 108.459999 108.559998 107.669998 107.720001 69.243248 5746600
2005-02-18 107.480003 107.839996 107.199997 107.809998 69.454575 4906500
2005-02-22 107.330002 107.669998 105.989998 106.010002 68.294922 8958900
2005-02-23 106.349998 106.949997 106.190002 106.830002 68.823227 6457800
2005-02-24 106.580002 107.550003 106.360001 107.410004 69.196861 7124200
2005-02-25 107.430000 108.419998 107.300003 108.360001 69.808846 4984900
2005-02-28 108.110001 108.980003 107.260002 107.699997 69.383629 7471500
2005-03-01 107.760002 108.489998 107.760002 108.230003 69.725136 5316000
2005-03-02 107.809998 108.690002 107.739998 108.070000 69.622040 7239700
2005-03-03 108.419998 108.669998 107.639999 108.250000 69.737999 7779800
2005-03-04 108.910004 109.610001 108.650002 109.540001 70.569031 6123100
2005-03-07 109.389999 109.830002 109.300003 109.330002 70.433693 4124200
2005-03-08 109.290001 109.519997 108.959999 109.160004 70.324242 7533400
2005-03-09 108.830002 109.230003 108.000000 108.010002 69.583366 5060900
2005-03-10 108.209999 108.730003 107.739998 108.470001 69.879723 5215200
2005-03-11 108.489998 108.809998 107.650002 107.839996 69.473854 3489300
2005-03-14 107.949997 108.160004 107.580002 108.139999 69.667099 3474500
2005-03-15 108.389999 108.480003 107.519997 107.570000 69.299889 3926400
2005-03-16 106.949997 107.110001 106.190002 106.349998 68.513947 6444500
2005-03-17 106.559998 106.680000 106.040001 106.290001 68.475319 4476200
2005-03-18 106.379997 106.440002 105.440002 105.959999 68.370773 10700300
2005-03-21 106.040001 106.120003 105.230003 105.419998 68.022339 7322400
2005-03-22 105.540001 106.029999 104.500000 104.529999 67.448105 7066800
2005-03-23 104.489998 105.550003 104.209999 104.410004 67.370659 7267500
2005-03-24 104.720001 105.150002 104.349998 104.440002 67.389999 5058600
2005-03-28 104.599998 105.230003 104.559998 104.760002 67.596497 4968200
2005-03-29 104.610001 105.129997 103.860001 104.070000 67.151245 7659600
2005-03-30 104.180000 105.389999 104.180000 105.339996 67.970688 5654100
2005-03-31 105.169998 105.320000 104.800003 104.989998 67.744888 7374200
2005-04-01 105.430000 105.620003 103.739998 104.050003 67.138329 7737700
2005-04-04 104.080002 104.820000 103.459999 104.220001 67.248100 11559300
2005-04-05 104.290001 104.680000 104.150002 104.589996 67.486778 4398700
2005-04-06 104.800003 105.239998 104.720001 105.019997 67.764244 4531300
2005-04-07 104.809998 105.580002 104.750000 105.519997 68.086899 3852800
2005-04-08 105.449997 105.540001 104.519997 104.540001 67.454536 3649600
2005-04-11 104.790001 104.809998 104.379997 104.470001 67.409370 3187600
2005-04-12 104.199997 105.300003 103.559998 104.989998 67.744888 9085300
2005-04-13 104.919998 105.220001 103.750000 103.980003 67.093155 8180200
2005-04-14 104.099998 104.169998 102.389999 102.400002 66.073715 10780100
2005-04-15 102.209999 102.599998 100.620003 100.699997 65.023750 12132300
2005-04-18 100.620003 101.010002 100.110001 100.550003 64.926926 13000100
2005-04-19 101.010002 101.500000 100.800003 101.250000 65.378891 7633400
2005-04-20 101.510002 101.779999 99.889999 100.139999 64.662102 12009900
2005-04-21 100.949997 102.290001 100.680000 102.120003 65.940643 7323400
2005-04-22 101.900002 102.160004 100.620003 101.830002 65.753441 6159600
2005-04-25 102.050003 102.580002 101.879997 102.400002 66.121483 4631900
2005-04-26 102.059998 102.620003 101.430000 101.510002 65.546768 6071100
2005-04-27 101.110001 102.169998 100.739998 101.900002 65.798607 10413200
2005-04-28 101.639999 101.830002 100.519997 100.519997 64.907494 7083400
2005-04-29 101.309998 101.980003 100.440002 101.879997 65.785675 10176500
2005-05-02 102.239998 102.599998 101.860001 102.580002 66.237679 5349200
2005-05-03 102.320000 103.080002 102.050003 102.889999 66.437866 7114100
2005-05-04 103.010002 103.930000 102.669998 103.769997 67.006104 8803600
2005-05-05 103.809998 104.080002 102.989998 103.500000 66.831787 8842100
2005-05-06 103.919998 104.050003 103.400002 103.430000 66.786583 5379900
2005-05-09 103.459999 103.879997 103.209999 103.750000 66.993164 3912600
2005-05-10 103.360001 103.489998 102.500000 102.699997 66.315193 6964900
2005-05-11 102.989998 103.250000 101.500000 103.019997 66.521805 7684300
2005-05-12 103.019997 103.339996 101.930000 101.930000 65.817993 5534400
2005-05-13 102.230003 102.470001 100.860001 101.669998 65.650101 11750400
2005-05-16 101.620003 102.709999 101.589996 102.639999 66.276421 5840400
2005-05-17 102.370003 103.550003 102.279999 103.489998 66.825287 5973700
2005-05-18 103.919998 105.059998 103.860001 104.839996 67.696976 8503700
2005-05-19 104.959999 105.199997 104.589996 105.139999 67.890785 5010200
2005-05-20 104.830002 104.849998 104.120003 104.629997 67.777374 6342600
2005-05-23 104.629997 105.500000 104.629997 105.220001 68.159576 5310900
2005-05-24 104.919998 105.129997 104.629997 104.830002 67.906914 5147900
2005-05-25 104.709999 104.709999 104.160004 104.589996 67.751450 5065900
2005-05-26 104.989998 105.349998 104.839996 105.269997 68.191963 4759800
2005-05-27 105.300003 105.440002 105.070000 105.370003 68.256668 2107100
2005-05-31 105.320000 105.349998 104.570000 104.629997 67.777374 5593300
2005-06-01 104.639999 105.830002 104.610001 105.330002 68.230835 7951400
2005-06-02 105.110001 105.559998 105.040001 105.470001 68.321510 3463700
2005-06-03 105.269997 105.440002 104.379997 104.720001 67.835670 5009600
2005-06-06 104.660004 104.989998 104.250000 104.629997 67.777374 2761400
2005-06-07 104.889999 105.739998 104.790001 104.879997 67.939301 6878900
2005-06-08 105.269997 105.410004 104.570000 104.800003 67.887489 6071000
2005-06-09 104.720001 105.239998 104.379997 104.980003 68.004066 4067300
2005-06-10 105.139999 105.379997 104.480003 105.169998 68.127136 5115500
2005-06-13 104.959999 105.940002 104.760002 105.339996 68.237282 4816100
2005-06-14 105.279999 105.910004 105.190002 105.570000 68.386276 4180400
2005-06-15 105.870003 105.919998 104.989998 105.739998 68.496376 6118100
2005-06-16 105.699997 106.019997 105.459999 105.779999 68.522316 6817800
2005-06-17 106.209999 106.510002 105.889999 106.040001 68.764915 7295800
2005-06-20 105.680000 106.269997 105.540001 105.959999 68.712959 3709900
2005-06-21 105.980003 106.199997 105.690002 106.000000 68.738930 3861400
2005-06-22 106.209999 106.330002 105.669998 106.019997 68.751900 3443200
2005-06-23 105.790001 105.870003 104.029999 104.050003 67.474358 12891900
2005-06-24 103.989998 104.019997 102.779999 102.860001 66.702675 9810400
2005-06-27 102.839996 103.260002 102.440002 102.949997 66.761024 9047400
2005-06-28 103.180000 104.000000 103.169998 103.980003 67.428970 6487600
2005-06-29 104.230003 104.250000 103.550003 103.599998 67.182549 5145900
2005-06-30 103.940002 104.070000 102.559998 102.750000 66.631340 9964300
2005-07-01 103.070000 103.449997 102.830002 103.120003 66.871307 6487600
2005-07-05 102.849998 103.870003 102.800003 103.629997 67.201988 4745900
2005-07-06 103.629997 103.849998 102.610001 102.669998 66.579460 8956200
2005-07-07 101.750000 103.199997 101.730003 103.139999 66.884315 13370400
2005-07-08 103.220001 104.629997 103.059998 104.559998 67.805130 8886100
2005-07-11 104.629997 105.379997 104.629997 105.239998 68.246025 6848700
2005-07-12 105.190002 105.489998 104.849998 105.099998 68.155304 6652800
2005-07-13 105.309998 105.660004 105.150002 105.629997 68.498955 6548000
2005-07-14 106.070000 106.570000 106.040001 106.419998 69.011299 10958900
2005-07-15 106.349998 106.459999 105.910004 106.290001 68.987877 4914200
2005-07-18 106.050003 106.250000 105.660004 105.919998 68.747749 6084600
2005-07-19 106.449997 106.589996 106.110001 106.500000 69.124191 3829200
2005-07-20 105.860001 106.889999 105.750000 106.690002 69.247505 5790600
2005-07-21 106.910004 106.989998 106.019997 106.190002 68.922981 8750400
2005-07-22 106.309998 106.550003 105.820000 106.480003 69.111221 5836600
2005-07-25 106.519997 106.849998 105.860001 106.129997 68.884071 5809400
2005-07-26 106.019997 106.199997 105.639999 105.820000 68.682854 5627100
2005-07-27 106.089996 106.459999 105.739998 106.349998 69.026817 7002400
2005-07-28 106.620003 107.129997 106.330002 107.070000 69.494186 6609300
2005-07-29 107.019997 107.160004 106.389999 106.629997 69.208534 5551000
2005-08-01 106.720001 106.720001 106.099998 106.190002 68.922981 4700800
2005-08-02 106.470001 107.000000 106.360001 106.709999 69.260559 4396000
2005-08-03 106.529999 107.040001 106.370003 107.000000 69.448723 3290700
2005-08-04 106.650002 106.730003 106.010002 106.120003 68.877548 5165000
2005-08-05 105.940002 106.089996 105.540001 105.650002 68.572479 7191400
2005-08-08 105.940002 106.050003 105.250000 105.540001 68.501076 6558200
2005-08-09 105.870003 106.430000 105.820000 106.269997 68.974838 5427100
2005-08-10 106.730003 107.330002 105.790001 106.239998 68.955490 8485100
2005-08-11 106.129997 107.000000 106.040001 106.870003 69.364380 5800000
2005-08-12 106.650002 106.680000 105.800003 106.010002 68.806168 5361800
2005-08-15 106.059998 106.699997 105.730003 106.620003 69.202110 4665800
2005-08-16 106.239998 106.400002 105.230003 105.400002 68.410278 6792700
2005-08-17 105.389999 106.110001 105.279999 105.680000 68.591988 6394900
2005-08-18 105.470001 106.169998 105.370003 105.760002 68.643936 6723200
2005-08-19 105.870003 106.199997 105.519997 105.730003 68.825523 4033600
2005-08-22 105.870003 106.379997 105.169998 105.660004 68.779999 6929700
2005-08-23 105.639999 105.730003 104.910004 105.279999 68.532593 6953900
2005-08-24 104.989998 105.500000 104.160004 104.180000 67.816597 9086400
2005-08-25 104.339996 104.589996 104.199997 104.459999 67.998833 5454900
2005-08-26 104.360001 104.389999 103.790001 103.900002 67.634277 5546700
2005-08-29 103.500000 104.809998 103.449997 104.639999 68.116013 6547200
2005-08-30 104.330002 104.330002 103.449997 104.000000 67.699364 8566800
2005-08-31 104.080002 104.980003 103.540001 104.889999 68.278717 9550100
2005-09-01 104.779999 105.190002 104.220001 104.599998 68.089973 7401300
2005-09-02 104.779999 104.930000 104.300003 104.599998 68.089973 11825500
2005-09-06 104.980003 105.930000 104.919998 105.830002 68.890656 10767100
2005-09-07 105.809998 106.370003 105.709999 106.230003 69.151009 7275000
2005-09-08 105.980003 106.290001 105.669998 105.910004 68.942703 5879000
2005-09-09 106.139999 106.930000 106.059998 106.760002 69.496048 7449900
2005-09-12 106.699997 107.010002 106.629997 106.809998 69.528534 4963100
2005-09-13 106.589996 106.809998 106.010002 106.110001 69.072914 6012100
2005-09-14 106.269997 106.410004 105.430000 105.570000 68.721352 6904700
2005-09-15 105.809998 105.900002 105.260002 105.660004 68.779999 7019500
2005-09-16 105.949997 106.379997 105.650002 106.230003 69.252609 6797100
2005-09-19 106.120003 106.150002 105.129997 105.540001 68.802788 8614000
2005-09-20 105.680000 105.970001 104.570000 104.720001 68.268181 11001900
2005-09-21 104.510002 104.510002 103.620003 103.720001 67.616280 10702800
2005-09-22 103.739998 104.400002 103.440002 104.040001 67.824913 7931300
2005-09-23 103.919998 104.500000 103.669998 104.099998 67.864052 4974300
2005-09-26 104.650002 105.029999 104.019997 104.440002 68.085617 6407000
2005-09-27 104.370003 104.900002 104.070000 104.529999 68.144371 8162900
2005-09-28 104.800003 105.040001 104.160004 104.699997 68.255188 6376500
2005-09-29 104.599998 105.550003 104.099998 105.400002 68.711517 9185600
2005-09-30 105.360001 105.790001 105.199997 105.750000 68.939697 4172600
2005-10-03 105.739998 106.010002 105.160004 105.279999 68.633286 5411100
2005-10-04 105.459999 105.639999 104.169998 104.169998 67.909630 6459100
2005-10-05 104.279999 104.349998 103.160004 103.220001 67.290329 8901800
2005-10-06 103.339996 103.709999 102.190002 102.900002 67.081749 11180100
2005-10-07 103.349998 103.510002 102.820000 102.970001 67.127350 6857700
2005-10-10 103.180000 103.239998 102.290001 102.320000 66.703636 5053100
2005-10-11 102.690002 103.180000 102.349998 102.529999 66.840508 7939900
2005-10-12 102.540001 103.120003 101.879997 102.029999 66.514549 16982500
2005-10-13 102.029999 102.440002 101.580002 101.959999 66.468918 8091400
2005-10-14 102.489998 102.970001 102.000000 102.830002 67.036079 8777900
2005-10-17 103.070000 103.639999 102.940002 103.500000 67.472893 10068700
2005-10-18 103.559998 103.760002 102.860001 102.870003 67.062149 4804500
2005-10-19 102.610001 104.349998 102.360001 104.309998 68.000885 12384800
2005-10-20 104.059998 104.379997 102.489998 102.779999 67.003502 10696000
2005-10-21 102.970001 103.050003 101.870003 102.139999 66.675781 10676100
2005-10-24 102.540001 103.839996 102.440002 103.750000 67.726791 11279400
2005-10-25 103.580002 104.059998 103.070000 103.730003 67.713707 6667100
2005-10-26 103.449997 104.260002 103.309998 103.529999 67.583176 7512100
2005-10-27 103.320000 103.419998 102.199997 102.339996 66.806351 5411400
2005-10-28 102.650002 103.959999 102.459999 103.839996 67.785545 8511100
2005-10-31 104.239998 104.790001 103.889999 103.910004 67.831238 5342600
2005-11-01 104.250000 104.480003 103.970001 104.139999 67.981377 5384200
2005-11-02 103.860001 104.889999 103.760002 104.699997 68.346931 6249000
2005-11-03 105.150002 105.589996 104.879997 105.239998 68.699455 6455800
2005-11-04 105.370003 105.489998 104.739998 105.190002 68.666824 4155600
2005-11-07 105.489998 105.870003 105.169998 105.610001 68.940948 3314800
2005-11-08 105.449997 105.739998 105.300003 105.599998 68.934456 3077000
2005-11-09 105.419998 106.110001 105.269997 105.599998 68.934456 4387700
2005-11-10 105.589996 106.680000 105.330002 106.580002 69.574150 7604300
2005-11-11 106.559998 107.110001 106.500000 107.019997 69.861404 3297100
2005-11-14 106.959999 107.239998 106.889999 107.199997 69.978874 3607500
2005-11-15 107.180000 107.570000 106.769997 107.120003 69.926682 7408600
2005-11-16 107.160004 107.349998 106.730003 107.040001 69.874481 6907300
2005-11-17 107.139999 107.480003 106.860001 107.379997 70.096382 5314800
2005-11-18 107.570000 107.699997 106.900002 107.529999 70.376549 8014000
2005-11-21 107.760002 108.300003 107.529999 108.160004 70.788864 5132900
2005-11-22 107.980003 108.739998 107.839996 108.639999 71.102966 7228500
2005-11-23 108.419998 109.459999 108.419998 109.180000 71.456390 5402800
2005-11-25 109.220001 109.500000 109.220001 109.330002 71.554581 1592000
2005-11-28 109.419998 109.489998 108.760002 109.040001 71.364777 7201700
2005-11-29 109.309998 109.589996 108.870003 108.889999 71.266602 6523900
2005-11-30 108.980003 109.279999 108.070000 108.220001 70.828133 6149900
2005-12-01 108.739998 109.389999 108.639999 109.059998 71.377823 5844300
2005-12-02 109.029999 109.260002 108.650002 108.820000 71.220802 5143600
2005-12-05 108.589996 108.760002 108.139999 108.389999 70.939377 4607400
2005-12-06 108.809998 109.279999 108.480003 108.699997 71.142258 5144600
2005-12-07 108.680000 108.730003 107.690002 108.099998 70.749565 8612400
2005-12-08 108.169998 108.529999 107.370003 107.639999 70.448532 7453200
2005-12-09 107.669998 108.110001 107.349998 107.739998 70.513954 5127800
2005-12-12 108.099998 108.199997 107.419998 107.720001 70.500862 5095700
2005-12-13 107.760002 108.790001 107.580002 108.389999 70.939377 7727900
2005-12-14 108.419998 109.290001 108.419998 109.000000 71.338623 7047400
2005-12-15 109.000000 109.500000 108.699997 108.769997 71.188087 8461600
2005-12-16 108.980003 109.239998 108.500000 108.510002 71.177605 4573100
2005-12-19 108.800003 109.050003 108.050003 108.209999 70.980820 7584100
2005-12-20 108.239998 108.419998 107.699997 107.889999 70.770859 5050500
2005-12-21 108.080002 108.839996 107.989998 108.150002 70.941414 5923100
2005-12-22 108.360001 108.750000 108.160004 108.709999 71.308762 4253800
2005-12-23 108.849998 108.949997 108.599998 108.750000 71.335022 1906900
2005-12-27 108.940002 109.250000 107.639999 107.750000 70.679077 8654300
2005-12-28 107.989998 108.150002 107.690002 107.849998 70.744705 4159700
2005-12-29 107.940002 108.150002 107.550003 107.680000 70.633179 2907700
2005-12-30 107.400002 107.580002 106.820000 106.949997 70.154282 5063100
2006-01-03 107.440002 108.559998 106.739998 108.330002 71.059471 9761900
2006-01-04 108.430000 108.860001 108.269997 108.739998 71.328461 5844500
2006-01-05 108.510002 109.019997 108.360001 108.879997 71.420280 4843600
2006-01-06 109.330002 109.699997 108.760002 109.519997 71.840057 9017800
2006-01-09 109.500000 110.209999 109.470001 109.980003 72.141853 10420700
2006-01-10 109.559998 110.139999 109.470001 110.080002 72.207428 6390700
2006-01-11 110.110001 110.459999 109.879997 110.430000 72.437042 4388600
2006-01-12 110.220001 110.230003 109.510002 109.769997 72.004112 6331700
2006-01-13 109.629997 109.930000 109.190002 109.540001 71.853210 3712200
2006-01-17 109.150002 109.269997 108.739998 109.010002 71.505554 3914400
2006-01-18 108.400002 108.900002 108.209999 108.599998 71.236641 4962200
2006-01-19 108.730003 109.180000 108.540001 108.730003 71.321938 4596400
2006-01-20 108.459999 108.500000 106.449997 106.470001 69.916595 16440200
2006-01-23 106.639999 107.279999 106.559998 106.860001 70.172714 7596300
2006-01-24 106.949997 107.410004 106.779999 106.940002 70.225243 7147800
2006-01-25 107.279999 107.519997 106.599998 107.150002 70.363136 9525900
2006-01-26 107.629997 108.199997 107.449997 108.010002 70.927856 8234300
2006-01-27 108.220001 109.269997 107.970001 109.110001 71.650230 7922800
2006-01-30 109.089996 109.199997 108.760002 108.910004 71.518883 4822900
2006-01-31 108.790001 109.190002 108.239998 108.269997 71.098595 5224700
2006-02-01 108.500000 109.620003 108.500000 109.570000 71.952316 7068500
2006-02-02 109.300003 109.389999 108.190002 108.300003 71.118301 7334800
2006-02-03 108.099998 108.620003 107.739998 107.790001 70.783432 5108600
2006-02-06 107.949997 108.129997 107.669998 108.019997 70.934441 3454100
2006-02-07 107.830002 108.209999 107.320000 107.480003 70.579880 11363000
2006-02-08 107.720001 108.709999 107.680000 108.589996 71.308723 5261200
2006-02-09 108.809998 109.559998 108.669998 108.839996 71.472923 7852600
2006-02-10 108.839996 109.510002 108.220001 109.129997 71.663338 7640600
2006-02-13 109.059998 109.489998 108.559998 109.050003 71.610825 10955500
2006-02-14 109.290001 110.550003 109.120003 110.400002 72.497322 13191000
2006-02-15 110.300003 110.830002 109.989998 110.699997 72.694351 9483800
2006-02-16 110.820000 111.290001 110.580002 111.269997 73.068695 5659100
2006-02-17 111.029999 111.230003 110.680000 111.019997 73.038414 3941800
2006-02-21 111.199997 111.320000 110.400002 110.570000 72.742393 9063600
2006-02-22 110.790001 111.519997 110.730003 111.099998 73.090981 5032100
2006-02-23 111.099998 111.339996 110.480003 110.739998 72.854195 9454300
2006-02-24 110.570000 110.860001 110.089996 110.760002 72.867355 5469600
2006-02-27 110.779999 111.330002 110.750000 110.849998 72.926506 2547500
2006-02-28 110.599998 110.760002 109.779999 109.900002 72.301582 6669100
2006-03-01 110.239998 110.739998 110.089996 110.459999 72.669998 4725400
2006-03-02 110.160004 110.500000 109.820000 110.379997 72.617401 5008800
2006-03-03 109.870003 111.050003 109.809998 110.070000 72.413406 6315000
2006-03-06 110.139999 110.370003 109.279999 109.629997 72.123940 5497300
2006-03-07 109.360001 109.910004 109.300003 109.849998 72.268661 6271500
2006-03-08 109.699997 110.330002 109.269997 110.099998 72.433159 6353000
2006-03-09 110.180000 110.550003 109.680000 109.709999 72.176559 6042400
2006-03-10 109.989998 111.040001 109.870003 110.849998 72.926506 8351400
2006-03-13 111.040001 111.309998 110.669998 111.010002 73.031822 5690200
2006-03-14 110.820000 111.760002 110.750000 111.620003 73.433144 4981700
2006-03-15 111.690002 112.430000 111.540001 112.330002 73.900192 5835200
2006-03-16 112.489998 112.959999 112.430000 112.769997 74.189659 6334700
2006-03-17 112.620003 112.809998 112.449997 112.699997 74.307724 5742800
2006-03-20 112.720001 113.010002 112.500000 112.690002 74.301117 6846500
2006-03-21 112.750000 113.269997 112.089996 112.309998 74.050568 8855200
2006-03-22 112.309998 113.190002 112.269997 113.059998 74.545067 7281700
2006-03-23 113.000000 113.180000 112.250000 112.779999 74.360428 6603900
2006-03-24 112.669998 113.080002 112.339996 112.750000 74.340683 4651600
2006-03-27 112.540001 112.720001 112.199997 112.449997 74.142929 3459600
2006-03-28 112.339996 112.720001 111.320000 111.430000 73.470322 8467700
2006-03-29 111.629997 112.360001 111.480003 111.970001 73.826408 7838700
2006-03-30 111.949997 112.500000 111.059998 111.419998 73.463806 8894100
2006-03-31 111.610001 111.820000 110.970001 111.309998 73.391289 6037000
2006-04-03 111.639999 112.389999 111.260002 111.309998 73.391289 7856300
2006-04-04 111.339996 112.199997 111.129997 112.000000 73.846214 6192100
2006-04-05 111.959999 112.470001 111.589996 112.360001 74.083542 7691900
2006-04-06 112.250000 112.470001 111.660004 112.169998 73.958244 5248200
2006-04-07 112.459999 112.699997 111.089996 111.239998 73.345062 7292800
2006-04-10 111.430000 111.839996 111.169998 111.510002 73.523102 5947700
2006-04-11 111.720001 111.860001 110.510002 110.930000 73.140633 7484400
2006-04-12 111.099998 111.449997 111.019997 111.290001 73.378006 3721200
2006-04-13 111.180000 111.809998 111.040001 111.279999 73.371536 4230500
2006-04-17 111.309998 111.620003 110.360001 110.830002 73.074692 5455900
2006-04-18 111.029999 112.790001 111.029999 112.639999 74.268181 10870700
2006-04-19 112.820000 113.040001 112.349998 112.860001 74.413223 6002100
2006-04-20 112.910004 113.879997 112.839996 113.489998 74.828560 10126900
2006-04-21 113.910004 113.980003 113.099998 113.400002 74.849037 6997100
2006-04-24 113.250000 113.470001 112.930000 113.349998 74.816055 5136000
2006-04-25 113.440002 113.470001 112.500000 112.839996 74.479431 8235400
2006-04-26 112.970001 113.690002 112.910004 113.389999 74.842476 6018800
2006-04-27 112.889999 114.099998 112.680000 113.769997 75.093300 14549000
2006-04-28 113.660004 114.099998 113.389999 113.879997 75.165878 4110100
2006-05-01 113.949997 114.209999 113.190002 113.300003 74.783051 5649300
2006-05-02 113.720001 114.199997 113.529999 114.150002 75.344124 6042300
2006-05-03 113.930000 114.070000 113.559998 113.959999 75.218651 4748300
2006-05-04 114.139999 114.629997 114.139999 114.330002 75.462921 4126700
2006-05-05 114.860001 115.830002 114.779999 115.629997 76.320953 6889900
2006-05-08 115.629997 116.000000 115.629997 115.750000 76.400154 3502300
2006-05-09 115.830002 116.419998 115.769997 116.339996 76.789619 3952400
2006-05-10 116.250000 116.800003 116.040001 116.559998 76.934845 8291900
2006-05-11 116.459999 116.459999 114.849998 115.190002 76.030571 9635700
2006-05-12 114.910004 115.059998 113.820000 113.870003 75.159309 9974000
2006-05-15 113.519997 114.430000 113.419998 114.320000 75.456268 7380100
2006-05-16 114.400002 114.720001 114.000000 114.300003 75.443100 6972200
2006-05-17 113.699997 113.839996 111.919998 111.989998 73.918465 17248200
2006-05-18 112.470001 113.610001 111.300003 111.419998 73.542213 10613500
2006-05-19 111.610001 111.709999 110.629997 111.470001 73.759842 22180500
2006-05-22 110.709999 111.660004 110.269997 110.970001 73.429016 16605100
2006-05-23 111.620003 111.940002 110.349998 110.370003 73.032005 9473200
2006-05-24 110.849998 111.570000 110.190002 111.129997 73.534927 15372400
2006-05-25 111.559998 112.089996 111.290001 112.050003 74.143692 8585700
2006-05-26 112.440002 112.809998 112.120003 112.779999 74.626701 5280200
2006-05-30 112.290001 112.379997 110.800003 110.830002 73.336334 8299800
2006-05-31 111.250000 111.809998 110.800003 111.730003 73.931969 7130200
2006-06-01 111.589996 112.660004 111.470001 112.400002 74.375275 5982200
2006-06-02 112.760002 112.849998 111.879997 112.360001 74.348763 6554400
2006-06-05 112.160004 112.220001 110.400002 110.690002 73.243752 9940600
2006-06-06 110.779999 110.940002 109.209999 109.989998 72.780540 15140100
2006-06-07 110.120003 110.730003 109.139999 109.190002 72.251183 9062900
2006-06-08 109.120003 109.669998 107.519997 109.000000 72.125481 26005000
2006-06-09 109.430000 109.750000 108.680000 108.830002 72.012993 7295800
2006-06-12 109.190002 109.260002 107.849998 107.949997 71.430717 9054200
2006-06-13 107.970001 108.690002 106.959999 106.970001 70.782211 13085700
2006-06-14 107.150002 108.360001 106.949997 108.330002 71.682114 10351500
2006-06-15 108.550003 110.459999 108.459999 110.349998 73.018753 11215100
2006-06-16 109.919998 110.379997 109.709999 109.980003 72.882309 5751300
2006-06-19 110.300003 110.440002 108.959999 109.169998 72.345490 7078800
2006-06-20 109.470001 110.230003 109.269997 109.860001 72.802734 7217400
2006-06-21 109.699997 111.250000 109.690002 110.709999 73.366058 9160600
2006-06-22 110.589996 110.669998 109.790001 110.199997 73.028053 4818100
2006-06-23 110.010002 110.690002 109.660004 109.970001 72.875656 6711600
2006-06-26 109.940002 110.449997 109.650002 110.400002 73.160583 4298800
2006-06-27 110.410004 110.589996 109.139999 109.260002 72.405121 6514800
2006-06-28 109.440002 109.839996 108.970001 109.820000 72.776222 3983900
2006-06-29 110.230003 111.870003 110.129997 111.800003 74.088341 8164300
2006-06-30 112.220001 112.279999 111.589996 111.790001 74.081696 3904500
2006-07-03 111.949997 112.250000 111.860001 112.199997 74.353401 1052200
2006-07-05 111.730003 111.849998 111.180000 111.470001 73.869644 3459400
2006-07-06 111.650002 112.559998 111.629997 112.190002 74.346802 9406000
2006-07-07 111.650002 112.400002 110.690002 110.959999 73.531693 7181800
2006-07-10 111.339996 111.779999 110.900002 111.150002 73.657593 4375500
2006-07-11 110.849998 111.529999 110.290001 111.470001 73.869644 5236100
2006-07-12 111.339996 111.519997 109.980003 110.330002 73.114243 4850200
2006-07-13 109.760002 109.790001 108.260002 108.300003 71.768913 16123600
2006-07-14 108.430000 108.589996 107.010002 107.320000 71.119522 8206500
2006-07-17 107.379997 108.070000 107.169998 107.519997 71.252075 8335300
2006-07-18 107.750000 108.239998 106.889999 108.190002 71.696037 11280500
2006-07-19 108.440002 110.440002 108.099998 110.040001 72.922028 11503300
2006-07-20 110.300003 110.449997 109.239998 109.419998 72.511154 7764700
2006-07-21 109.599998 109.610001 108.290001 108.559998 72.039345 9159500
2006-07-24 109.000000 110.599998 109.000000 110.500000 73.326736 9628100
2006-07-25 110.269997 111.260002 109.889999 110.790001 73.519150 8120800
2006-07-26 110.800003 111.480003 110.389999 110.910004 73.598770 6206200
2006-07-27 111.349998 111.779999 110.779999 111.269997 73.837700 9135400
2006-07-28 111.459999 112.330002 111.150002 112.070000 74.368538 11306000
2006-07-31 111.800003 112.050003 111.660004 111.900002 74.255707 3906800
2006-08-01 111.500000 111.519997 110.750000 111.220001 73.804443 5439000
2006-08-02 111.550003 112.199997 111.440002 111.980003 74.308823 3929700
2006-08-03 111.430000 112.660004 111.269997 112.589996 74.713554 6181100
2006-08-04 113.139999 113.370003 111.820000 112.480003 74.640572 7698000
2006-08-07 112.139999 112.419998 111.849998 112.339996 74.547684 3623200
2006-08-08 112.470001 112.760002 111.150002 111.839996 74.215912 9064600
2006-08-09 112.400002 112.510002 110.720001 110.949997 73.625351 8368700
2006-08-10 110.849998 111.529999 110.500000 111.300003 73.857582 7656700
2006-08-11 111.059998 111.150002 110.550003 111.050003 73.691643 5275000
2006-08-14 111.620003 112.129997 110.889999 111.150002 73.758049 7949500
2006-08-15 112.070000 112.449997 111.730003 112.260002 74.494644 4695800
2006-08-16 112.750000 113.550003 112.680000 113.379997 75.237823 6681000
2006-08-17 113.300003 113.879997 113.190002 113.459999 75.290962 5959600
2006-08-18 113.449997 113.800003 113.080002 113.800003 75.680634 3983200
2006-08-21 113.430000 113.559998 113.099998 113.500000 75.481125 5056000
2006-08-22 113.279999 113.750000 112.930000 113.279999 75.334869 3930800
2006-08-23 113.279999 113.620003 112.580002 113.110001 75.221802 7033800
2006-08-24 113.199997 113.339996 112.669998 112.800003 75.015625 4049000
2006-08-25 112.730003 113.150002 112.519997 112.839996 75.042191 3559800
2006-08-28 112.739998 113.870003 112.730003 113.440002 75.441185 3875800
2006-08-29 113.459999 113.760002 112.930000 113.510002 75.487801 4967000
2006-08-30 113.750000 114.070000 113.559998 113.760002 75.654060 4297200
2006-08-31 113.860001 114.080002 113.680000 113.809998 75.687271 3894800
2006-09-01 114.209999 114.769997 113.949997 114.699997 76.279160 4494400
2006-09-05 114.620003 114.900002 114.379997 114.730003 76.299103 5085300
2006-09-06 114.269997 114.440002 113.970001 114.139999 75.906723 4347600
2006-09-07 113.680000 113.949997 113.230003 113.559998 75.520981 7050000
2006-09-08 113.610001 114.050003 113.489998 113.870003 75.727219 3220000
2006-09-11 113.650002 114.250000 113.419998 113.959999 75.787018 5681400
2006-09-12 114.099998 115.180000 114.000000 114.980003 76.465393 9111200
2006-09-13 114.860001 115.790001 114.849998 115.470001 76.791191 4674000
2006-09-14 115.279999 115.589996 115.059998 115.510002 76.817863 4182000
2006-09-15 115.839996 116.029999 115.449997 115.589996 77.009064 7672200
2006-09-18 115.389999 115.790001 115.129997 115.519997 76.962425 7036500
2006-09-19 115.550003 115.559998 114.680000 115.339996 76.842484 8697300
2006-09-20 115.680000 116.209999 115.629997 116.080002 77.335464 8912900
2006-09-21 116.089996 116.220001 114.949997 115.370003 76.862480 8600800
2006-09-22 115.260002 115.260002 114.669998 115.010002 76.622665 5824500
2006-09-25 115.190002 116.099998 114.769997 115.599998 77.015739 7954400
2006-09-26 115.669998 116.639999 115.559998 116.589996 77.675217 5624600
2006-09-27 116.540001 117.110001 116.480003 116.980003 77.935112 13105000
2006-09-28 116.980003 117.180000 116.500000 116.900002 77.881767 11939700
2006-09-29 117.070000 117.330002 116.669998 116.739998 77.775192 6476600
2006-10-02 116.750000 117.199997 116.470001 116.620003 77.695282 7034700
2006-10-03 116.510002 117.489998 116.440002 117.139999 78.041740 8935000
2006-10-04 117.040001 118.480003 117.000000 118.389999 78.874481 9500700
2006-10-05 118.360001 118.709999 118.199997 118.620003 79.027733 7159600
2006-10-06 118.430000 118.570000 117.970001 118.519997 78.961098 8877700
2006-10-09 118.320000 118.739998 118.099998 118.620003 79.027733 3432300
2006-10-10 118.669998 118.769997 118.300003 118.559998 78.987717 6717700
2006-10-11 118.209999 118.779999 117.910004 118.580002 79.001091 8384200
2006-10-12 118.879997 119.580002 118.870003 119.459999 79.587364 5467800
2006-10-13 119.370003 119.680000 119.070000 119.639999 79.707275 5290000
2006-10-16 119.570000 119.970001 119.419998 119.769997 79.793907 6899400
2006-10-17 119.599998 119.750000 118.870003 119.570000 79.660606 9414600
2006-10-18 120.169998 120.489998 119.500000 119.900002 79.880493 8739600
2006-10-19 119.820000 120.309998 119.669998 120.150002 80.047089 6592000
2006-10-20 119.750000 120.010002 119.379997 119.930000 79.998329 8226900
2006-10-23 119.720001 121.129997 119.699997 120.870003 80.625343 9888200
2006-10-24 120.860001 121.250000 120.750000 121.209999 80.852158 7025100
2006-10-25 121.050003 121.400002 120.690002 121.389999 80.972206 8617200
2006-10-26 121.449997 121.550003 120.839996 121.430000 80.998947 6657000
2006-10-27 121.250000 121.410004 120.629997 120.860001 80.618698 8672500
2006-10-30 120.599998 121.059998 120.360001 120.769997 80.558678 5699600
2006-10-31 120.849998 121.029999 120.120003 120.730003 80.531914 8360000
2006-11-01 121.059998 121.110001 119.980003 120.260002 80.218468 7596000
2006-11-02 119.879997 120.239998 119.720001 120.000000 80.045044 6938800
2006-11-03 120.459999 120.620003 119.599998 119.779999 79.898293 6840900
2006-11-06 120.059998 121.139999 120.019997 121.010002 80.718773 7444400
2006-11-07 121.120003 121.879997 120.959999 121.550003 81.078995 9506400
2006-11-08 121.190002 121.959999 121.029999 121.830002 81.265770 9262100
2006-11-09 121.779999 121.900002 120.910004 121.160004 80.818832 5962600
2006-11-10 121.120003 121.260002 120.769997 121.110001 80.785469 3718400
2006-11-13 121.120003 121.820000 120.980003 121.349998 80.945564 5695200
2006-11-14 121.669998 122.449997 120.989998 122.320000 81.592613 7650200
2006-11-15 122.339996 123.110001 122.279999 122.690002 81.839439 8817400
2006-11-16 123.050003 123.449997 122.800003 123.360001 82.286278 6310100
2006-11-17 122.809998 123.300003 122.669998 123.260002 82.432755 6493600
2006-11-20 123.099998 123.449997 122.900002 123.129997 82.345848 5772200
2006-11-21 123.160004 123.320000 122.860001 123.150002 82.359192 5692600
2006-11-22 123.230003 123.510002 122.930000 123.250000 82.426041 3947300
2006-11-24 122.669998 123.099998 122.529999 122.680000 82.044876 2480000
2006-11-27 122.699997 122.720001 121.070000 121.110001 80.994896 9329500
2006-11-28 121.000000 121.449997 120.680000 121.260002 81.095207 8415800
2006-11-29 121.589996 122.400002 121.550003 122.330002 81.810791 9318400
2006-11-30 122.330002 122.769997 121.629997 122.279999 81.777420 12809400
2006-12-01 122.370003 122.459999 120.900002 122.050003 81.623520 14513700
2006-12-04 122.040001 123.110001 122.000000 122.800003 82.125145 6279300
2006-12-05 122.980003 123.370003 122.730003 123.360001 82.499596 6599200
2006-12-06 123.309998 123.400002 122.970001 123.150002 82.359192 4234800
2006-12-07 123.339996 123.650002 122.680000 122.760002 82.098419 6432500
2006-12-08 122.680000 123.379997 122.320000 123.000000 82.258873 7319600
2006-12-11 123.110001 123.550003 123.070000 123.339996 82.486305 3908400
2006-12-12 123.269997 123.330002 122.540001 123.190002 82.385956 8976800
2006-12-13 123.650002 123.739998 123.059998 123.349998 82.492897 4444800
2006-12-14 123.209999 124.379997 123.199997 124.230003 83.081451 6851000
2006-12-15 124.190002 124.589996 124.099998 124.150002 83.249115 9366400
2006-12-18 124.309998 124.629997 124.029999 124.220001 83.296059 6767800
2006-12-19 123.900002 124.639999 123.699997 124.379997 83.403351 6186200
2006-12-20 124.419998 124.720001 124.279999 124.419998 83.430183 4705700
2006-12-21 124.449997 124.599998 123.720001 123.989998 83.141853 5991800
2006-12-22 124.010002 124.239998 123.180000 123.180000 82.598663 6811000
2006-12-26 123.169998 124.010002 123.169998 123.970001 83.128418 4076200
2006-12-27 124.360001 124.989998 124.250000 124.930000 83.772064 5714600
2006-12-28 124.900002 125.139999 124.589996 124.800003 83.684967 6691600
2006-12-29 124.800003 125.099998 124.339996 124.410004 83.423485 4935800
2007-01-03 125.160004 125.680000 123.879997 124.470001 83.463684 11525000
2007-01-04 124.480003 124.949997 123.889999 124.680000 83.604515 10318700
2007-01-05 124.470001 124.500000 123.519997 123.739998 82.974167 9389000
2007-01-08 123.870003 124.389999 123.250000 124.139999 83.242378 8092400
2007-01-09 124.339996 124.570000 123.419998 124.070000 83.195480 7438700
2007-01-10 123.739998 124.550003 123.500000 124.430000 83.436890 8961200
2007-01-11 124.510002 125.349998 124.339996 124.989998 83.812393 7467000
2007-01-12 124.940002 125.660004 124.809998 125.660004 84.261650 5995700
2007-01-16 125.540001 125.750000 125.290001 125.699997 84.288429 7052400
2007-01-17 125.540001 126.099998 125.430000 125.750000 84.321983 8768600
2007-01-18 125.959999 126.080002 125.389999 125.510002 84.161049 10423800
2007-01-19 125.250000 125.709999 125.180000 125.550003 84.241531 10946400
2007-01-22 125.480003 125.510002 124.379997 124.750000 83.704796 10233200
2007-01-23 124.709999 125.410004 124.580002 125.330002 84.094017 6596600
2007-01-24 125.510002 126.120003 125.379997 126.070000 84.590500 10118500
2007-01-25 126.029999 126.120003 124.790001 124.970001 83.852394 8768800
2007-01-26 125.209999 125.279999 124.209999 124.769997 83.718178 9675900
2007-01-29 124.830002 125.309998 124.690002 124.820000 83.751755 6681200
2007-01-30 124.900002 125.269997 124.639999 125.160004 83.979889 7639900
2007-01-31 125.190002 126.489998 125.129997 126.239998 84.704552 9790200
2007-02-01 126.459999 126.769997 126.169998 126.739998 85.040031 8707400
2007-02-02 126.800003 126.830002 126.320000 126.529999 84.899132 5961000
2007-02-05 126.440002 126.739998 126.250000 126.680000 84.999763 4625000
2007-02-06 126.620003 126.790001 126.300003 126.650002 84.979698 7254800
2007-02-07 126.760002 127.059998 126.330002 126.790001 85.073669 5930400
2007-02-08 126.550003 126.580002 125.779999 126.470001 84.858887 6289600
2007-02-09 126.519997 126.790001 125.480003 125.879997 84.462944 6601100
2007-02-12 125.879997 126.040001 125.389999 125.589996 84.268425 9208000
2007-02-13 126.019997 127.000000 125.980003 126.629997 84.966248 6416000
2007-02-14 126.779999 127.830002 126.699997 127.480003 85.536598 7395600
2007-02-15 127.610001 127.900002 127.489998 127.769997 85.731110 6077800
2007-02-16 127.410004 127.570000 127.309998 127.570000 85.751297 5813600
2007-02-20 127.449997 127.849998 126.919998 127.660004 85.811798 5611900
2007-02-21 127.300003 127.589996 126.980003 127.370003 85.616875 5303800
2007-02-22 127.400002 127.589996 126.440002 126.790001 85.227043 7221000
2007-02-23 126.720001 126.739998 126.269997 126.410004 84.971535 5916600
2007-02-26 126.860001 127.000000 126.089996 126.339996 84.924530 7599500
2007-02-27 125.339996 126.440002 120.500000 121.599998 81.738350 32106200
2007-02-28 122.410004 123.470001 121.500000 122.660004 82.450851 19617800
2007-03-01 121.410004 122.900002 120.050003 122.440002 82.302994 24877800
2007-03-02 122.000000 122.470001 120.959999 120.959999 81.308121 17515400
2007-03-05 120.400002 121.910004 120.279999 120.300003 80.864525 15602600
2007-03-06 121.279999 122.290001 120.980003 122.059998 82.047516 9048100
2007-03-07 122.010002 122.599998 121.870003 122.000000 82.007248 6965700
2007-03-08 122.730003 123.080002 122.279999 122.800003 82.544998 7570300
2007-03-09 123.230003 123.349998 122.330002 122.989998 82.672714 9315800
2007-03-12 122.690002 123.529999 122.519997 123.150002 82.780243 6396100
2007-03-13 122.519997 122.989998 120.860001 121.019997 81.348495 13714600
2007-03-14 121.029999 121.690002 119.500000 121.660004 81.778664 22827500
2007-03-15 121.250000 122.040001 121.209999 121.790001 81.866074 7905600
2007-03-16 121.690002 121.779999 120.250000 121.050003 81.554184 8491600
2007-03-19 121.559998 122.279999 121.500000 122.279999 82.382813 6829200
2007-03-20 122.040001 122.820000 122.010002 122.820000 82.746651 7412600
2007-03-21 122.800003 124.739998 122.320000 124.290001 83.736992 9723600
2007-03-22 124.459999 124.639999 123.980003 124.449997 83.844772 6477800
2007-03-23 124.500000 125.010002 124.370003 124.690002 84.006462 5276200
2007-03-26 124.750000 124.750000 123.570000 124.360001 83.784180 7972500
2007-03-27 124.209999 124.230003 123.660004 123.889999 83.467506 7691500
2007-03-28 123.519997 123.610001 122.449997 123.000000 82.867928 13868800
2007-03-29 123.669998 123.720001 122.559998 123.300003 83.070000 9107700
2007-03-30 123.370003 124.059998 122.330002 123.589996 83.265366 9827200
2007-04-02 123.570000 123.820000 123.110001 123.650002 83.305786 6195200
2007-04-03 124.209999 125.260002 124.209999 124.989998 84.208595 7328400
2007-04-04 125.080002 125.339996 124.870003 125.180000 84.336601 4879800
2007-04-05 125.120003 125.699997 124.949997 125.459999 84.525230 4046000
2007-04-09 125.720001 125.900002 125.529999 125.650002 84.653259 3529200
2007-04-10 125.650002 125.860001 125.470001 125.589996 84.612823 5668800
2007-04-11 125.760002 125.779999 124.529999 124.900002 84.147964 9250600
2007-04-12 124.750000 125.540001 124.260002 125.410004 84.491570 5984200
2007-04-13 125.760002 126.150002 125.199997 126.150002 84.990082 5935800
2007-04-16 126.470001 127.290001 126.449997 127.040001 85.589737 7969000
2007-04-17 127.279999 127.870003 127.040001 127.750000 86.068047 7932200
2007-04-18 127.440002 128.339996 127.290001 128.039993 86.263420 9222000
2007-04-19 127.330002 128.270004 127.269997 128.229996 86.391464 8618600
2007-04-20 129.089996 129.570007 128.889999 129.570007 87.366447 10280800
2007-04-23 129.389999 129.729996 129.059998 129.169998 87.096725 7509000
2007-04-24 129.330002 129.770004 128.899994 129.479996 87.305748 10591300
2007-04-25 129.919998 130.990005 129.559998 130.619995 88.074486 12649900
2007-04-26 130.800003 131.220001 130.619995 131.199997 88.465553 9708800
2007-04-27 130.710007 131.369995 130.630005 131.229996 88.485748 7526200
2007-04-30 131.169998 131.979996 130.539993 130.669998 88.108192 10288000
2007-05-01 130.839996 131.320007 130.309998 131.289993 88.526215 21228200
2007-05-02 131.500000 132.490005 131.360001 132.139999 89.099342 9341000
2007-05-03 132.279999 132.429993 131.899994 132.389999 89.267967 9363700
2007-05-04 132.649994 132.800003 132.229996 132.740005 89.503967 10687600
2007-05-07 132.809998 133.130005 132.740005 133.039993 89.706200 10477600
2007-05-08 132.690002 133.220001 132.350006 133.119995 89.760155 9462600
2007-05-09 132.990005 133.770004 132.800003 133.570007 90.063583 9628000
2007-05-10 133.190002 133.429993 132.210007 132.500000 89.342155 14855800
2007-05-11 132.639999 133.559998 132.600006 133.559998 90.056862 10151200
2007-05-14 133.610001 133.949997 133.089996 133.720001 90.164711 10734000
2007-05-15 133.789993 134.940002 133.630005 134.119995 90.434471 21494200
2007-05-16 134.309998 135.149994 133.850006 135.119995 91.108727 14911200
2007-05-17 134.949997 135.399994 134.710007 134.929993 90.980568 12408200
2007-05-18 135.080002 135.500000 135.000000 135.500000 91.605270 9481600
2007-05-21 135.389999 135.740005 135.160004 135.199997 91.402412 12668600
2007-05-22 135.369995 135.729996 135.119995 135.160004 91.375420 11193000
2007-05-23 135.559998 135.990005 134.940002 135.199997 91.402412 10997000
2007-05-24 135.270004 136.330002 134.149994 134.389999 90.854851 28156800
2007-05-25 134.759995 135.050003 134.389999 134.889999 91.192856 10227600
2007-05-29 135.169998 135.899994 134.570007 135.220001 91.415970 12177200
2007-05-30 134.580002 136.309998 134.419998 136.279999 92.132591 14456600
2007-05-31 136.399994 136.660004 136.080002 136.289993 92.139389 8996400
2007-06-01 136.610001 136.839996 136.160004 136.610001 92.355705 9593200
2007-06-04 136.229996 136.809998 136.130005 136.559998 92.321930 7430400
2007-06-05 136.259995 136.320007 135.429993 135.979996 91.929771 13404800
2007-06-06 135.500000 135.500000 134.320007 134.490005 90.922493 15041600
2007-06-07 134.279999 134.789993 132.369995 132.529999 89.597389 26022900
2007-06-08 132.809998 134.229996 132.479996 134.100006 90.658844 19097800
2007-06-11 134.070007 134.750000 133.770004 134.240005 90.753403 10273100
2007-06-12 133.690002 134.460007 132.919998 132.919998 89.861053 19846200
2007-06-13 133.580002 134.889999 133.240005 134.800003 91.132019 17254900
2007-06-14 134.960007 135.869995 134.850006 135.699997 91.740440 12749000
2007-06-15 136.360001 136.850006 136.179993 136.190002 92.186592 10995200
2007-06-18 136.490005 136.539993 135.929993 135.940002 92.017319 10175000
2007-06-19 135.820007 136.399994 135.619995 136.270004 92.240738 10656400
2007-06-20 136.610001 136.619995 134.690002 134.850006 91.279556 16986200
2007-06-21 134.800003 135.550003 133.869995 135.369995 91.631577 26946200
2007-06-22 134.949997 135.179993 133.539993 133.970001 90.683884 22142200
2007-06-25 133.809998 134.770004 132.889999 133.619995 90.446938 18960000
2007-06-26 133.809998 134.429993 132.800003 132.800003 89.891899 21826500
2007-06-27 132.710007 134.220001 132.529999 134.119995 90.785408 20981000
2007-06-28 134.089996 135.100006 133.899994 134.089996 90.765053 13935600
2007-06-29 134.360001 135.119995 132.850006 134.199997 90.839561 19466600
2007-07-02 134.419998 135.369995 134.380005 135.270004 91.563858 8861200
2007-07-03 135.509995 135.860001 135.339996 135.690002 91.848099 7521000
2007-07-05 135.580002 135.720001 135.050003 135.559998 91.760170 9392200
2007-07-06 135.630005 136.309998 135.360001 136.130005 92.145973 8218700
2007-07-09 136.389999 136.690002 136.130005 136.479996 92.382851 9688800
2007-07-10 136.070007 136.250000 134.869995 135.020004 91.394585 12622800
2007-07-11 134.889999 135.929993 134.750000 135.899994 91.990250 16698200
2007-07-12 136.330002 138.669998 136.320007 138.339996 93.641869 13518100
2007-07-13 138.470001 139.300003 138.410004 138.910004 94.027756 8507800
2007-07-16 138.979996 139.860001 138.919998 139.460007 94.400040 11637900
2007-07-17 139.630005 140.460007 139.529999 139.800003 94.630135 13299300
2007-07-18 139.330002 139.699997 138.279999 139.330002 94.312050 20804700
2007-07-19 139.929993 140.169998 139.529999 139.889999 94.691078 8731800
2007-07-20 139.220001 139.559998 137.880005 138.539993 93.887321 19277200
2007-07-23 139.110001 139.619995 138.809998 139.210007 94.341393 12709000
2007-07-24 138.500000 138.820007 136.899994 137.270004 93.026672 20848000
2007-07-25 137.960007 138.100006 136.440002 137.500000 93.182579 22438800
2007-07-26 136.550003 137.139999 131.139999 134.710007 91.291832 46788100
2007-07-27 134.619995 135.100006 132.110001 132.110001 89.529778 31428100
2007-07-30 132.919998 133.850006 132.130005 133.539993 90.498856 22838700
2007-07-31 134.279999 134.830002 131.699997 132.169998 89.570435 23253600
2007-08-01 131.889999 133.789993 131.199997 133.410004 90.410782 42193500
2007-08-02 133.509995 135.000000 132.979996 134.779999 91.339233 22635400
2007-08-03 134.440002 134.720001 131.539993 132.190002 89.583977 34061000
2007-08-06 132.399994 134.610001 131.539993 134.199997 90.946144 31192300
2007-08-07 133.889999 136.029999 133.389999 135.050003 91.522232 25705000
2007-08-08 135.389999 136.960007 134.880005 136.550003 92.538704 27549800
2007-08-09 134.630005 135.820007 132.770004 132.789993 89.990631 38884900
2007-08-10 131.899994 133.119995 130.639999 131.940002 89.414551 37277200
2007-08-13 133.240005 133.440002 132.149994 132.179993 89.577225 17085800
2007-08-14 132.539993 132.899994 130.289993 130.490005 88.431946 20864000
2007-08-15 130.210007 131.289993 128.470001 128.850006 87.320511 28964000
2007-08-16 127.839996 129.259995 125.309998 129.149994 87.523804 52563400
2007-08-17 131.240005 131.860001 128.949997 130.550003 88.668289 33292800
2007-08-20 130.949997 131.699997 129.699997 130.960007 88.946716 16906000
2007-08-21 130.820007 131.660004 130.419998 130.679993 88.756561 14383300
2007-08-22 131.580002 132.399994 131.350006 132.289993 89.850060 12808700
2007-08-23 132.720001 133.080002 131.619995 132.169998 89.768517 14056300
2007-08-24 132.190002 133.750000 132.029999 133.639999 90.766930 9666100
2007-08-27 133.350006 133.789993 132.979996 133.119995 90.413750 8506400
2007-08-28 132.539993 132.699997 130.309998 130.490005 88.627502 13055600
2007-08-29 131.080002 132.949997 130.970001 132.740005 90.155685 10693800
2007-08-30 131.910004 133.100006 131.750000 132.570007 90.040245 12705200
2007-08-31 133.559998 134.250000 132.899994 133.399994 90.603920 11117600
2007-09-04 133.220001 134.889999 133.110001 134.339996 91.242348 11602900
2007-09-05 133.770004 133.820007 132.490005 133.220001 90.481689 11230800
2007-09-06 133.479996 133.979996 132.759995 133.529999 90.692238 10084000
2007-09-07 132.369995 132.419998 130.830002 131.520004 89.327057 18245400
2007-09-10 131.839996 132.070007 130.240005 131.429993 89.265961 14392100
2007-09-11 131.899994 133.270004 131.809998 133.080002 90.386635 11502400
2007-09-12 132.929993 133.690002 132.729996 133.250000 90.502060 11402900
2007-09-13 133.880005 134.779999 133.669998 134.300003 91.215279 8318400
2007-09-14 133.539993 134.690002 133.350006 134.460007 91.323883 10337200
2007-09-17 134.119995 134.589996 133.690002 134.059998 91.052193 8774100
2007-09-18 134.690002 137.479996 134.410004 137.350006 93.286720 18362400
2007-09-19 138.190002 139.309998 137.889999 138.160004 93.836906 13554200
2007-09-20 138.289993 138.309998 137.529999 137.699997 93.524391 9651600
2007-09-21 138.369995 139.020004 137.899994 137.899994 93.821754 8249600
2007-09-24 138.360001 138.649994 137.369995 137.550003 93.583717 9445500
2007-09-25 137.029999 137.820007 136.830002 137.720001 93.699326 13487100
2007-09-26 138.360001 139.009995 138.039993 138.529999 94.250366 8384000
2007-09-27 139.059998 139.130005 138.550003 139.130005 94.658607 8948300
2007-09-28 138.960007 139.100006 138.360001 138.910004 94.508965 10128400
2007-10-01 138.960007 141.000000 138.960007 140.600006 95.658791 10164200
2007-10-02 140.800003 140.910004 140.000000 140.119995 95.332138 12705600
2007-10-03 139.889999 140.270004 139.380005 139.610001 94.985146 7918300
2007-10-04 139.899994 140.039993 139.429993 139.509995 94.917152 7234600
2007-10-05 140.429993 141.210007 140.139999 140.679993 95.713211 9357800
2007-10-08 140.559998 140.580002 140.009995 140.259995 95.427414 5129400
2007-10-09 140.669998 141.649994 140.300003 141.570007 96.318733 9070400
2007-10-10 141.389999 141.440002 140.050003 140.729996 95.747200 9729400
2007-10-11 141.360001 141.949997 139.460007 140.210007 95.393387 21857700
2007-10-12 140.369995 141.119995 140.089996 141.119995 96.012535 7714600
2007-10-15 141.080002 141.110001 139.009995 140.020004 95.264153 12383600
2007-10-16 139.600006 139.649994 138.720001 139.160004 94.679062 13953500
2007-10-17 140.110001 140.179993 137.740005 139.160004 94.679062 20261500
2007-10-18 138.529999 139.160004 138.220001 138.800003 94.434067 11615700
2007-10-19 137.910004 138.750000 134.929993 134.929993 91.902451 33071200
2007-10-22 134.059998 135.759995 133.919998 135.449997 92.256645 16391200
2007-10-23 136.169998 136.679993 135.270004 136.419998 92.917236 13325600
2007-10-24 136.100006 136.789993 134.559998 136.500000 92.971756 22583800
2007-10-25 136.710007 137.289993 135.350006 136.899994 93.244225 16618800
2007-10-26 137.610001 138.059998 136.839996 137.949997 93.959297 9929800
2007-10-29 138.279999 138.869995 138.160004 138.649994 94.436104 8663400
2007-10-30 138.190002 138.550003 137.660004 137.820007 93.870789 8531000
2007-10-31 138.440002 139.529999 137.259995 138.949997 94.640472 19378200
2007-11-01 137.860001 137.899994 135.380005 135.850006 92.529022 25301400
2007-11-02 136.190002 136.229996 134.380005 136.050003 92.665245 20988000
2007-11-05 134.839996 136.110001 134.399994 135.210007 92.093140 13954800
2007-11-06 135.830002 136.619995 135.050003 136.509995 92.978622 11092400
2007-11-07 135.179993 135.729996 132.929993 133.350006 90.826263 18182700
2007-11-08 133.520004 133.600006 130.830002 132.449997 90.213234 38375700
2007-11-09 131.289993 132.080002 130.179993 130.309998 88.755653 20911400
2007-11-12 130.350006 131.649994 129.740005 129.770004 88.387917 20703800
2007-11-13 130.839996 133.399994 130.800003 133.139999 90.683220 15043400
2007-11-14 133.960007 133.990005 132.240005 132.710007 90.390366 13708200
2007-11-15 132.160004 132.889999 130.820007 131.470001 89.545784 18693600
2007-11-16 131.750000 132.020004 130.399994 131.440002 89.783531 22485600
2007-11-19 131.020004 131.660004 129.270004 129.600006 88.526642 21362600
2007-11-20 129.830002 131.000000 128.320007 130.330002 89.025276 29928200
2007-11-21 129.119995 129.639999 127.790001 127.790001 87.290237 18182400
2007-11-23 128.720001 129.679993 128.610001 129.419998 88.403687 7232400
2007-11-26 129.699997 130.320007 127.250000 127.459999 87.064835 11480600
2007-11-27 127.940002 129.910004 127.709999 129.320007 88.335396 23078300
2007-11-28 130.479996 133.250000 130.410004 132.830002 90.732925 17995800
2007-11-29 132.490005 133.479996 132.179993 133.169998 90.965195 15940400
2007-11-30 134.520004 134.699997 132.850006 134.160004 91.641495 18892200
2007-12-03 133.690002 134.089996 132.979996 133.309998 91.060791 12645700
2007-12-04 132.509995 133.179993 132.360001 132.429993 90.459686 8191700
2007-12-05 133.690002 134.669998 133.539993 134.449997 91.839554 11851000
2007-12-06 134.389999 136.399994 134.309998 136.080002 92.952980 12317200
2007-12-07 136.449997 136.770004 136.089996 136.389999 93.164703 8477600
2007-12-10 136.779999 137.630005 136.509995 137.399994 93.854546 7327600
2007-12-11 137.539993 137.899994 134.210007 134.399994 91.805382 20363200
2007-12-12 136.940002 137.119995 133.330002 135.000000 92.215263 15786800
2007-12-13 134.279999 135.360001 133.630005 135.000000 92.215263 14104200
2007-12-14 134.350006 135.130005 133.419998 133.449997 91.156532 12506900
2007-12-17 132.990005 133.149994 131.690002 131.929993 90.118179 10828800
2007-12-18 132.669998 132.919998 131.059998 132.550003 90.541756 13719100
2007-12-19 132.509995 133.119995 131.580002 132.270004 90.350449 14342800
2007-12-20 132.809998 132.839996 131.660004 132.710007 90.650993 12707000
2007-12-21 133.399994 134.649994 133.300003 134.339996 91.986908 11031800
2007-12-24 134.789993 135.479996 134.740005 135.309998 92.651100 3655600
2007-12-26 135.009995 135.500000 134.789993 135.419998 92.726479 5743000
2007-12-27 134.929993 134.990005 133.350006 133.679993 91.534988 8127800
2007-12-28 134.220001 134.399994 132.820007 133.410004 91.350151 7819200
2007-12-31 133.130005 133.240005 132.160004 132.550003 90.761223 6463400
2008-01-02 132.470001 132.669998 129.820007 130.630005 89.446571 14811000
2008-01-03 130.710007 131.270004 130.130005 130.740005 89.521896 8206300
2008-01-04 129.570007 129.729996 127.820000 128.169998 87.762108 15022600
2008-01-07 128.539993 128.740005 127.220001 128.059998 87.686798 19666500
2008-01-08 128.529999 129.000000 125.629997 125.849998 86.173492 21236800
2008-01-09 126.120003 127.389999 125.010002 126.959999 86.933609 24161600
2008-01-10 126.519997 129.320007 126.290001 127.820000 87.522469 25310700
2008-01-11 127.519997 127.580002 125.410004 126.190002 86.406342 22464400
2008-01-14 127.279999 127.919998 126.690002 127.510002 87.310204 7932600
2008-01-15 126.489998 126.910004 124.879997 125.300003 85.796989 19807000
2008-01-16 124.639999 126.139999 123.940002 124.650002 85.351852 25572000
2008-01-17 125.050003 125.199997 121.269997 121.769997 83.379768 30879600
2008-01-18 122.330002 123.279999 120.120003 120.570000 82.653198 35591900
2008-01-22 116.309998 120.690002 115.800003 119.220001 81.727776 38318000
2008-01-23 117.239998 122.809998 116.379997 122.699997 84.113342 42838800
2008-01-24 122.900002 123.919998 122.260002 123.430000 84.613800 20563200
2008-01-25 124.639999 124.709999 121.720001 122.190002 83.763695 19580700
2008-01-28 122.019997 123.800003 121.000000 123.529999 84.682335 19403800
2008-01-29 124.250000 124.900002 123.339996 124.540001 85.374680 15255000
2008-01-30 124.209999 126.680000 123.480003 123.779999 84.853630 24848200
2008-01-31 122.669998 126.900002 122.410004 126.000000 86.375511 22253400
2008-02-01 126.489998 127.610001 125.959999 127.430000 87.355873 18098700
2008-02-04 127.209999 127.260002 125.980003 126.029999 86.396141 11722300
2008-02-05 124.690002 124.879997 122.550003 122.959999 84.291573 16359000
2008-02-06 123.410004 123.919998 121.809998 122.260002 83.811668 14255000
2008-02-07 121.599998 123.389999 121.250000 122.730003 84.133881 21041800
2008-02-08 122.180000 122.879997 121.080002 121.750000 83.462135 15522000
2008-02-11 121.690002 122.589996 120.760002 122.320000 83.852829 11659200
2008-02-12 123.169998 124.739998 122.959999 123.769997 84.846825 18453800
2008-02-13 124.510002 125.849998 124.160004 125.260002 85.868248 12484200
2008-02-14 125.690002 125.699997 123.750000 124.010002 85.011345 11294600
2008-02-15 123.339996 123.570000 122.669998 123.330002 84.705719 9758200
2008-02-19 124.730003 124.949997 122.959999 123.680000 84.946098 9395500
2008-02-20 122.540001 124.570000 122.230003 124.089996 85.227692 15681700
2008-02-21 124.680000 124.980003 122.470001 123.199997 84.616417 13487600
2008-02-22 123.209999 124.050003 121.559998 123.800003 85.028542 13727300
2008-02-25 123.720001 125.849998 123.410004 125.570000 86.244186 14534100
2008-02-26 125.139999 127.330002 125.110001 126.809998 87.095863 13934400
2008-02-27 126.220001 127.570000 126.110001 126.830002 87.109596 11539600
2008-02-28 126.099998 126.470001 125.379997 125.839996 86.429665 8998300
2008-02-29 124.699997 124.699997 122.279999 123.010002 84.485924 17088200
2008-03-03 122.470001 122.849998 121.650002 122.500000 84.135651 11889700
2008-03-04 121.510002 122.419998 120.360001 122.400002 84.066986 20448800
2008-03-05 122.629997 123.589996 121.540001 122.870003 84.389816 14589300
2008-03-06 122.199997 122.389999 120.309998 120.800003 82.968063 13426700
2008-03-07 119.470001 121.040001 118.300003 118.930000 81.683685 20097400
2008-03-10 119.290001 119.309998 117.459999 117.980003 81.031189 17788000
2008-03-11 120.000000 122.059998 118.949997 122.059998 83.833466 20303000
2008-03-12 122.029999 123.209999 121.120003 121.400002 83.380135 13040900
2008-03-13 119.820000 122.370003 118.970001 121.510002 83.455719 24138600
2008-03-14 122.370003 122.370003 118.510002 120.019997 82.432327 29251700
2008-03-17 117.680000 120.959999 117.650002 120.089996 82.480423 27004300
2008-03-18 121.809998 124.250000 121.199997 124.050003 85.200233 23106900
2008-03-19 124.480003 124.820000 121.019997 121.440002 83.407631 17636700
2008-03-20 121.510002 123.690002 120.900002 123.110001 84.761215 15866800
2008-03-24 124.050003 126.099998 123.959999 125.339996 86.296638 15254400
2008-03-25 125.389999 125.610001 124.400002 125.129997 86.151978 12026000
2008-03-26 124.790001 124.800003 123.680000 123.919998 85.318909 12733600
2008-03-27 124.559998 124.699997 122.830002 123.150002 84.788765 17362000
2008-03-28 123.430000 123.709999 121.870003 122.230003 84.155327 11109600
2008-03-31 121.900002 123.169998 121.680000 122.400002 84.272385 11656500
2008-04-01 123.889999 126.459999 123.849998 126.070000 86.799194 21137400
2008-04-02 126.360001 126.870003 125.449997 126.190002 86.881844 13766400
2008-04-03 125.529999 126.639999 125.220001 126.330002 86.978210 11471000
2008-04-04 126.290001 126.809998 125.199997 126.099998 86.819847 12506400
2008-04-07 126.760002 127.220001 125.750000 126.050003 86.785362 12892400
2008-04-08 125.419998 126.129997 125.239998 126.129997 86.840446 12876400
2008-04-09 126.050003 126.199997 124.669998 125.650002 86.509987 15037200
2008-04-10 125.510002 126.470001 124.989998 125.949997 86.716530 14355000
2008-04-11 124.550003 124.699997 123.010002 123.339996 84.919533 16743600
2008-04-14 123.320000 123.680000 122.790001 123.169998 84.802559 11704000
2008-04-15 123.750000 123.839996 122.699997 123.480003 85.016022 12532000
2008-04-16 124.529999 126.650002 124.519997 126.639999 87.191650 16747600
2008-04-17 125.800003 126.699997 125.660004 126.699997 87.232925 13292100
2008-04-18 127.959999 128.830002 127.760002 127.860001 88.140114 16943700
2008-04-21 127.739998 128.339996 127.410004 128.029999 88.257301 10797300
2008-04-22 127.750000 127.849998 126.440002 127.370003 87.802330 10086600
2008-04-23 127.489998 128.240005 126.910004 127.300003 87.754074 10443200
2008-04-24 127.769997 129.309998 126.940002 128.100006 88.305565 14614800
2008-04-25 128.910004 128.940002 127.320000 128.800003 88.788101 12363400
2008-04-28 128.880005 129.279999 127.690002 128.789993 88.781250 7899600
2008-04-29 128.380005 128.789993 127.940002 128.179993 88.360695 7316400
2008-04-30 128.529999 129.979996 128.000000 128.190002 88.367599 17717200
2008-05-01 128.000000 130.179993 127.919998 129.960007 89.587715 18314000
2008-05-02 131.289993 131.289993 129.729996 130.729996 90.118530 12615000
2008-05-05 130.380005 130.500000 129.330002 129.630005 89.360268 8222000
2008-05-06 129.100006 130.399994 128.580002 130.250000 89.787666 12113800
2008-05-07 130.270004 130.369995 128.000000 128.399994 88.512390 13406000
2008-05-08 128.619995 129.100006 127.970001 128.240005 88.402092 11522500
2008-05-09 127.660004 128.029999 127.199997 127.500000 87.891945 9167500
2008-05-12 127.820000 129.100006 127.529999 128.759995 88.760567 9112600
2008-05-13 128.979996 128.990005 127.900002 128.410004 88.519257 8277600
2008-05-14 128.779999 130.080002 128.750000 129.000000 88.925941 11792400
2008-05-15 129.000000 130.199997 128.750000 130.050003 89.649818 9122400
2008-05-16 130.020004 130.020004 128.800003 129.600006 89.565514 9774400
2008-05-19 129.710007 131.259995 129.509995 130.229996 90.000824 10824800
2008-05-20 129.520004 129.559998 127.690002 128.309998 88.674011 12598800
2008-05-21 128.429993 128.559998 125.660004 126.059998 87.118980 16509500
2008-05-22 126.120003 126.650002 125.879997 126.019997 87.091370 10846800
2008-05-23 125.629997 125.809998 124.570000 124.610001 86.116974 10704000
2008-05-27 124.870003 125.680000 124.370003 125.430000 86.683617 9471600
2008-05-28 125.769997 126.000000 124.910004 125.839996 86.966980 8868400
2008-05-29 125.680000 127.230003 125.489998 126.230003 87.236481 12096800
2008-05-30 126.699997 126.849998 125.900002 126.129997 87.167381 8060400
2008-06-02 125.980003 126.000000 124.239998 125.160004 86.497070 13444200
2008-06-03 125.389999 125.529999 123.410004 123.959999 85.667732 18030600
2008-06-04 123.820000 125.040001 123.480003 123.989998 85.688400 14257600
2008-06-05 124.349998 126.250000 124.120003 126.110001 87.153587 13042000
2008-06-06 125.180000 125.220001 121.959999 122.120003 84.396133 24015200
2008-06-09 122.389999 123.440002 122.080002 122.959999 84.976631 16553700
2008-06-10 122.250000 123.809998 122.209999 122.959999 84.976631 14819800
2008-06-11 122.680000 122.720001 120.980003 121.050003 83.656670 19598200
2008-06-12 121.559998 122.849998 120.930000 121.629997 84.057495 17194500
2008-06-13 121.989998 123.320000 121.769997 123.099998 85.073418 15354800
2008-06-16 122.529999 123.370003 122.250000 122.660004 84.769279 11578600
2008-06-17 123.379997 123.430000 121.610001 121.930000 84.264824 15301000
2008-06-18 121.300003 121.550003 120.080002 120.330002 83.159050 18091600
2008-06-19 120.550003 121.320000 119.940002 120.629997 83.366364 20644400
2008-06-20 119.610001 119.709999 118.089996 118.239998 81.897270 21836600
2008-06-23 118.620003 118.760002 118.040001 118.330002 81.959686 13844000
2008-06-24 118.040001 118.949997 117.160004 117.940002 81.689522 19038300
2008-06-25 118.199997 119.129997 117.779999 117.910004 81.668747 18907600
2008-06-26 117.010002 117.059998 114.440002 114.669998 79.424553 28987900
2008-06-27 114.570000 114.739998 112.860001 113.459999 78.586533 25276000
2008-06-30 113.480003 114.269997 112.750000 113.419998 78.558815 21139100
2008-07-01 112.379997 114.029999 111.760002 113.769997 78.801201 32398600
2008-07-02 113.779999 114.260002 112.029999 112.150002 77.679153 24730000
2008-07-03 112.809998 113.320000 111.480003 113.050003 78.302567 20496600
2008-07-07 113.169998 113.919998 111.139999 112.209999 77.720711 27897300
2008-07-08 112.250000 113.900002 111.739998 113.739998 78.780464 31553000
2008-07-09 114.050003 114.199997 111.449997 111.660004 77.339722 24306400
2008-07-10 111.610001 112.709999 110.870003 112.220001 77.727661 32957200
2008-07-11 111.139999 112.440002 109.779999 111.000000 76.882599 35470100
2008-07-14 112.169998 112.389999 110.050003 110.500000 76.536324 26009300
2008-07-15 109.760002 111.260002 108.320000 109.300003 75.705154 41112400
2008-07-16 109.730003 112.470001 109.199997 112.169998 77.693024 31071000
2008-07-17 113.160004 114.610001 112.169998 114.139999 79.057487 36225700
2008-07-18 114.599998 115.099998 113.699997 114.949997 79.733833 21164900
2008-07-21 115.410004 115.510002 114.139999 114.650002 79.525726 16267700
2008-07-22 113.959999 116.080002 113.750000 115.699997 80.254036 24757900
2008-07-23 115.949997 116.879997 115.489998 116.230003 80.621674 24761000
2008-07-24 116.250000 116.290001 113.370003 113.599998 78.797379 22459100
2008-07-25 113.889999 114.360001 113.150002 113.169998 78.499130 19459200
2008-07-28 113.269997 113.519997 111.169998 111.339996 77.229790 16089700
2008-07-29 111.599998 113.910004 111.510002 113.849998 78.970757 17201400
2008-07-30 114.589996 115.930000 114.019997 115.820000 80.337265 24422400
2008-07-31 114.720001 115.559998 113.580002 113.699997 78.866714 24805900
2008-08-01 114.120003 114.260002 112.589996 113.120003 78.464447 20547400
2008-08-04 113.139999 113.750000 112.129997 112.769997 78.221664 16207200
2008-08-05 113.750000 116.070000 113.709999 116.010002 80.469078 22997300
2008-08-06 115.529999 116.879997 115.239998 116.489998 80.802078 17770900
2008-08-07 115.489998 115.919998 114.230003 114.589996 79.484085 17902100
2008-08-08 114.220001 117.639999 114.000000 116.949997 81.121101 31279900
2008-08-11 117.029999 118.730003 116.800003 117.800003 81.710678 22528900
2008-08-12 117.459999 117.519997 116.080002 116.570000 80.857468 22492600
2008-08-13 116.080002 116.209999 114.680000 115.400002 80.045937 28250700
2008-08-14 114.849998 117.339996 114.690002 116.410004 80.746468 24661900
2008-08-15 116.459999 117.070000 115.949997 116.529999 81.001610 16610900
2008-08-18 116.860001 116.889999 114.290001 114.860001 79.840744 23622600
2008-08-19 114.110001 114.209999 113.150002 113.489998 78.888451 19249200
2008-08-20 113.870003 114.540001 112.889999 114.040001 79.270782 21415300
2008-08-21 113.230003 114.779999 113.070000 114.050003 79.277756 16820600
2008-08-22 114.949997 116.370003 114.839996 116.320000 80.855667 18078800
2008-08-25 115.669998 115.709999 113.660004 113.849998 79.138680 19186300
2008-08-26 114.050003 114.419998 113.459999 114.070000 79.291618 14475400
2008-08-27 114.239998 115.589996 113.839996 115.000000 79.938049 15493000
2008-08-28 115.720001 117.180000 115.660004 117.129997 81.418694 16556500
2008-08-29 116.510002 117.040001 115.400002 115.449997 80.250877 15914200
2008-09-02 116.959999 118.010002 114.779999 115.160004 80.049355 24105000
2008-09-03 115.250000 115.739998 114.330002 115.510002 80.292603 17846600
2008-09-04 114.599998 114.739998 111.989998 112.199997 77.991722 35201900
2008-09-05 111.580002 112.629997 110.570000 112.349998 78.096046 31555500
2008-09-08 115.529999 115.930000 112.400002 115.160004 80.049355 37982500
2008-09-09 115.160004 115.980003 112.430000 112.529999 78.221123 31926100
2008-09-10 113.110001 114.000000 112.339996 113.000000 78.547852 39044100
2008-09-11 111.779999 114.860001 111.220001 114.860001 79.840744 39238000
2008-09-12 113.639999 114.839996 113.010002 114.790001 79.792175 28275000
2008-09-15 111.150002 114.440002 109.639999 109.800003 76.323547 44773800
2008-09-16 107.879997 111.160004 107.580002 110.660004 76.921295 48722600
2008-09-17 109.230003 109.589996 105.500000 106.760002 74.210297 54988700
2008-09-18 107.419998 111.000000 104.860001 109.970001 76.441658 65447400
2008-09-19 116.139999 116.139999 112.660004 113.570000 79.184570 20860900
2008-09-22 113.820000 113.980003 109.860001 110.500000 77.044083 21955600
2008-09-23 110.260002 111.379997 108.260002 108.500000 75.649567 25513500
2008-09-24 108.930000 109.230003 107.459999 108.300003 75.510178 20635600
2008-09-25 109.010002 111.209999 108.779999 110.269997 76.883713 27647400
2008-09-26 108.650002 111.599998 108.470001 111.150002 77.497284 22037400
2008-09-29 109.830002 109.989998 104.010002 104.750000 73.034973 36211100
2008-09-30 105.559998 108.629997 105.220001 108.360001 75.552010 24710600
2008-10-01 107.570000 108.790001 106.279999 108.699997 75.789032 22853900
2008-10-02 107.500000 107.650002 104.379997 105.269997 73.397614 19546500
2008-10-03 105.750000 107.940002 103.089996 103.199997 71.954277 30183100
2008-10-06 100.860001 101.440002 95.209999 99.900002 69.653419 49877900
2008-10-07 100.540001 101.209999 94.410004 95.070000 66.285797 38825600
2008-10-08 93.250000 96.389999 91.400002 91.400002 63.726948 53470900
2008-10-09 93.919998 94.510002 85.400002 85.550003 59.648148 44474300
2008-10-10 82.389999 89.080002 78.940002 83.750000 58.393177 73755500
2008-10-13 88.040001 95.029999 87.459999 95.029999 66.257896 44081200
2008-10-14 97.900002 98.800003 90.900002 93.669998 65.309662 58571000
2008-10-15 91.839996 92.059998 84.760002 84.870003 59.174038 36270200
2008-10-16 86.309998 90.160004 82.080002 89.870003 62.660175 60371000
2008-10-17 87.599998 92.760002 87.160004 87.540001 61.141781 44024200
2008-10-20 89.480003 93.279999 88.739998 93.279999 65.150856 34524100
2008-10-21 91.540001 92.800003 89.970001 90.379997 63.125351 26527300
2008-10-22 88.059998 88.419998 83.330002 85.500000 59.716965 37459500
2008-10-23 85.669998 87.989998 82.400002 87.989998 61.456089 59594500
2008-10-24 80.540001 85.849998 80.150002 83.089996 58.033703 49331600
2008-10-27 82.580002 85.980003 80.260002 80.260002 56.057148 37137800
2008-10-28 83.839996 91.139999 81.699997 91.139999 63.656166 53376100
2008-10-29 90.489998 93.620003 88.699997 89.150002 62.266281 50631600
2008-10-30 92.040001 92.660004 89.720001 92.500000 64.606041 42806500
2008-10-31 91.570000 94.529999 91.129997 93.500000 65.304543 39474400
2008-11-03 93.139999 94.080002 92.519997 93.430000 65.255623 17957000
2008-11-04 95.160004 96.500000 94.320000 96.209999 67.197289 25723700
2008-11-05 94.989998 95.589996 91.150002 91.849998 64.152069 28970800
2008-11-06 90.790001 91.660004 86.480003 87.129997 60.855427 43601900
2008-11-07 87.959999 90.160004 87.400002 90.129997 62.950729 30916600
2008-11-10 91.669998 91.750000 87.709999 88.930000 62.112610 23695900
2008-11-11 87.559998 88.809998 85.720001 86.750000 60.590027 31463000
2008-11-12 85.410004 86.000000 82.839996 83.089996 58.033703 35844600
2008-11-13 83.570000 89.000000 79.849998 88.699997 61.951950 64432800
2008-11-14 86.989998 89.489998 84.220001 84.220001 58.822926 45085800
2008-11-17 83.980003 85.980003 82.720001 82.949997 57.935871 38157100
2008-11-18 82.989998 85.050003 81.309998 84.339996 58.906738 42201200
2008-11-19 84.230003 85.370003 80.180000 80.360001 56.126953 49759400
2008-11-20 79.400002 82.199997 75.370003 76.059998 53.123661 77925200
2008-11-21 77.129997 80.730003 74.500000 80.540001 56.507481 91695200
2008-11-24 81.959999 85.970001 81.029999 83.900002 58.864902 48461300
2008-11-25 85.430000 86.070000 82.790001 84.809998 59.503357 44571400
2008-11-26 83.160004 87.300003 82.989998 87.180000 61.166187 29776700
2008-11-28 86.680000 88.360001 86.680000 88.300003 61.951992 6958800
2008-12-01 86.300003 86.370003 81.459999 81.660004 57.293304 27989600
2008-12-02 82.629997 84.419998 81.500000 84.360001 59.187649 29383100
2008-12-03 82.650002 86.339996 82.440002 86.040001 60.366337 49770900
2008-12-04 84.739998 86.459999 82.730003 83.739998 58.752632 40456000
2008-12-05 82.970001 86.980003 81.309998 86.589996 60.752190 43490800
2008-12-08 88.320000 90.389999 88.000000 89.120003 62.527325 44114800
2008-12-09 88.339996 89.410004 86.620003 87.110001 61.117050 34188200
2008-12-10 88.059998 88.930000 86.550003 87.639999 61.488926 32139600
2008-12-11 86.610001 88.269997 85.269997 85.860001 60.240089 26284500
2008-12-12 83.510002 87.029999 83.230003 86.360001 60.590836 34290400
2008-12-15 86.949997 87.000000 84.849998 85.989998 60.331326 22944700
2008-12-16 89.570000 89.750000 86.330002 89.570000 62.843006 30326100
2008-12-17 88.459999 89.800003 87.949997 88.349998 61.987064 22285800
2008-12-18 88.839996 89.040001 85.419998 86.360001 60.590836 26041600
2008-12-19 86.739998 87.820000 85.360001 85.360001 60.074257 19707600
2008-12-22 85.800003 85.930000 83.589996 84.959999 59.792805 20392200
2008-12-23 85.589996 85.930000 83.839996 84.070000 59.166386 17174800
2008-12-24 84.430000 84.930000 84.139999 84.480003 59.454971 4157300
2008-12-26 85.010002 85.279999 84.559998 85.070000 59.870190 5294600
2008-12-29 85.269997 85.279999 83.589996 84.910004 59.757641 10387800
2008-12-30 85.250000 86.779999 84.860001 86.680000 61.003262 17764500
2008-12-31 86.809998 88.370003 86.629997 87.519997 61.594425 18703600
2009-01-02 87.949997 90.620003 87.570000 90.199997 63.480564 24558800
2009-01-05 89.870003 90.330002 88.870003 89.699997 63.128662 25612100
2009-01-06 90.180000 90.900002 89.379997 90.150002 63.445400 37258400
2009-01-07 88.879997 89.180000 87.230003 87.860001 61.833748 33165500
2009-01-08 87.070000 87.570000 86.550003 87.430000 61.531033 23641700
2009-01-09 87.669998 87.760002 85.839996 86.139999 60.623272 24494100
2009-01-12 85.769997 86.019997 84.260002 84.790001 59.673119 22622000
2009-01-13 84.610001 85.290001 83.830002 84.419998 59.412708 29846500
2009-01-14 83.160004 83.360001 81.480003 82.080002 57.765873 38850600
2009-01-15 82.070000 82.980003 80.040001 82.180000 57.836285 44216600
2009-01-16 83.220001 83.400002 81.029999 82.690002 58.295231 37613200
2009-01-20 82.209999 82.410004 79.360001 79.410004 55.982903 36892100
2009-01-21 80.650002 82.410004 79.349998 82.239998 57.978004 34826600
2009-01-22 80.900002 82.040001 79.550003 81.160004 57.216610 40157400
2009-01-23 79.500000 81.529999 79.050003 80.519997 56.765385 44701000
2009-01-26 80.860001 82.290001 80.190002 81.070000 57.153141 28917300
2009-01-27 81.489998 82.239998 80.800003 81.510002 57.463341 23352800
2009-01-28 83.040001 84.040001 82.589996 83.680000 58.993164 21080000
2009-01-29 82.580002 82.940002 81.349998 81.529999 57.477451 20825600
2009-01-30 81.830002 81.959999 79.599998 80.080002 56.455181 26172600
2009-02-02 79.139999 79.919998 78.650002 79.320000 55.919403 22968000
2009-02-03 79.779999 81.099998 79.019997 80.629997 56.842976 24065100
2009-02-04 80.800003 81.709999 79.339996 79.690002 56.180252 27506400
2009-02-05 79.260002 81.150002 78.500000 80.550003 56.786587 39865100
2009-02-06 80.870003 83.269997 80.720001 82.860001 58.415058 30049700
2009-02-09 82.800003 83.290001 82.099998 82.750000 58.337490 20793600
2009-02-10 82.230003 82.730003 78.610001 79.190002 55.827778 49006600
2009-02-11 79.620003 80.010002 78.680000 79.550003 56.081596 33244600
2009-02-12 78.430000 79.620003 77.150002 79.500000 56.046352 45482100
2009-02-13 79.480003 79.949997 78.470001 78.550003 55.376610 23850300
2009-02-17 76.599998 77.059998 75.720001 75.750000 53.402603 36731400
2009-02-18 76.250000 76.489998 75.089996 75.760002 53.409664 35793800
2009-02-19 76.430000 76.500000 74.800003 75.029999 52.895023 30933800
2009-02-20 73.320000 74.709999 72.480003 73.730003 52.232674 46343700
2009-02-23 74.239998 74.410004 71.070000 71.150002 50.404873 36003600
2009-02-24 71.570000 73.800003 71.150002 73.379997 51.984695 37524300
2009-02-25 73.029999 74.050003 71.559998 72.669998 51.481709 43668900
2009-02-26 73.480003 74.070000 71.760002 71.839996 50.893745 31367300
2009-02-27 70.629997 72.000000 70.370003 70.760002 50.128620 35756000
2009-03-02 69.650002 69.820000 67.589996 67.830002 48.052917 36931600
2009-03-03 68.480003 68.599998 67.089996 67.209999 47.613682 30799800
2009-03-04 68.349998 69.879997 67.629997 68.769997 48.718811 31996400
2009-03-05 67.500000 68.050003 65.529999 66.070000 46.806061 35056100
2009-03-06 66.540001 67.629997 64.779999 66.500000 47.110706 35830500
2009-03-09 65.510002 67.169998 65.250000 65.440002 46.359753 28114400
2009-03-10 66.620003 69.230003 66.540001 69.139999 48.980927 31008100
2009-03-11 69.690002 70.320000 68.820000 69.480003 49.221809 21875300
2009-03-12 69.379997 71.989998 68.849998 71.769997 50.844124 21938300
2009-03-13 72.190002 72.589996 71.199997 72.320000 51.233772 21835800
2009-03-16 72.970001 74.070000 72.199997 72.309998 51.226669 24509000
2009-03-17 72.290001 74.120003 71.860001 74.080002 52.480572 20439900
2009-03-18 73.489998 75.889999 72.720001 74.970001 53.111092 35906600
2009-03-19 75.830002 75.870003 73.830002 74.110001 52.501842 25410900
2009-03-20 74.430000 74.559998 72.529999 72.739998 51.654690 22996500
2009-03-23 74.550003 77.779999 74.169998 77.760002 55.219524 25706800
2009-03-24 76.910004 77.949997 76.440002 76.699997 54.466755 20383500
2009-03-25 77.250000 78.620003 75.480003 77.410004 54.970959 30263100
2009-03-26 78.180000 79.300003 77.519997 79.099998 56.171082 29403800
2009-03-27 78.139999 78.419998 77.330002 77.809998 55.255009 19994100
2009-03-30 76.089996 76.120003 74.370003 75.250000 53.437096 25811800
2009-03-31 76.040001 77.230003 75.199997 75.839996 53.856087 28187500
2009-04-01 74.879997 77.870003 74.800003 77.529999 55.056190 25416600
2009-04-02 79.379997 80.760002 78.980003 79.709999 56.604252 30176700
2009-04-03 79.760002 80.190002 78.959999 80.160004 56.923820 20617100
2009-04-06 79.459999 79.930000 78.599998 79.760002 56.639751 17834000
2009-04-07 78.739998 78.739998 77.690002 77.889999 55.311863 17326400
2009-04-08 78.180000 78.940002 77.570000 78.370003 55.652687 15719000
2009-04-09 80.010002 80.919998 79.760002 80.889999 57.442276 19287700
2009-04-13 80.029999 81.180000 79.690002 80.550003 57.200783 11991300
2009-04-14 79.970001 80.339996 79.080002 79.269997 56.291817 18590000
2009-04-15 79.040001 80.459999 78.739998 80.300003 57.023235 18263400
2009-04-16 80.860001 81.790001 79.709999 81.260002 57.704967 19526700
2009-04-17 81.440002 81.849998 80.820000 81.309998 57.835838 16835600
2009-04-20 80.050003 80.160004 78.349998 78.519997 55.851276 16640200
2009-04-21 77.830002 79.760002 77.809998 79.589996 56.612373 18051200
2009-04-22 79.029999 80.449997 78.660004 78.809998 56.057549 20467800
2009-04-23 78.940002 79.849998 78.019997 79.650002 56.655064 19521000
2009-04-24 80.099998 81.269997 79.930000 80.730003 57.423283 17662200
2009-04-27 79.769997 81.230003 79.660004 80.260002 57.088970 17582800
2009-04-28 79.470001 80.949997 79.370003 80.120003 56.989418 16457900
2009-04-29 80.820000 82.550003 80.690002 81.769997 58.163002 18084100
2009-04-30 82.730003 83.059998 81.349998 81.669998 58.091915 17496500
2009-05-01 81.790001 82.190002 80.959999 82.160004 58.440449 12356400
2009-05-04 82.739998 84.300003 82.599998 84.239998 59.919971 13866800
2009-05-05 84.059998 84.559998 83.610001 84.160004 59.863041 11985000
2009-05-06 85.050003 85.269997 84.190002 85.199997 60.602779 18357600
2009-05-07 85.800003 85.910004 83.650002 84.169998 59.870163 19835900
2009-05-08 85.139999 85.970001 84.610001 85.720001 60.972679 18463400
2009-05-11 84.760002 84.989998 84.199997 84.430000 60.055088 13335600
2009-05-12 84.769997 85.279999 83.769997 84.720001 60.261356 16819400
2009-05-13 83.709999 83.860001 82.800003 83.129997 59.130421 17683700
2009-05-14 83.120003 83.970001 82.940002 83.389999 59.315296 15029400
2009-05-15 83.150002 83.949997 82.279999 82.779999 59.055656 23137600
2009-05-18 83.580002 85.120003 83.500000 85.120003 60.725071 12745200
2009-05-19 84.940002 85.389999 84.629997 84.739998 60.453915 17908900
2009-05-20 85.339996 85.970001 84.099998 84.190002 60.061535 18083800
2009-05-21 83.279999 83.330002 82.300003 83.099998 59.283958 20038800
2009-05-22 83.419998 83.739998 82.660004 82.870003 59.119877 10156800
2009-05-26 82.269997 85.059998 82.269997 84.849998 60.532398 13636800
2009-05-27 84.970001 85.070000 82.970001 83.160004 59.326817 13708200
2009-05-28 83.790001 84.449997 82.529999 84.019997 59.940304 17780200
2009-05-29 84.389999 85.760002 83.760002 85.389999 60.917664 15275000
2009-06-01 86.279999 87.669998 86.050003 87.349998 62.315884 12952000
2009-06-02 87.139999 87.970001 86.930000 87.500000 62.422935 10553900
2009-06-03 87.019997 87.110001 86.080002 86.949997 62.030560 9488600
2009-06-04 86.910004 87.660004 86.489998 87.510002 62.430099 11762200
2009-06-05 88.250000 88.550003 87.120003 87.910004 62.715450 16834300
2009-06-08 87.220001 88.400002 86.500000 87.739998 62.594173 23538400
2009-06-09 87.970001 88.230003 87.440002 87.739998 62.594173 22428400
2009-06-10 88.550003 88.580002 86.580002 87.650002 62.529922 25155700
2009-06-11 87.860001 89.019997 87.800003 87.860001 62.679775 21696400
2009-06-12 87.599998 88.330002 87.370003 88.309998 63.000771 12743500
2009-06-15 87.230003 87.279999 86.000000 86.489998 61.702347 14006100
2009-06-16 86.690002 86.760002 85.220001 85.260002 60.824871 12830900
2009-06-17 85.220001 85.860001 84.830002 85.230003 60.803490 13494000
2009-06-18 85.279999 86.150002 84.980003 85.620003 61.081688 13378600
2009-06-19 85.959999 86.099998 84.919998 85.309998 61.062386 13880400
2009-06-22 84.580002 84.769997 83.320000 83.320000 59.638042 20652400
2009-06-23 83.419998 83.709999 82.849998 83.180000 59.537838 12151100
2009-06-24 83.739998 84.279999 82.580002 83.029999 59.430450 15355500
2009-06-25 82.690002 84.900002 82.570000 84.720001 60.640121 13851400
2009-06-26 84.459999 84.690002 84.019997 84.269997 60.317989 7779000
2009-06-29 84.510002 85.349998 84.300003 85.250000 61.019447 7529200
2009-06-30 85.330002 85.639999 83.959999 84.660004 60.597153 13421400
2009-07-01 84.980003 85.830002 84.930000 85.029999 60.861980 9144200
2009-07-02 84.000000 84.040001 82.949997 82.989998 59.401814 16516500
2009-07-06 82.209999 83.309998 82.080002 83.250000 59.587914 12392700
2009-07-07 83.160004 83.190002 81.540001 81.550003 58.371117 15240600
2009-07-08 81.930000 82.279999 80.959999 81.930000 58.643116 17902700
2009-07-09 82.239998 82.410004 81.529999 81.769997 58.528584 11452000
2009-07-10 81.410004 81.940002 81.019997 81.440002 58.292358 16023500
2009-07-13 81.690002 83.389999 81.389999 83.309998 59.630886 14384000
2009-07-14 83.540001 83.709999 82.930000 83.660004 59.881378 10288300
2009-07-15 84.589996 86.360001 84.540001 86.199997 61.699467 11620000
2009-07-16 86.110001 87.500000 86.029999 87.230003 62.436718 11805400
2009-07-17 87.220001 87.540001 86.720001 87.459999 62.691879 9075000
2009-07-20 87.879997 88.540001 87.540001 88.330002 63.315472 13142300
2009-07-21 89.129997 89.269997 88.099998 89.169998 63.917614 14599300
2009-07-22 88.760002 89.529999 88.629997 88.879997 63.709778 11857700
2009-07-23 88.900002 91.000000 88.839996 90.629997 64.964111 16519600
2009-07-24 90.400002 91.029999 90.070000 90.970001 65.207916 10895100
2009-07-27 90.860001 91.269997 90.370003 91.139999 65.329681 10045200
2009-07-28 90.610001 91.279999 90.080002 90.989998 65.222183 11700400
2009-07-29 90.680000 90.949997 90.160004 90.680000 64.999985 9063600
2009-07-30 91.580002 92.480003 91.269997 91.419998 65.530426 11659200
2009-07-31 91.470001 92.209999 91.360001 91.669998 65.709595 9151300
2009-08-03 92.470001 93.000000 91.970001 92.860001 66.562592 9843400
2009-08-04 92.589996 93.239998 92.540001 93.190002 66.799187 12338900
2009-08-05 93.129997 93.220001 92.120003 92.830002 66.541100 11396200
2009-08-06 93.239998 93.349998 92.190002 92.629997 66.397789 10482300
2009-08-07 93.550003 94.500000 93.110001 93.790001 67.229240 11813100
2009-08-10 93.489998 93.809998 93.000000 93.500000 67.021347 13051400
2009-08-11 93.190002 93.230003 92.300003 92.580002 66.361893 9305200
2009-08-12 92.550003 94.419998 92.529999 93.769997 67.214966 13586400
2009-08-13 94.139999 94.260002 93.169998 94.190002 67.516022 10209100
2009-08-14 94.070000 94.120003 92.500000 93.410004 66.956879 10846500
2009-08-17 91.870003 91.980003 91.400002 91.610001 65.666618 12121400
2009-08-18 91.879997 92.589996 91.750000 92.300003 66.161179 8539100
2009-08-19 91.690002 93.449997 91.570000 93.129997 66.756180 14296100
2009-08-20 93.150002 93.949997 92.930000 93.790001 67.229240 8271000
2009-08-21 93.980003 95.209999 93.900002 95.029999 68.357864 11866500
2009-08-24 95.430000 95.910004 94.889999 95.129997 68.429779 9349100
2009-08-25 95.449997 96.820000 95.279999 95.480003 68.681648 14622300
2009-08-26 95.260002 95.849998 94.870003 95.459999 68.667152 11497200
2009-08-27 95.500000 96.120003 94.599998 95.820000 68.926170 13096800
2009-08-28 96.389999 96.449997 95.010002 95.580002 68.753502 10813900
2009-08-31 94.709999 95.089996 94.410004 95.050003 68.372299 9890500
2009-09-01 94.599998 95.660004 92.980003 93.209999 67.048729 17938600
2009-09-02 92.940002 93.419998 92.709999 92.830002 66.775360 10922400
2009-09-03 93.239998 93.610001 92.629997 93.449997 67.221313 7262500
2009-09-04 93.570000 94.570000 93.300003 94.449997 67.940659 8118600
2009-09-08 95.199997 95.220001 94.620003 95.059998 68.379440 10862500
2009-09-09 95.089996 95.910004 94.870003 95.529999 68.717560 13560500
2009-09-10 95.570000 96.459999 95.190002 96.339996 69.300224 12244800
2009-09-11 96.370003 96.629997 95.860001 96.220001 69.213898 8116500
2009-09-14 95.440002 96.449997 95.400002 96.320000 69.285797 8417900
2009-09-15 96.500000 97.309998 95.959999 96.900002 69.703056 11687700
2009-09-16 97.320000 98.150002 96.940002 98.080002 70.551849 10580800
2009-09-17 97.970001 98.720001 97.639999 98.059998 70.537491 15803800
2009-09-18 98.339996 98.459999 97.919998 98.110001 70.699615 9910900
2009-09-21 97.559998 98.040001 97.230003 97.739998 70.432938 7711800
2009-09-22 98.309998 98.419998 97.690002 98.209999 70.771667 8206300
2009-09-23 98.360001 99.160004 97.400002 97.580002 70.317642 13199100
2009-09-24 97.750000 98.019997 96.620003 96.989998 69.892525 16702600
2009-09-25 96.879997 97.349998 96.379997 96.739998 69.712364 13350100
2009-09-28 97.010002 98.239998 96.949997 97.839996 70.505028 6393200
2009-09-29 97.949997 98.360001 97.389999 97.440002 70.216759 8171200
2009-09-30 97.620003 97.790001 96.070000 97.089996 69.964569 15351500
2009-10-01 96.919998 96.940002 95.010002 95.120003 68.544968 15473500
2009-10-02 94.220001 95.269997 94.199997 94.860001 68.357605 15752800
2009-10-05 95.070000 96.279999 94.800003 95.970001 69.157463 8742700
2009-10-06 96.580002 97.769997 96.559998 97.290001 70.108635 12439600
2009-10-07 97.129997 97.480003 96.830002 97.279999 70.101479 10039900
2009-10-08 97.940002 98.449997 97.540001 97.910004 70.555489 9701300
2009-10-09 97.870003 98.720001 97.690002 98.690002 71.117546 6494100
2009-10-12 99.000000 99.389999 98.559998 98.940002 71.297722 5438300
2009-10-13 98.639999 99.019997 98.220001 98.830002 71.218399 6026200
2009-10-14 99.769997 100.360001 99.430000 100.230003 72.227280 9162700
2009-10-15 99.870003 100.669998 99.839996 100.650002 72.529961 7667900
2009-10-16 99.739998 100.209999 99.370003 99.989998 72.121719 13185400
2009-10-19 100.110001 101.169998 99.930000 100.860001 72.749199 9772400
2009-10-20 100.970001 101.010002 99.900002 100.389999 72.410202 9387400
2009-10-21 100.220001 101.199997 99.410004 99.430000 71.717812 12893600
2009-10-22 99.620003 101.089996 99.199997 100.739998 72.662666 13423200
2009-10-23 100.980003 101.070000 99.370003 99.830002 72.006294 13214000
2009-10-26 99.900002 100.769997 98.519997 98.809998 71.270622 16109800
2009-10-27 98.949997 99.529999 98.400002 98.820000 71.277794 14503800
2009-10-28 98.620003 99.070000 97.620003 97.680000 70.455521 17191500
2009-10-29 98.339996 99.739998 98.050003 99.540001 71.797142 12927200
2009-10-30 99.349998 99.639999 96.870003 97.059998 70.008316 29751800
2009-11-02 97.400002 99.000000 96.820000 97.849998 70.578125 20615900
2009-11-03 97.260002 97.930000 97.070000 97.800003 70.542068 13945600
2009-11-04 98.379997 99.379997 97.940002 98.169998 70.808937 14714300
2009-11-05 98.860001 100.230003 98.809998 100.160004 72.244339 9811600
2009-11-06 99.650002 100.599998 99.430000 100.370003 72.395821 10786100
2009-11-09 101.070000 102.440002 100.910004 102.419998 73.874435 10959900
2009-11-10 102.269997 102.800003 102.150002 102.690002 74.069214 9959100
2009-11-11 103.110001 103.620003 102.639999 103.129997 74.386581 10532400
2009-11-12 102.959999 103.410004 101.900002 102.169998 73.694153 11966800
2009-11-13 102.349998 103.250000 102.099998 102.910004 74.227867 11677800
2009-11-16 103.400002 104.570000 103.349998 104.260002 75.201607 10497400
2009-11-17 104.089996 104.639999 103.860001 104.589996 75.439606 8398000
2009-11-18 104.500000 104.620003 103.910004 104.550003 75.410797 7773400
2009-11-19 104.040001 104.070000 102.870003 103.650002 74.761627 12739500
2009-11-20 102.919998 103.449997 102.720001 103.250000 74.716782 8680400
2009-11-23 104.199997 104.980003 104.129997 104.459999 75.592361 9489200
2009-11-24 104.440002 104.559998 103.589996 104.360001 75.520004 10211800
2009-11-25 104.540001 104.839996 104.199997 104.629997 75.715385 6489600
2009-11-27 102.459999 103.839996 102.230003 103.180000 74.666046 12916100
2009-11-30 103.110001 103.739998 102.709999 103.580002 74.955528 11959000
2009-12-01 104.279999 105.129997 104.269997 104.730003 75.787788 10101300
2009-12-02 104.739998 105.250000 104.320000 104.580002 75.679230 7124600
2009-12-03 104.849998 105.180000 103.589996 103.690002 75.035156 9723500
2009-12-04 104.959999 105.269997 103.199997 103.989998 75.252251 16602800
2009-12-07 103.830002 104.529999 103.690002 104.050003 75.295708 8189500
2009-12-08 103.419998 103.440002 101.750000 102.940002 74.492416 10719700
2009-12-09 102.959999 103.559998 102.480003 103.449997 74.861488 8583800
2009-12-10 103.989998 104.620003 103.949997 104.180000 75.389740 8039500
2009-12-11 104.510002 105.040001 104.250000 104.919998 75.925262 9235500
2009-12-14 105.320000 105.379997 104.919998 105.199997 76.127808 9752400
2009-12-15 104.910004 105.150002 104.470001 104.739998 75.794983 7191500
2009-12-16 105.089996 105.309998 104.470001 104.669998 75.744308 6283400
2009-12-17 104.040001 104.150002 103.290001 103.379997 74.810837 8223700
2009-12-18 103.449997 103.639999 102.430000 103.139999 74.927071 8299800
2009-12-21 103.559998 104.389999 103.519997 103.879997 75.464676 5968000
2009-12-22 104.220001 104.610001 104.050003 104.449997 75.878716 6849400
2009-12-23 104.650002 104.720001 104.169998 104.449997 75.878716 4867200
2009-12-24 104.570000 105.040001 104.550003 105.000000 76.278275 3568000
2009-12-28 105.199997 105.349998 104.889999 105.290001 76.488914 8116800
2009-12-29 105.489998 105.639999 105.250000 105.290001 76.488914 3356400
2009-12-30 104.930000 105.330002 104.879997 105.220001 76.438095 3243500
2009-12-31 105.339996 105.389999 104.029999 104.070000 75.602646 5189400
2010-01-04 104.839996 105.870003 104.760002 105.660004 76.757767 8977300
2010-01-05 105.610001 105.669998 104.970001 105.489998 76.634285 6549200
2010-01-06 105.500000 105.849998 105.360001 105.559998 76.685112 6797200
2010-01-07 105.379997 106.019997 104.949997 105.940002 76.961128 6312000
2010-01-08 105.669998 106.110001 105.440002 106.110001 77.084671 4912000
2010-01-11 106.400002 106.660004 105.820000 106.540001 77.397003 6858300
2010-01-12 105.849998 106.419998 105.580002 106.139999 77.106438 8869900
2010-01-13 106.330002 106.989998 106.040001 106.750000 77.549591 8619100
2010-01-14 106.639999 107.150002 106.580002 107.029999 77.752998 7039900
2010-01-15 106.940002 106.980003 105.540001 106.010002 77.012001 14027400
2010-01-19 105.900002 107.230003 105.860001 107.169998 77.854706 10877400
2010-01-20 106.500000 106.540001 105.129997 106.019997 77.019257 11896600
2010-01-21 105.970001 106.110001 103.709999 103.709999 75.341156 22253800
2010-01-22 103.379997 103.860001 101.550003 101.629997 73.830116 24606900
2010-01-25 102.389999 102.519997 101.669998 101.910004 74.033546 18236800
2010-01-26 101.660004 103.059998 101.480003 101.879997 74.011711 18352400
2010-01-27 101.669998 102.510002 100.989998 102.300003 74.316895 16203100
2010-01-28 102.589996 102.620003 100.510002 101.199997 73.517723 13409200
2010-01-29 101.559998 102.360001 100.410004 100.550003 73.045555 14556900
2010-02-01 101.209999 102.349998 101.070000 101.839996 73.982651 9985500
2010-02-02 101.949997 103.099998 101.680000 102.879997 74.738174 8891300
2010-02-03 102.620003 103.059998 102.339996 102.629997 74.556625 6561600
2010-02-04 101.949997 102.070000 100.010002 100.040001 72.675034 16419300
2010-02-05 100.150002 100.339996 98.360001 100.160004 72.762222 28939700
2010-02-08 100.000000 100.379997 99.120003 99.220001 72.079330 10929500
2010-02-09 100.160004 101.489998 99.839996 100.650002 73.118179 19228000
2010-02-10 100.550003 100.970001 99.750000 100.519997 73.023804 11212100
2010-02-11 100.419998 101.750000 99.870003 101.580002 73.793800 9934200
2010-02-12 100.529999 101.370003 99.989998 101.269997 73.568596 13643000
2010-02-16 102.010002 102.970001 101.589996 102.809998 74.687309 8958800
2010-02-17 103.160004 103.440002 102.949997 103.379997 75.101402 8784900
2010-02-18 103.169998 104.300003 103.160004 104.169998 75.675316 8677700
2010-02-19 103.699997 104.389999 103.419998 103.989998 75.737244 9324500
2010-02-22 104.379997 104.379997 103.709999 103.839996 75.627975 5285200
2010-02-23 103.610001 104.139999 102.690002 102.870003 74.921494 10810200
2010-02-24 103.180000 103.949997 102.989998 103.699997 75.525993 9658700
2010-02-25 102.250000 103.339996 101.919998 103.300003 75.234695 10052900
2010-02-26 103.349998 103.610001 102.779999 103.300003 75.234695 6961100
2010-03-01 103.669998 104.199997 103.580002 104.019997 75.759033 5818700
2010-03-02 104.430000 104.639999 103.949997 104.010002 75.751846 5673300
2010-03-03 104.349998 104.769997 103.830002 104.089996 75.810081 5891900
2010-03-04 104.239998 104.570000 103.959999 104.500000 76.108673 6168300
2010-03-05 104.989998 105.769997 104.870003 105.760002 77.026375 6753500
2010-03-08 105.720001 105.959999 105.500000 105.589996 76.902565 5728100
2010-03-09 105.440002 106.230003 105.410004 105.709999 76.989914 8672300
2010-03-10 105.820000 106.139999 105.379997 105.769997 77.033554 7325500
2010-03-11 105.639999 106.290001 105.239998 106.279999 77.405098 7739600
2010-03-12 106.639999 106.680000 106.129997 106.419998 77.506996 10139600
2010-03-15 106.300003 106.629997 105.870003 106.570000 77.616280 6760400
2010-03-16 106.779999 107.120003 106.410004 107.070000 77.980431 6848800
2010-03-17 107.309998 107.870003 107.230003 107.519997 78.308167 6989400
2010-03-18 107.529999 108.029999 107.459999 107.949997 78.621323 7495600
2010-03-19 107.339996 108.169998 106.919998 107.339996 78.327278 12068000
2010-03-22 106.949997 108.070000 106.919998 107.790001 78.655655 8835200
2010-03-23 108.029999 108.919998 107.830002 108.870003 79.443756 9105900
2010-03-24 108.519997 108.809998 108.220001 108.400002 79.100739 7075900
2010-03-25 108.989998 109.529999 108.320000 108.440002 79.129982 9526500
2010-03-26 108.629997 109.070000 108.129997 108.430000 79.122688 8859800
2010-03-29 108.790001 109.160004 108.669998 108.919998 79.480255 5886300
2010-03-30 109.010002 109.379997 108.669998 109.129997 79.633484 5781300
2010-03-31 108.820000 109.040001 108.320000 108.610001 79.254028 6078200
2010-04-01 109.239998 109.580002 108.660004 109.279999 79.742905 11474400
2010-04-05 109.589996 109.879997 109.250000 109.730003 80.071259 4237800
2010-04-06 109.449997 109.870003 109.279999 109.720001 80.063972 4407600
2010-04-07 109.550003 109.699997 108.519997 109.050003 79.575096 10894000
2010-04-08 108.709999 109.570000 108.500000 109.370003 79.808632 8764300
2010-04-09 109.519997 110.080002 109.410004 110.059998 80.312103 6013100
2010-04-12 110.139999 110.360001 109.980003 110.180000 80.399635 4366500
2010-04-13 110.000000 110.440002 109.529999 110.250000 80.450714 6104100
2010-04-14 110.599998 111.320000 110.430000 111.290001 81.209679 7987400
2010-04-15 111.080002 111.620003 111.040001 111.559998 81.406677 8664000
2010-04-16 111.260002 111.500000 109.699997 110.180000 80.465271 22103600
2010-04-19 109.860001 110.910004 109.739998 110.839996 80.947266 10482500
2010-04-20 111.220001 111.430000 110.779999 111.099998 81.137161 8901000
2010-04-21 111.139999 111.500000 110.690002 111.160004 81.180969 9115800
2010-04-22 110.610001 111.510002 110.150002 111.349998 81.319763 9946100
2010-04-23 111.290001 112.040001 111.050003 111.959999 81.765175 13873100
2010-04-26 112.110001 112.580002 112.019997 112.080002 81.852913 8015700
2010-04-27 111.760002 112.180000 109.730003 109.870003 80.238876 19874600
2010-04-28 110.379997 110.839996 109.690002 110.550003 80.735527 14833300
2010-04-29 110.940002 112.000000 110.919998 111.690002 81.567986 7472600
2010-04-30 111.809998 112.000000 110.040001 110.099998 80.406860 14615900
2010-05-03 110.570000 111.820000 110.570000 111.540001 81.458496 8324800
2010-05-04 110.510002 110.540001 108.699997 109.360001 79.866432 19911700
2010-05-05 108.550003 109.559998 108.250000 108.800003 79.457420 18900400
2010-05-06 108.370003 109.150002 99.160004 105.260002 76.872192 34425300
2010-05-07 105.019997 105.940002 102.540001 103.779999 75.791290 33885700
2010-05-10 107.570000 108.470001 107.000000 108.000000 78.873207 20454000
2010-05-11 107.139999 108.930000 106.980003 107.669998 78.632240 16440600
2010-05-12 108.080002 109.349998 107.949997 109.260002 79.793381 12985000
2010-05-13 108.949997 109.459999 107.970001 108.099998 78.946243 11160700
2010-05-14 107.449997 107.669998 105.620003 106.510002 77.785080 17962100
2010-05-17 106.690002 106.919998 104.660004 106.519997 77.792343 17552200
2010-05-18 107.290001 107.510002 105.139999 105.389999 76.967117 19213400
2010-05-19 104.959999 105.580002 103.589996 104.769997 76.514328 24115100
2010-05-20 102.970001 103.250000 101.000000 101.110001 73.841370 28708100
2010-05-21 99.300003 101.970001 99.019997 101.839996 74.655815 30840500
2010-05-24 101.370003 101.980003 100.529999 100.680000 73.805450 16537800
2010-05-25 98.529999 100.570000 97.750000 100.459999 73.644188 25166200
2010-05-26 100.879997 101.800003 99.519997 99.680000 73.072418 18499900
2010-05-27 101.440002 102.730003 101.070000 102.720001 75.300964 18333200
2010-05-28 102.589996 102.629997 101.040001 101.470001 74.384529 19442500
2010-06-01 100.669998 102.290001 100.230003 100.320000 73.541542 17009600
2010-06-02 100.860001 102.650002 100.410004 102.610001 75.220291 14879500
2010-06-03 102.989998 103.260002 101.839996 102.690002 75.278938 11856600
2010-06-04 100.970001 101.180000 99.000000 99.440002 72.896461 20047200
2010-06-07 99.660004 99.919998 98.199997 98.269997 72.038757 13694600
2010-06-08 98.360001 99.669998 97.699997 99.440002 72.896461 25086600
2010-06-09 99.980003 100.779999 98.800003 99.150002 72.683815 16076800
2010-06-10 100.599998 101.980003 100.599998 101.879997 74.685143 13825600
2010-06-11 101.070000 102.349998 101.019997 102.309998 75.000374 9066300
2010-06-14 102.989998 103.489998 102.040001 102.139999 74.875755 8995700
2010-06-15 102.809998 104.290001 102.099998 104.169998 76.363861 9402100
2010-06-16 103.690002 104.480003 103.519997 104.290001 76.451859 9602400
2010-06-17 104.510002 104.620003 103.379997 104.559998 76.649742 9742800
2010-06-18 104.510002 104.839996 104.230003 104.489998 76.737907 6890700
2010-06-21 105.730003 105.959999 103.959999 104.449997 76.708527 10258800
2010-06-22 104.500000 104.940002 102.839996 102.930000 75.592247 11915600
2010-06-23 103.080002 103.680000 102.269997 102.989998 75.636307 12966900
2010-06-24 102.510002 102.639999 101.300003 101.559998 74.586075 13397700
2010-06-25 101.800003 102.029999 100.830002 101.720001 74.703629 10893500
2010-06-28 101.690002 102.050003 101.040001 101.440002 74.498001 6770700
2010-06-29 100.190002 100.230003 98.129997 98.730003 72.507751 16662900
2010-06-30 98.510002 99.129997 97.589996 97.730003 71.773369 13386200
2010-07-01 97.750000 98.000000 96.260002 97.339996 71.486954 18562200
2010-07-02 97.529999 97.739998 96.169998 96.870003 71.141724 11305700
2010-07-06 97.989998 98.620003 96.610001 97.449997 71.567711 10251400
2010-07-07 97.540001 100.370003 97.500000 100.290001 73.653442 12255100
2010-07-08 100.900002 101.510002 100.400002 101.510002 74.549438 9456500
2010-07-09 101.459999 102.129997 101.279999 102.110001 74.990051 7377600
2010-07-12 101.849998 102.300003 101.550003 102.250000 75.092857 6613100
2010-07-13 103.220001 104.180000 103.169998 103.730003 76.179741 9339100
2010-07-14 103.529999 104.089996 103.120003 103.750000 76.194450 8757900
2010-07-15 103.720001 103.879997 102.489998 103.699997 76.157715 11495700
2010-07-16 103.010002 103.110001 100.830002 101.010002 74.248795 12219700
2010-07-19 101.410004 101.900002 100.760002 101.620003 74.697189 7289500
2010-07-20 100.099998 102.400002 100.040001 102.330002 75.219063 9200800
2010-07-21 102.669998 102.699997 100.720001 101.230003 74.410500 10812500
2010-07-22 102.250000 103.709999 102.220001 103.250000 75.895332 10386600
2010-07-23 103.110001 104.500000 102.919998 104.269997 76.645111 13384300
2010-07-26 104.410004 105.330002 104.209999 105.260002 77.372795 9047000
2010-07-27 105.750000 105.839996 105.000000 105.440002 77.505081 10259500
2010-07-28 105.239998 105.550003 104.690002 105.089996 77.247826 7157900
2010-07-29 105.660004 105.930000 103.919998 104.669998 76.939148 11562800
2010-07-30 103.800003 105.129997 103.540001 104.699997 76.961166 11706000
2010-08-02 106.080002 106.989998 105.879997 106.730003 78.453354 6852300
2010-08-03 106.480003 106.830002 106.059998 106.389999 78.203423 5440100
2010-08-04 106.650002 107.150002 106.379997 106.959999 78.622421 7289900
2010-08-05 106.430000 106.879997 106.230003 106.879997 78.563622 3631700
2010-08-06 105.919998 106.730003 105.309998 106.690002 78.423943 7524700
2010-08-09 107.000000 107.370003 106.639999 107.120003 78.739998 3723500
2010-08-10 106.360001 107.180000 105.669998 106.660004 78.401917 8434400
2010-08-11 105.190002 105.209999 103.910004 104.129997 76.542191 9496200
2010-08-12 102.849998 103.870003 102.779999 103.449997 76.042343 14562800
2010-08-13 103.209999 103.800003 103.099998 103.349998 75.968819 6481600
2010-08-16 102.809998 103.589996 102.379997 103.279999 75.917404 5818900
2010-08-17 103.989998 105.120003 103.669998 104.330002 76.689178 5461600
2010-08-18 104.260002 105.110001 103.680000 104.570000 76.865578 6344900
2010-08-19 104.080002 104.309998 102.550003 103.059998 75.755661 8882600
2010-08-20 102.430000 102.480003 101.470001 102.139999 75.360222 8548600
2010-08-23 102.540001 103.050003 101.699997 101.760002 75.079857 5552400
2010-08-24 100.730003 101.150002 99.910004 100.400002 74.076355 9543400
2010-08-25 99.910004 100.980003 99.370003 100.610001 74.231369 9732500
2010-08-26 100.959999 101.059998 99.669998 99.930000 73.729645 8258800
2010-08-27 100.529999 101.629997 99.400002 101.580002 74.947029 10431400
2010-08-30 101.230003 101.540001 100.160004 100.169998 73.906715 4731200
2010-08-31 99.889999 100.849998 99.519997 100.199997 73.928795 10523400
2010-09-01 101.360001 102.900002 101.330002 102.800003 75.847160 8511100
2010-09-02 102.910004 103.290001 102.620003 103.279999 76.201286 3782600
2010-09-03 104.220001 104.629997 103.290001 104.580002 77.160431 6280300
2010-09-07 104.160004 104.290001 103.410004 103.559998 76.407890 4206700
2010-09-08 103.709999 104.400002 103.680000 103.980003 76.717735 5742100
2010-09-09 104.980003 105.000000 103.970001 104.250000 76.916992 4396500
2010-09-10 104.419998 104.820000 104.150002 104.779999 77.308029 3521600
2010-09-13 105.650002 105.860001 105.059998 105.669998 77.964653 4944900
2010-09-14 105.480003 106.070000 105.169998 105.440002 77.794937 5077800
2010-09-15 105.199997 106.059998 104.980003 105.940002 78.163879 4374300
2010-09-16 105.669998 106.239998 105.400002 106.190002 78.348312 5449000
2010-09-17 106.349998 106.489998 105.650002 106.070000 78.400848 7777800
2010-09-20 106.400002 107.720001 106.199997 107.519997 79.472565 5257500
2010-09-21 107.540001 108.309998 107.169998 107.620003 79.546494 8381800
2010-09-22 107.559998 108.040001 107.080002 107.400002 79.383842 5593500
2010-09-23 106.639999 107.620003 106.410004 106.669998 78.844292 7547400
2010-09-24 107.769997 108.660004 107.669998 108.570000 80.248688 5334900
2010-09-27 108.570000 108.730003 108.080002 108.190002 79.967812 3989800
2010-09-28 108.360001 108.870003 107.300003 108.559998 80.241287 7872700
2010-09-29 108.349998 108.709999 108.000000 108.309998 80.056488 6281000
2010-09-30 108.910004 109.519997 107.470001 107.910004 79.760826 11670500
2010-10-01 108.550003 108.730003 107.839996 108.320000 80.063881 5987600
2010-10-04 108.160004 108.550003 107.070000 107.570000 79.509537 5561600
2010-10-05 108.410004 109.680000 108.269997 109.400002 80.862175 6493200
2010-10-06 109.440002 109.830002 109.269997 109.769997 81.135605 7215600
2010-10-07 110.089996 110.110001 109.010002 109.599998 81.009979 5282200
2010-10-08 109.660004 110.410004 109.379997 110.160004 81.423973 4812900
2010-10-11 110.290001 110.400002 109.879997 110.260002 81.497849 3527300
2010-10-12 109.930000 110.629997 109.209999 110.260002 81.497849 5373500
2010-10-13 110.820000 111.639999 110.660004 111.059998 82.089104 6921600
2010-10-14 111.050003 111.230003 110.309998 111.070000 82.096512 8971700
2010-10-15 111.430000 111.470001 110.110001 110.680000 81.876823 9377400
2010-10-18 110.680000 111.589996 110.550003 111.010002 82.120911 4434900
2010-10-19 110.290001 110.680000 109.169998 109.839996 81.255394 9253700
2010-10-20 110.089996 111.580002 109.820000 111.089996 82.180092 7394700
2010-10-21 111.580002 112.209999 110.699997 111.540001 82.513008 6992000
2010-10-22 111.589996 111.680000 111.150002 111.360001 82.379822 3549800
2010-10-25 111.900002 112.550003 111.660004 111.709999 82.638756 6126500
2010-10-26 111.199997 111.910004 110.930000 111.760002 82.675743 5371300
2010-10-27 111.120003 111.459999 110.260002 111.309998 82.342918 7608300
2010-10-28 111.769997 111.860001 110.580002 111.099998 82.187462 5657500
2010-10-29 111.019997 111.379997 110.809998 111.309998 82.342918 5972000
2010-11-01 111.680000 112.510002 110.669998 111.320000 82.350266 9428500
2010-11-02 112.010002 112.279999 111.849998 111.879997 82.764572 4073600
2010-11-03 112.070000 112.370003 111.059998 112.300003 83.075226 10108800
2010-11-04 113.309998 114.519997 113.239998 114.430000 84.650909 9353700
2010-11-05 114.449997 114.629997 114.050003 114.540001 84.732307 6347900
2010-11-08 114.139999 114.349998 113.779999 114.220001 84.495590 4081700
2010-11-09 114.379997 114.410004 113.230003 113.690002 84.103500 5838500
2010-11-10 113.620003 113.889999 112.760002 113.730003 84.133095 9956900
2010-11-11 112.900002 113.260002 112.529999 113.080002 83.652260 5517900
2010-11-12 112.459999 112.989998 111.650002 112.160004 82.971680 8695800
2010-11-15 112.320000 113.029999 112.180000 112.250000 83.038223 6607300
2010-11-16 111.589996 111.739998 110.070000 110.500000 81.743637 9492400
2010-11-17 110.639999 110.790001 110.260002 110.440002 81.699287 5558800
2010-11-18 111.360001 112.370003 111.349998 112.150002 82.964272 7154500
2010-11-19 111.660004 112.059998 111.180000 112.010002 83.128212 4474300
2010-11-22 111.550003 111.860001 110.540001 111.820000 82.987282 6814800
2010-11-23 110.779999 110.809998 109.900002 110.389999 81.926010 6615500
2010-11-24 111.000000 111.959999 111.000000 111.849998 83.009499 4288200
2010-11-26 110.940002 111.349998 110.639999 110.639999 82.111557 2330100
2010-11-29 110.260002 110.860001 109.400002 110.650002 82.118958 6040400
2010-11-30 109.669998 110.760002 109.559998 110.169998 81.762695 8055600
2010-12-01 111.680000 112.900002 111.589996 112.669998 83.618141 7312300
2010-12-02 112.769997 113.870003 112.750000 113.739998 84.412231 6146200
2010-12-03 113.339996 114.019997 113.309998 113.940002 84.560600 4550500
2010-12-06 113.779999 114.050003 113.629997 113.739998 84.412231 6181100
2010-12-07 114.620003 114.709999 113.669998 113.730003 84.404778 7617300
2010-12-08 113.699997 114.080002 113.449997 113.889999 84.523506 6518700
2010-12-09 114.349998 114.389999 113.510002 113.919998 84.545776 5237500
2010-12-10 114.099998 114.339996 113.769997 114.290001 84.820374 8294000
2010-12-13 114.669998 115.029999 114.430000 114.489998 84.968842 4756900
2010-12-14 114.629997 115.379997 114.589996 115.010002 85.354721 5212500
2010-12-15 114.910004 115.440002 114.680000 114.889999 85.265648 5851100
2010-12-16 114.989998 115.389999 114.419998 115.239998 85.525444 8109500
2010-12-17 114.930000 114.989998 114.480003 114.949997 85.505394 4621200
2010-12-20 115.139999 115.150002 114.379997 114.750000 85.356583 6742100
2010-12-21 115.110001 115.459999 114.989998 115.309998 85.773094 4783100
2010-12-22 115.349998 115.660004 115.250000 115.580002 85.973969 3487300
2010-12-23 115.510002 115.790001 115.400002 115.730003 86.085548 3578800
2010-12-27 115.360001 115.639999 115.150002 115.540001 85.944267 4138600
2010-12-28 115.769997 115.879997 115.339996 115.790001 86.130219 4738400
2010-12-29 115.709999 115.980003 115.620003 115.650002 86.210709 6621900
2010-12-30 115.529999 115.709999 115.260002 115.449997 86.061600 6599100
2010-12-31 115.320000 115.730003 115.040001 115.629997 86.195786 3725200
2011-01-03 116.410004 116.860001 116.360001 116.410004 86.777229 9108900
2011-01-04 116.709999 116.730003 116.110001 116.639999 86.948685 9775600
2011-01-05 116.459999 117.190002 116.300003 117.040001 87.246895 7567800
2011-01-06 117.139999 117.190002 116.500000 116.779999 87.053062 7161600
2011-01-07 116.910004 117.099998 115.820000 116.570000 86.896515 9249800
2011-01-10 116.160004 116.339996 115.559998 116.199997 86.620682 6166700
2011-01-11 116.629997 116.860001 116.169998 116.550003 86.881577 5122600
2011-01-12 117.150002 117.650002 117.010002 117.400002 87.515244 5255800
2011-01-13 117.370003 117.379997 116.820000 117.199997 87.366142 6056800
2011-01-14 116.879997 117.769997 116.809998 117.690002 87.731377 5885800
2011-01-18 117.760002 118.430000 117.739998 118.230003 88.133881 4665700
2011-01-19 118.349998 118.489998 117.860001 118.160004 88.081779 9080300
2011-01-20 117.839996 118.339996 117.330002 118.120003 88.051918 10935600
2011-01-21 118.709999 118.800003 117.970001 118.459999 88.413193 9663000
2011-01-24 118.360001 119.580002 118.339996 119.559998 89.234177 12299400
2011-01-25 119.300003 119.589996 118.709999 119.489998 89.181877 10474000
2011-01-26 119.550003 119.940002 119.339996 119.610001 89.271492 9154100
2011-01-27 119.620003 119.930000 119.449997 119.639999 89.293877 7393200
2011-01-28 119.660004 119.860001 117.760002 118.019997 88.084801 17156100
2011-01-31 118.250000 118.650002 117.879997 118.599998 88.517662 8965000
2011-02-01 119.160004 120.230003 119.080002 120.089996 89.629715 7626900
2011-02-02 119.889999 120.320000 119.889999 120.099998 89.637192 4231200
2011-02-03 120.029999 120.570000 119.559998 120.370003 89.838737 6338100
2011-02-04 120.370003 120.690002 120.019997 120.690002 90.077545 5191300
2011-02-07 120.879997 121.650002 120.849998 121.349998 90.570152 7317100
2011-02-08 121.449997 122.220001 121.330002 122.139999 91.159737 6032000
2011-02-09 122.110001 122.400002 121.750000 122.279999 91.264236 7682100
2011-02-10 121.769997 122.250000 121.430000 122.169998 91.182106 7202200
2011-02-11 121.820000 122.760002 121.709999 122.650002 91.540398 6887200
2011-02-14 122.489998 122.709999 122.300003 122.610001 91.510567 4093900
2011-02-15 122.339996 122.370003 121.879997 122.199997 91.204506 4854700
2011-02-16 122.489998 123.059998 122.370003 122.879997 91.712074 5680000
2011-02-17 122.650002 123.339996 122.570000 123.160004 91.921066 4856500
2011-02-18 122.970001 123.639999 122.820000 123.599998 92.474686 6320900
2011-02-22 122.870003 123.279999 121.489998 121.889999 91.195305 9844300
2011-02-23 121.669998 121.769997 120.360001 120.849998 90.417259 14461100
2011-02-24 120.769997 121.040001 119.559998 120.419998 90.095428 12247300
2011-02-25 120.940002 121.330002 120.739998 121.139999 90.634171 5649800
2011-02-28 121.500000 122.180000 121.440002 122.150002 91.389832 5759600
2011-03-01 122.400002 122.480003 120.370003 120.370003 90.058105 9666700
2011-03-02 120.250000 120.980003 120.000000 120.449997 90.117935 8298400
2011-03-03 121.440002 122.660004 121.430000 122.360001 91.546936 7297200
2011-03-04 122.430000 122.529999 120.599998 121.470001 90.881042 10366700
2011-03-07 121.769997 122.260002 120.209999 120.709999 90.312492 8355500
2011-03-08 120.870003 122.389999 120.580002 121.989998 91.270111 8009200
2011-03-09 121.870003 122.459999 121.449997 122.010002 91.285034 7819900
2011-03-10 120.949997 121.050003 119.620003 119.730003 89.579262 15698000
2011-03-11 119.269997 120.839996 119.220001 120.419998 90.095428 10479900
2011-03-14 119.769997 120.110001 118.919998 119.849998 89.668991 8026700
2011-03-15 117.099998 119.129997 116.919998 118.430000 88.606644 14786600
2011-03-16 117.989998 118.209999 115.510002 116.160004 86.908188 16469000
2011-03-17 117.449997 117.980003 116.910004 117.690002 88.052940 7902300
2011-03-18 118.830002 119.010002 118.000000 118.269997 88.657135 10498900
2011-03-21 119.550003 120.519997 119.550003 120.070000 90.006462 7615000
2011-03-22 120.150002 120.239998 119.769997 119.919998 89.893997 6360500
2011-03-23 119.680000 120.910004 119.440002 120.629997 90.426247 6693400
2011-03-24 121.250000 121.650002 120.720001 121.459999 91.048477 4827100
2011-03-25 121.699997 122.330002 121.599998 121.959999 91.423225 6604100
2011-03-28 122.110001 122.459999 121.699997 121.760002 91.273262 2663400
2011-03-29 121.739998 122.599998 121.489998 122.510002 91.835503 6025800
2011-03-30 123.000000 123.580002 122.940002 123.209999 92.360237 4100800
2011-03-31 123.180000 123.559998 122.949997 123.019997 92.217850 4355100
2011-04-01 123.589996 123.949997 123.139999 123.459999 92.547668 5203200
2011-04-04 123.639999 123.839996 123.449997 123.760002 92.772537 6278900
2011-04-05 123.519997 124.139999 123.260002 123.650002 92.690155 8523300
2011-04-06 124.209999 124.360001 123.800003 124.169998 93.079872 4246000
2011-04-07 124.040001 124.250000 123.110001 123.910004 92.884995 6542200
2011-04-08 124.290001 124.349998 123.050003 123.650002 92.690155 6080300
2011-04-11 123.790001 124.279999 123.360001 123.639999 92.682594 5467500
2011-04-12 122.919998 123.099998 122.169998 122.459999 91.798019 5161400
2011-04-13 123.169998 123.209999 122.080002 122.550003 91.865540 4278200
2011-04-14 121.970001 122.889999 121.459999 122.720001 91.992958 4338300
2011-04-15 122.879997 123.419998 122.449997 123.190002 92.429657 5299500
2011-04-18 121.830002 121.879997 120.650002 121.739998 91.341675 10033200
2011-04-19 121.959999 122.489998 121.730003 122.389999 91.829361 5007200
2011-04-20 123.930000 124.529999 123.760002 124.339996 93.292488 6708700
2011-04-21 124.629997 124.809998 124.190002 124.790001 93.630081 4019100
2011-04-25 124.660004 124.709999 124.209999 124.550003 93.450058 4441200
2011-04-26 124.790001 125.879997 124.650002 125.699997 94.312843 6200000
2011-04-27 125.879997 126.870003 125.669998 126.690002 95.055679 5703800
2011-04-28 126.559998 127.540001 126.540001 127.419998 95.603378 11788000
2011-04-29 127.559998 128.119995 127.540001 128.039993 96.068565 11425900
2011-05-02 128.600006 128.630005 127.620003 127.839996 95.918533 10518700
2011-05-03 127.760002 128.179993 127.269997 127.820000 95.903496 7708200
2011-05-04 127.669998 127.760002 126.510002 126.970001 95.265747 8253900
2011-05-05 126.580002 126.839996 125.000000 125.639999 94.267860 11362900
2011-05-06 126.730003 127.440002 125.830002 126.269997 94.740570 9866400
2011-05-09 126.239998 127.070000 126.040001 126.709999 95.070709 5464900
2011-05-10 126.959999 127.669998 126.809998 127.449997 95.625862 4179600
2011-05-11 127.199997 127.250000 125.739998 126.309998 94.770592 7813600
2011-05-12 125.959999 127.160004 125.370003 126.989998 95.280754 6684200
2011-05-13 126.980003 127.120003 125.410004 125.959999 94.507927 6677500
2011-05-16 125.570000 126.419998 125.290001 125.470001 94.140320 4399900
2011-05-17 124.930000 125.260002 123.849998 124.809998 93.645111 25391000
2011-05-18 124.889999 125.849998 124.559998 125.709999 94.320442 4534600
2011-05-19 126.110001 126.480003 125.459999 126.180000 94.673042 4714900
2011-05-20 125.510002 125.660004 124.570000 124.849998 93.984253 6881200
2011-05-23 123.220001 123.879997 123.029999 123.519997 92.983025 5901700
2011-05-24 123.809998 123.959999 123.209999 123.300003 92.817459 4244400
2011-05-25 122.839996 124.129997 122.800003 123.650002 93.080887 4110900
2011-05-26 123.410004 124.169998 122.919998 123.800003 93.193764 6190400
2011-05-27 124.180000 124.650002 123.980003 124.230003 93.517517 4402800
2011-05-31 125.330002 125.550003 124.599998 125.500000 94.473564 5290000
2011-06-01 125.129997 125.180000 122.620003 122.699997 92.365723 8218900
2011-06-02 122.760002 122.870003 121.720001 122.300003 92.064636 8832200
2011-06-03 120.879997 122.000000 120.839996 121.320000 91.326958 6224000
2011-06-06 121.099998 121.339996 120.510002 120.730003 90.882790 4679000
2011-06-07 121.279999 121.599998 120.470001 120.489998 90.702126 3834600
2011-06-08 120.410004 120.830002 120.080002 120.300003 90.559090 6860100
2011-06-09 120.589996 121.680000 120.430000 121.120003 91.176376 4024900
2011-06-10 120.650002 120.739998 119.209999 119.370003 89.859039 7384800
2011-06-13 119.730003 120.040001 119.089996 119.459999 89.926735 5363200
2011-06-14 120.250000 121.139999 120.209999 120.699997 90.860199 4853100
2011-06-15 119.650002 120.059998 118.550003 118.879997 89.490166 20958800
2011-06-16 118.839996 119.849998 118.690002 119.529999 89.979446 7469900
2011-06-17 120.230003 120.470001 119.430000 119.739998 90.294655 7742000
2011-06-20 119.349998 120.739998 119.339996 120.540001 90.897957 5679800
2011-06-21 120.980003 121.910004 120.739998 121.589996 91.689743 4744500
2011-06-22 121.150002 121.809998 120.790001 120.809998 91.101517 4702500
2011-06-23 119.620003 120.339996 118.489998 120.320000 90.732033 9033500
2011-06-24 120.230003 120.309998 118.989998 119.199997 89.887482 6643300
2011-06-27 119.269997 120.730003 119.080002 120.199997 90.641510 4488800
2011-06-28 120.629997 121.650002 120.489998 121.610001 91.704803 4085500
2011-06-29 122.000000 122.610001 121.489998 122.449997 92.338264 5712400
2011-06-30 122.900002 124.019997 122.760002 123.830002 93.378883 4754500
2011-07-01 124.089996 125.720001 123.800003 125.580002 94.698540 8692000
2011-07-05 125.540001 125.809998 125.160004 125.489998 94.630684 5324300
2011-07-06 125.379997 126.260002 125.230003 126.089996 95.083145 9795100
2011-07-07 126.830002 127.370003 126.599998 127.099998 95.844757 4400700
2011-07-08 126.029999 126.419998 125.500000 126.389999 95.309349 5987200
2011-07-11 125.169998 125.459999 124.540001 124.949997 94.223457 6931200
2011-07-12 124.860001 125.540001 124.309998 124.330002 93.755951 12501300
2011-07-13 124.959999 125.940002 124.489998 124.800003 94.110298 7366800
2011-07-14 124.889999 125.669998 123.970001 124.209999 93.665436 6517000
2011-07-15 124.709999 124.769997 123.779999 124.559998 94.014160 7853000
2011-07-18 123.900002 124.019997 122.720001 123.620003 93.304657 6150200
2011-07-19 124.400002 125.820000 124.320000 125.629997 94.821732 5848000
2011-07-20 125.769997 125.830002 125.260002 125.459999 94.693443 3291800
2011-07-21 126.029999 127.300003 125.730003 127.029999 95.878433 6881400
2011-07-22 126.879997 127.019997 126.220001 126.599998 95.553894 5848500
2011-07-25 125.339996 126.339996 125.129997 125.760002 94.919876 5236200
2011-07-26 125.360001 125.529999 124.669998 124.830002 94.217926 7202900
2011-07-27 124.370003 124.389999 122.690002 122.839996 92.715912 7558600
2011-07-28 122.820000 123.660004 122.070000 122.279999 92.293297 7454600
2011-07-29 121.080002 122.230003 120.639999 121.129997 91.425285 16015400
2011-08-01 122.739998 122.959999 119.769997 121.110001 91.410194 11630000
2011-08-02 120.320000 121.000000 118.419998 118.459999 89.410019 9644500
2011-08-03 118.599998 118.889999 116.830002 118.800003 89.666702 16594800
2011-08-04 117.320000 117.570000 113.559998 113.709999 85.824921 19368300
2011-08-05 115.129997 115.559998 111.260002 114.250000 86.232468 30450400
2011-08-08 111.269997 113.029999 108.019997 108.070000 81.568001 30395700
2011-08-09 109.660004 112.379997 105.940002 112.370003 84.813507 32097800
2011-08-10 110.220001 110.669998 106.870003 107.169998 80.888680 27711600
2011-08-11 108.199997 112.820000 107.830002 111.250000 83.968208 17393500
2011-08-12 112.489998 113.489998 111.580002 112.800003 85.138031 14097500
2011-08-15 113.779999 114.879997 113.440002 114.809998 86.655098 13586200
2011-08-16 113.940002 114.910004 112.970001 114.080002 86.104149 10846800
2011-08-17 114.699997 115.459999 113.379997 114.260002 86.240036 9350200
2011-08-18 111.599998 111.699997 109.010002 110.070000 83.077538 18143700
2011-08-19 108.290001 110.629997 107.769997 107.910004 81.758461 15277500
2011-08-22 110.180000 110.300003 108.010002 108.300003 82.053978 11314800
2011-08-23 108.849998 111.470001 108.430000 111.370003 84.379951 12374800
2011-08-24 111.250000 113.070000 110.910004 112.949997 85.577034 9256900
2011-08-25 113.389999 113.779999 110.809998 111.260002 84.296638 10391700
2011-08-26 110.720001 113.070000 109.089996 112.699997 85.387634 13140300
2011-08-29 113.970001 115.199997 113.919998 115.139999 87.236328 7117800
2011-08-30 114.830002 116.160004 114.129997 115.349998 87.395401 10480300
2011-08-31 116.160004 116.970001 115.120003 115.949997 87.849998 8390900
2011-09-01 116.089996 117.029999 114.720001 114.870003 87.031715 7690900
2011-09-02 112.739998 113.279999 111.949997 112.279999 85.069366 9426300
2011-09-06 109.400002 111.459999 109.180000 111.209999 84.258698 10881100
2011-09-07 112.739998 114.019997 112.400002 113.940002 86.327118 7271500
2011-09-08 113.379997 114.680000 112.730003 112.870003 85.516426 7772800
2011-09-09 111.639999 111.699997 109.220001 109.820000 83.205612 11877700
2011-09-12 108.370003 110.550003 108.150002 110.510002 83.728302 10062000
2011-09-13 110.680000 111.370003 109.820000 110.919998 84.039017 10836700
2011-09-14 111.489998 113.830002 109.870003 112.400002 85.160294 14634500
2011-09-15 113.430000 114.330002 112.830002 114.260002 86.569572 9646000
2011-09-16 114.610001 115.129997 113.809998 114.860001 87.184410 12330800
2011-09-19 113.099998 114.220001 112.290001 113.720001 86.319077 9727400
2011-09-20 114.260002 115.260002 113.480003 113.879997 86.440536 8070700
2011-09-21 113.930000 114.230003 110.879997 110.949997 84.216469 14933100
2011-09-22 107.949997 108.400002 105.720001 107.070000 81.271408 19744500
2011-09-23 106.440002 107.870003 106.129997 107.449997 81.559814 12056800
2011-09-26 108.410004 110.330002 107.480003 110.239998 83.677589 11476000
2011-09-27 112.410004 113.449997 111.089996 111.709999 84.793396 13564400
2011-09-28 112.099998 112.959999 109.739998 109.830002 83.366371 11260200
2011-09-29 111.870003 112.500000 109.430000 111.379997 84.542885 13212200
2011-09-30 109.809998 111.160004 108.870003 108.930000 82.683243 10338600
2011-10-03 108.209999 109.610001 106.300003 106.360001 80.732422 13520400
2011-10-04 105.080002 108.089996 103.839996 107.720001 81.764740 18100000
2011-10-05 107.849998 109.410004 107.260002 109.279999 82.948891 9967000
2011-10-06 109.300003 111.209999 108.470001 111.089996 84.322754 8534300
2011-10-07 111.870003 112.209999 110.379997 111.019997 84.269569 10022000
2011-10-10 112.599998 114.239998 112.589996 114.209999 86.691010 7176500
2011-10-11 113.620003 114.349998 113.529999 114.010002 86.539162 7836000
2011-10-12 114.769997 116.120003 114.410004 114.989998 87.283073 7855800
2011-10-13 114.529999 115.010002 113.639999 114.660004 87.032578 5493900
2011-10-14 115.820000 116.349998 115.160004 116.339996 88.307747 5256900
2011-10-17 115.839996 115.879997 113.639999 113.900002 86.455696 8397900
2011-10-18 113.540001 116.419998 112.830002 115.510002 87.677765 11694400
2011-10-19 115.470001 116.250000 114.580002 114.949997 87.252716 15286300
2011-10-20 115.070000 115.769997 113.839996 115.330002 87.541206 7944500
2011-10-21 116.449997 117.879997 116.430000 117.849998 89.597672 13012000
2011-10-24 118.169998 119.160004 118.010002 118.879997 90.380737 8407500
2011-10-25 118.220001 118.360001 116.570000 116.790001 88.791786 9405200
2011-10-26 118.379997 118.660004 116.680000 118.410004 90.023438 9938700
2011-10-27 121.080002 122.580002 120.449997 121.940002 92.707169 12948500
2011-10-28 121.580002 122.239998 121.360001 122.040001 92.783234 6666900
2011-10-31 120.750000 120.919998 119.269997 119.339996 90.730492 13398600
2011-11-01 116.900002 117.669998 116.029999 116.379997 88.480057 15120600
2011-11-02 117.800003 118.519997 117.169998 118.129997 89.810516 7605000
2011-11-03 119.230003 120.410004 118.160004 120.190002 91.376709 12007500
2011-11-04 119.400002 119.680000 118.239998 119.599998 90.928131 7021900
2011-11-07 119.519997 120.500000 118.550003 120.449997 91.574318 8694400
2011-11-08 121.010002 121.750000 119.900002 121.589996 92.441101 7383200
2011-11-09 119.330002 119.669998 117.239998 117.690002 89.476036 12096200
2011-11-10 118.959999 119.550003 117.879997 118.889999 90.388390 9960400
2011-11-11 120.239998 121.709999 120.220001 121.529999 92.395439 7260300
2011-11-14 121.330002 121.570000 120.180000 120.709999 91.771980 7391200
2011-11-15 120.379997 121.580002 119.930000 120.870003 91.893700 6467700
2011-11-16 119.870003 121.139999 118.910004 119.099998 90.547989 7142200
2011-11-17 119.059998 119.510002 116.790001 117.830002 89.582489 10984300
2011-11-18 117.959999 118.300003 117.290001 117.730003 89.723450 8307400
2011-11-21 116.110001 116.320000 114.279999 115.160004 87.764839 18829600
2011-11-22 114.980003 115.529999 114.129997 114.739998 87.444740 8396900
2011-11-23 113.750000 113.889999 112.330002 112.330002 85.608070 7988400
2011-11-25 112.279999 113.459999 112.139999 112.139999 85.463272 3532100
2011-11-28 114.779999 115.480003 114.309998 115.099998 87.719101 6666100
2011-11-29 115.320000 116.180000 115.110001 115.559998 88.069672 5325400
2011-11-30 118.410004 120.389999 118.410004 120.190002 91.598297 11581500
2011-12-01 120.010002 120.550003 119.660004 120.129997 91.552528 5437700
2011-12-02 121.220001 121.400002 120.000000 120.059998 91.499184 5584400
2011-12-05 121.769997 121.849998 120.209999 120.949997 92.177452 6285400
2011-12-06 120.959999 122.089996 120.680000 121.389999 92.512741 7062300
2011-12-07 121.059998 122.570000 120.580002 122.070000 93.030968 9026700
2011-12-08 121.500000 121.809998 119.639999 119.940002 91.407722 9595600
2011-12-09 120.470001 122.110001 120.410004 121.779999 92.810020 8999200
2011-12-12 120.910004 120.959999 119.379997 120.239998 91.636345 6291500
2011-12-13 120.910004 121.489998 119.050003 119.510002 91.080009 7761800
2011-12-14 119.080002 119.489998 117.910004 118.320000 90.173073 10062700
2011-12-15 119.589996 119.750000 118.580002 118.809998 90.546516 5261400
2011-12-16 119.099998 119.400002 117.889999 118.220001 90.367676 7758400
2011-12-19 118.650002 118.980003 117.050003 117.360001 89.710289 7977500
2011-12-20 119.110001 120.879997 119.070000 120.680000 92.248146 7867300
2011-12-21 120.800003 120.870003 119.690002 120.809998 92.347504 6679800
2011-12-22 121.139999 121.550003 120.910004 121.529999 92.897865 4202800
2011-12-23 121.699997 122.680000 121.500000 122.629997 93.738647 2281300
2011-12-27 122.480003 123.000000 122.400002 122.669998 93.769264 3878700
2011-12-28 122.660004 122.720001 121.129997 121.250000 92.683815 3871400
2011-12-29 121.519997 122.680000 121.459999 122.519997 93.654602 5133600
2011-12-30 122.330002 122.629997 121.839996 121.849998 93.142456 4734000
2012-01-03 123.940002 124.529999 123.610001 123.629997 94.503090 7175100
2012-01-04 123.400002 124.050003 123.110001 123.970001 94.762947 7625200
2012-01-05 123.459999 124.110001 122.589996 123.949997 94.747704 8678900
2012-01-06 124.080002 124.080002 123.139999 123.529999 94.426636 7488600
2012-01-09 123.690002 123.910004 123.139999 123.660004 94.525986 5881800
2012-01-10 124.879997 125.000000 124.269997 124.379997 95.076378 5274400
2012-01-11 124.040001 124.449997 123.800003 124.290001 95.007607 4890300
2012-01-12 124.500000 124.669998 123.660004 124.529999 95.191063 5591300
2012-01-13 123.709999 124.160004 122.919998 124.160004 94.908203 6392100
2012-01-17 125.040001 125.570000 124.459999 124.620003 95.259834 5348800
2012-01-18 124.529999 125.720001 124.410004 125.620003 96.024254 6473000
2012-01-19 125.989998 126.180000 125.519997 126.169998 96.444618 8095300
2012-01-20 126.040001 126.959999 125.949997 126.959999 97.177162 6995400
2012-01-23 126.889999 127.360001 126.379997 126.809998 97.062363 5166800
2012-01-24 126.099998 126.550003 125.870003 126.430000 96.771469 4798200
2012-01-25 126.059998 127.519997 125.470001 127.250000 97.399170 9642500
2012-01-26 127.849998 128.130005 126.650002 127.059998 97.253723 5902300
2012-01-27 126.470001 126.760002 126.010002 126.449997 96.786827 6136400
2012-01-30 125.389999 126.309998 125.000000 126.230003 96.618423 5910600
2012-01-31 126.879997 126.919998 125.379997 126.070000 96.495918 5951700
2012-02-01 127.070000 127.589996 126.769997 126.910004 97.138931 9891000
2012-02-02 127.019997 127.160004 126.480003 126.839996 97.085365 4531500
2012-02-03 128.039993 128.490005 127.830002 128.369995 98.256393 8654000
2012-02-06 127.830002 128.190002 127.680000 128.119995 98.065048 3852400
2012-02-07 127.949997 128.759995 127.550003 128.509995 98.363571 5739300
2012-02-08 128.619995 128.800003 128.029999 128.710007 98.516647 4884400
2012-02-09 128.960007 129.119995 128.300003 128.759995 98.554901 5416600
2012-02-10 127.760002 127.919998 127.300003 127.849998 97.858406 6380600
2012-02-13 128.679993 128.770004 128.080002 128.589996 98.424789 4654100
2012-02-14 128.380005 128.690002 127.779999 128.660004 98.478416 5608500
2012-02-15 129.000000 129.039993 127.570000 127.860001 97.866043 9589200
2012-02-16 127.980003 129.179993 127.949997 129.070007 98.792221 8699000
2012-02-17 129.309998 129.389999 128.860001 129.229996 99.169754 5765200
2012-02-21 129.619995 129.750000 128.960007 129.350006 99.261826 6589200
2012-02-22 129.229996 129.500000 128.850006 129.139999 99.100723 6092200
2012-02-23 128.990005 129.690002 128.550003 129.580002 99.438309 12890500
2012-02-24 129.770004 129.899994 129.250000 129.619995 99.469017 3769100
2012-02-27 128.929993 130.039993 128.570007 129.660004 99.499748 5778600
2012-02-28 129.639999 130.039993 129.339996 129.860001 99.653214 4953700
2012-02-29 130.020004 130.369995 129.089996 129.289993 99.215775 7724200
2012-03-01 129.600006 130.160004 129.229996 129.570007 99.430611 6684300
2012-03-02 129.539993 129.789993 129.080002 129.550003 99.415344 3818700
2012-03-05 129.419998 129.589996 128.639999 129.419998 99.315605 5286400
2012-03-06 127.930000 129.460007 127.180000 127.449997 97.803795 14410100
2012-03-07 127.639999 128.449997 127.459999 128.229996 98.402374 5736200
2012-03-08 128.820007 129.270004 128.550003 128.919998 98.931870 4417000
2012-03-09 129.220001 129.589996 128.940002 129.149994 99.108307 6248400
2012-03-12 129.169998 129.669998 129.100006 129.460007 99.346298 5197000
2012-03-13 130.050003 131.770004 129.850006 131.679993 101.049828 8699500
2012-03-14 131.789993 132.169998 131.619995 131.880005 101.203339 5124600
2012-03-15 132.009995 132.490005 131.669998 132.410004 101.610085 5716900
2012-03-16 132.529999 132.610001 132.020004 132.050003 101.529312 5047200
2012-03-19 131.910004 132.399994 131.779999 132.070007 101.544739 4424000
2012-03-20 131.360001 131.699997 130.919998 131.380005 101.014145 5403700
2012-03-21 131.529999 131.610001 130.809998 130.990005 100.714333 5031900
2012-03-22 130.240005 130.550003 129.860001 130.169998 100.083870 6987900
2012-03-23 130.220001 130.710007 129.710007 130.600006 100.414490 4373300
2012-03-26 131.389999 132.139999 131.339996 132.089996 101.560097 4991500
2012-03-27 132.220001 132.350006 131.649994 131.669998 101.237144 5777300
2012-03-28 131.729996 131.860001 130.410004 130.979996 100.706612 5293700
2012-03-29 130.270004 131.240005 130.039993 131.130005 100.821960 4487400
2012-03-30 131.710007 131.970001 131.179993 131.800003 101.337135 4218500
2012-04-02 131.559998 132.679993 131.229996 132.300003 101.721535 8683800
2012-04-03 132.149994 132.399994 131.050003 131.669998 101.237144 6098700
2012-04-04 130.660004 130.770004 129.949997 130.509995 100.345230 10402500
2012-04-05 130.100006 130.710007 129.929993 130.389999 100.253014 4179800
2012-04-09 128.960007 129.589996 128.839996 129.119995 99.276482 5360200
2012-04-10 128.869995 129.070007 126.919998 127.010002 97.654160 12912700
2012-04-11 128.169998 128.289993 127.739998 127.849998 98.300087 5603300
2012-04-12 128.119995 129.789993 128.039993 129.720001 99.737869 7164600
2012-04-13 129.320007 129.360001 128.270004 128.399994 98.722931 8826800
2012-04-16 129.229996 129.699997 128.679993 129.070007 99.238129 7503100
2012-04-17 129.830002 131.130005 129.809998 130.940002 100.675819 6290900
2012-04-18 130.270004 130.800003 130.080002 130.149994 100.068466 5057100
2012-04-19 130.229996 130.669998 128.820007 129.539993 99.599419 8957000
2012-04-20 129.960007 130.529999 129.899994 129.979996 100.052826 5686800
2012-04-23 128.740005 129.080002 128.160004 129.020004 99.313896 5180000
2012-04-24 129.270004 130.229996 129.259995 129.720001 99.852715 4418700
2012-04-25 130.500000 130.830002 130.110001 130.639999 100.560837 7342000
2012-04-26 130.559998 132.029999 130.490005 131.850006 101.492294 4577100
2012-04-27 132.089996 132.410004 131.660004 132.000000 101.607788 3969500
2012-04-30 131.809998 132.020004 131.490005 131.800003 101.453796 3670500
2012-05-01 131.850006 133.139999 131.399994 132.529999 102.015663 5453200
2012-05-02 132.039993 132.509995 131.649994 132.399994 101.915657 3746000
2012-05-03 132.410004 132.580002 131.500000 131.809998 101.461563 5043100
2012-05-04 131.130005 131.320007 129.970001 130.089996 100.137512 5934300
2012-05-07 129.500000 130.250000 129.449997 129.839996 99.945030 4040500
2012-05-08 129.169998 129.330002 127.910004 129.080002 99.360054 7641700
2012-05-09 128.000000 129.119995 127.379997 128.339996 98.790459 11921700
2012-05-10 128.809998 129.279999 128.210007 128.440002 98.867432 5325000
2012-05-11 127.800003 129.160004 127.730003 128.179993 98.667282 3673800
2012-05-14 127.180000 127.690002 126.599998 126.949997 97.720505 6069000
2012-05-15 126.820000 127.589996 126.070000 126.309998 97.227821 6713000
2012-05-16 126.779999 127.370003 126.129997 126.180000 97.127769 6043200
2012-05-17 126.209999 126.250000 124.550003 124.570000 95.888481 8985300
2012-05-18 124.529999 124.650002 123.089996 123.309998 95.244286 10861600
2012-05-21 123.690002 124.809998 123.440002 124.809998 96.402870 5384900
2012-05-22 124.900002 125.480003 124.190002 124.830002 96.418320 9856100
2012-05-23 123.949997 124.800003 122.820000 124.709999 96.325623 8600000
2012-05-24 124.919998 125.160004 123.959999 125.120003 96.642311 7043000
2012-05-25 124.930000 125.099998 123.970001 124.260002 95.978027 6725100
2012-05-29 125.230003 125.919998 124.900002 125.599998 97.013069 6828700
2012-05-30 124.529999 124.610001 123.739998 123.989998 95.769524 6874300
2012-05-31 124.019997 124.739998 123.010002 123.699997 95.545502 7793500
2012-06-01 122.129997 122.419998 120.910004 121.010002 93.467796 11815100
2012-06-04 121.089996 121.279999 120.190002 120.779999 93.290100 6369000
2012-06-05 120.639999 121.320000 120.519997 121.089996 93.529549 6619900
2012-06-06 121.989998 123.989998 121.949997 123.930000 95.723198 6138400
2012-06-07 125.169998 125.430000 124.260002 124.519997 96.178864 8806300
2012-06-08 124.120003 125.430000 123.860001 125.430000 96.881760 4432700
2012-06-11 126.379997 126.489998 123.849998 123.980003 95.761795 7232100
2012-06-12 124.400002 125.660004 124.040001 125.589996 97.005348 4923700
2012-06-13 125.339996 125.940002 124.480003 124.889999 96.464645 4687100
2012-06-14 125.120003 126.940002 124.949997 126.370003 97.607841 8162700
2012-06-15 126.769997 127.480003 126.639999 127.339996 98.528595 6268400
2012-06-18 126.800003 127.540001 126.650002 127.129997 98.366089 4568500
2012-06-19 127.730003 128.710007 127.510002 128.059998 99.085678 3869500
2012-06-20 128.119995 128.490005 127.110001 127.959999 99.008278 9212800
2012-06-21 128.149994 128.339996 125.339996 125.440002 97.058441 7702600
2012-06-22 126.129997 126.480003 125.779999 126.230003 97.669716 5295800
2012-06-25 125.059998 125.089996 124.320000 124.760002 96.532303 5922300
2012-06-26 125.029999 125.510002 124.250000 125.080002 96.779938 7551600
2012-06-27 125.400002 126.230003 125.320000 126.010002 97.499481 3717100
2012-06-28 125.019997 125.860001 124.250000 125.800003 97.337021 6460100
2012-06-29 127.750000 128.570007 127.440002 128.449997 99.387413 5844400
2012-07-02 128.619995 128.770004 127.690002 128.360001 99.317787 3837000
2012-07-03 128.369995 129.229996 128.240005 129.149994 99.929001 2717700
2012-07-05 128.619995 129.410004 128.300003 128.779999 99.642784 6637500
2012-07-06 127.790001 127.809998 126.870003 127.570000 98.706551 4341400
2012-07-09 127.419998 127.500000 126.709999 127.239998 98.451180 4503800
2012-07-10 127.959999 128.139999 125.910004 126.349998 97.762566 6730900
2012-07-11 126.430000 126.489998 125.190002 125.910004 97.422119 6839500
2012-07-12 125.209999 126.160004 124.769997 125.570000 97.159035 4412400
2012-07-13 125.919998 127.709999 125.860001 127.620003 98.745262 3942000
2012-07-16 127.250000 127.510002 126.750000 127.120003 98.358360 1991700
2012-07-17 127.529999 128.149994 126.290001 127.820000 98.899948 3326900
2012-07-18 127.489998 129.149994 127.430000 128.960007 99.782043 3099300
2012-07-19 129.270004 129.710007 128.809998 129.320007 100.060570 3845000
2012-07-20 128.350006 128.660004 127.809998 128.039993 99.231331 7435600
2012-07-23 126.019997 127.180000 125.529999 126.910004 98.355583 4647900
2012-07-24 126.930000 127.010002 124.940002 125.860001 97.541786 7077400
2012-07-25 126.599998 127.040001 126.000000 126.510002 98.045601 3872300
2012-07-26 128.169998 129.029999 127.930000 128.580002 99.649796 8074000
2012-07-27 129.020004 130.889999 128.979996 130.539993 101.168846 7463900
2012-07-30 130.309998 130.990005 130.119995 130.399994 101.060280 4235800
2012-07-31 130.250000 130.529999 129.690002 129.690002 100.510086 4783400
2012-08-01 130.470001 130.500000 129.179993 129.449997 100.324081 5770000
2012-08-02 128.660004 129.289993 127.510002 128.539993 99.618843 10915200
2012-08-03 130.059998 131.070007 129.880005 130.729996 101.316078 7768300
2012-08-06 130.940002 131.610001 130.880005 130.899994 101.447830 4572700
2012-08-07 131.320007 131.889999 131.289993 131.380005 101.819847 3584500
2012-08-08 130.940002 131.839996 130.889999 131.550003 101.951637 3003900
2012-08-09 131.500000 131.869995 131.110001 131.570007 101.967102 3355100
2012-08-10 131.149994 131.949997 130.789993 131.929993 102.246101 4410400
2012-08-13 131.740005 131.899994 131.020004 131.619995 102.005836 3986700
2012-08-14 132.050003 132.160004 131.320007 131.660004 102.036880 3421500
2012-08-15 131.509995 131.990005 131.440002 131.720001 102.083351 2834800
2012-08-16 131.770004 132.750000 131.500000 132.570007 102.742119 5340400
2012-08-17 132.289993 132.520004 132.190002 132.419998 102.896736 2484300
2012-08-20 132.190002 132.470001 131.990005 132.380005 102.865654 2266700
2012-08-21 132.570007 133.020004 131.570007 131.770004 102.391670 4094500
2012-08-22 131.570007 131.800003 130.940002 131.470001 102.158524 4496200
2012-08-23 131.259995 131.289993 130.199997 130.380005 101.311508 4159600
2012-08-24 130.210007 131.559998 130.059998 131.380005 102.088585 4202400
2012-08-27 131.419998 131.570007 130.949997 131.059998 101.839981 1806500
2012-08-28 130.750000 131.300003 130.600006 130.860001 101.684486 3028000
2012-08-29 130.869995 131.279999 130.630005 130.919998 101.731163 2400400
2012-08-30 130.380005 130.389999 129.649994 129.919998 100.954170 4120700
2012-08-31 130.639999 131.399994 130.039993 130.880005 101.700119 5447700
2012-09-04 130.740005 130.800003 129.630005 130.229996 101.195023 4106900
2012-09-05 130.369995 130.830002 130.039993 130.369995 101.303802 2828800
2012-09-06 131.160004 132.830002 131.160004 132.820007 103.207535 5559400
2012-09-07 132.889999 133.089996 132.570007 132.940002 103.300774 4827700
2012-09-10 132.770004 133.160004 132.419998 132.479996 102.943329 2296800
2012-09-11 132.600006 133.449997 132.589996 133.089996 103.417328 2824400
2012-09-12 133.460007 133.649994 133.080002 133.369995 103.634895 1953900
2012-09-13 133.270004 135.710007 133.210007 135.389999 105.204544 6975700
2012-09-14 135.619995 136.479996 135.410004 135.860001 105.569817 5186100
2012-09-17 135.570007 135.880005 135.240005 135.529999 105.313385 2606500
2012-09-18 135.149994 135.789993 135.149994 135.610001 105.375549 3375400
2012-09-19 135.850006 136.240005 135.550003 135.729996 105.468765 3080800
2012-09-20 135.199997 135.979996 135.000000 135.949997 105.639717 6949700
2012-09-21 136.210007 136.240005 135.399994 135.470001 105.484779 5318100
2012-09-24 134.919998 135.729996 134.880005 135.320007 105.367996 2706900
2012-09-25 135.529999 135.899994 134.279999 134.339996 104.604897 6292300
2012-09-26 134.369995 134.509995 133.740005 133.899994 104.262199 5447700
2012-09-27 134.440002 134.940002 133.850006 134.600006 104.807304 4975500
2012-09-28 133.919998 134.479996 133.360001 134.050003 104.379089 4565400
2012-10-01 134.619995 135.690002 134.529999 134.779999 104.947426 4854000
2012-10-02 135.110001 135.380005 133.940002 134.479996 104.713837 6269100
2012-10-03 134.750000 135.110001 134.100006 134.679993 104.869583 3319800
2012-10-04 135.149994 135.710007 134.960007 135.520004 105.523689 3911800
2012-10-05 136.089996 136.440002 135.479996 135.960007 105.866280 4560300
2012-10-08 135.399994 135.860001 135.320007 135.649994 105.624893 2405000
2012-10-09 135.419998 135.740005 134.550003 134.589996 104.799484 6034700
2012-10-10 134.399994 134.449997 133.070007 133.279999 103.779419 10138700
2012-10-11 133.910004 134.100006 133.080002 133.130005 103.662651 3669100
2012-10-12 133.259995 133.830002 132.750000 133.130005 103.662651 3271200
2012-10-15 133.339996 134.190002 133.059998 134.020004 104.355736 2641800
2012-10-16 134.649994 135.360001 134.570007 135.300003 105.352417 5454400
2012-10-17 134.949997 135.460007 134.850006 135.429993 105.453590 3815400
2012-10-18 135.259995 135.770004 135.000000 135.360001 105.399071 6305000
2012-10-19 134.800003 134.800003 132.809998 133.110001 103.790535 10437500
2012-10-22 132.929993 133.389999 132.039993 133.100006 103.782707 5591900
2012-10-23 131.600006 131.630005 130.529999 130.740005 101.942528 8962100
2012-10-24 131.000000 131.250000 130.339996 130.500000 101.755402 6097300
2012-10-25 131.190002 131.350006 130.089996 130.779999 101.973724 6313100
2012-10-26 130.679993 131.229996 130.089996 130.789993 101.981522 4182600
2012-10-31 131.350006 131.589996 130.229996 130.600006 101.833351 3939600
2012-11-01 131.020004 132.440002 130.970001 131.979996 102.909431 3807400
2012-11-02 132.559998 132.610001 130.470001 130.669998 101.887947 5141300
2012-11-05 130.460007 131.130005 130.110001 130.869995 102.043900 2710700
2012-11-06 131.279999 132.630005 131.199997 132.050003 102.963982 4408300
2012-11-07 131.050003 131.050003 128.649994 129.250000 100.780716 18648300
2012-11-08 129.179993 129.679993 127.989998 127.989998 99.798286 8427500
2012-11-09 127.360001 128.789993 127.279999 127.919998 99.743683 6571600
2012-11-12 128.190002 128.539993 127.699997 128.039993 99.837242 3758200
2012-11-13 127.410004 128.919998 127.330002 127.529999 99.439590 5407200
2012-11-14 127.820000 128.039993 125.459999 125.760002 98.059464 9479400
2012-11-15 125.570000 126.050003 125.010002 125.510002 97.864548 7658000
2012-11-16 125.250000 125.769997 124.419998 125.599998 98.187370 9350400
2012-11-19 126.629997 127.680000 126.510002 127.629997 99.774269 9551500
2012-11-20 127.309998 127.870003 126.750000 127.709999 99.836876 7021800
2012-11-21 127.650002 128.220001 127.540001 128.149994 100.180794 4589400
2012-11-23 128.669998 129.910004 128.660004 129.889999 101.541107 3345800
2012-11-26 129.119995 129.520004 128.789993 129.520004 101.251808 4621000
2012-11-27 129.179993 129.649994 128.509995 128.679993 100.595184 4910000
2012-11-28 128.169998 129.750000 127.470001 129.639999 101.345619 7397000
2012-11-29 130.229996 130.539993 129.509995 130.139999 101.736542 6112800
2012-11-30 130.250000 130.460007 129.779999 130.100006 101.705276 4979600
2012-12-03 130.690002 130.800003 129.490005 129.550003 101.275269 5820800
2012-12-04 129.610001 130.139999 129.300003 129.389999 101.150223 5760400
2012-12-05 129.710007 130.820007 129.160004 130.240005 101.814697 8697300
2012-12-06 130.339996 130.800003 130.089996 130.740005 102.205574 4129400
2012-12-07 131.300003 131.610001 130.820007 131.559998 102.846558 3993200
2012-12-10 131.589996 132.009995 131.570007 131.740005 102.987320 3480900
2012-12-11 132.210007 133.119995 132.179993 132.500000 103.581398 4012700
2012-12-12 132.979996 133.339996 132.330002 132.509995 103.589211 9551800
2012-12-13 132.529999 132.720001 131.550003 131.820007 103.049881 3844500
2012-12-14 131.699997 132.000000 131.259995 131.460007 102.768433 3114300
2012-12-17 131.649994 132.520004 131.630005 132.440002 103.534538 4534100
2012-12-18 132.679993 133.729996 132.380005 133.550003 104.402306 6459500
2012-12-19 133.669998 133.699997 132.600006 132.619995 103.675262 5511500
2012-12-20 132.570007 133.279999 132.270004 133.190002 104.120857 5530500
2012-12-21 131.059998 132.020004 130.830002 131.789993 103.346870 11495800
2012-12-24 131.289993 131.419998 130.970001 130.970001 102.703789 1997400
2012-12-26 131.289993 131.479996 130.470001 130.809998 102.578369 3982900
2012-12-27 130.940002 131.139999 129.339996 130.600006 102.413673 8308600
2012-12-28 129.820007 130.449997 128.970001 129.070007 101.213921 8570000
2012-12-31 128.660004 130.899994 128.539993 130.580002 102.397972 12067800
2013-01-02 132.990005 133.860001 132.889999 133.770004 104.899529 9636300
2013-01-03 133.639999 134.050003 133.309998 133.630005 104.789726 8665200
2013-01-04 133.699997 134.199997 133.490005 134.059998 105.126930 4759300
2013-01-07 133.690002 133.729996 133.160004 133.509995 104.695671 6119700
2013-01-08 133.320007 133.500000 132.740005 133.059998 104.342773 4269800
2013-01-09 133.399994 133.979996 133.399994 133.710007 104.852493 3898000
2013-01-10 134.199997 134.580002 133.630005 134.539993 105.503326 6004300
2013-01-11 134.460007 134.800003 134.210007 134.720001 105.644493 4508000
2013-01-14 134.660004 135.000000 134.399994 134.889999 105.777786 4298000
2013-01-15 134.289993 135.259995 134.240005 135.080002 105.926781 2966100
2013-01-16 134.619995 135.050003 134.539993 134.889999 105.777786 3197800
2013-01-17 135.369995 136.190002 135.229996 135.830002 106.514954 6227500
2013-01-18 135.809998 136.160004 135.419998 136.089996 106.832878 4922500
2013-01-22 136.130005 136.770004 135.919998 136.740005 107.343079 4544900
2013-01-23 137.190002 137.630005 137.139999 137.460007 107.908348 6397800
2013-01-24 137.589996 138.490005 137.570007 138.020004 108.347923 6288000
2013-01-25 138.389999 138.630005 138.039993 138.619995 108.818977 4461000
2013-01-28 138.850006 138.880005 138.300003 138.649994 108.842491 3167700
2013-01-29 138.440002 139.380005 138.440002 139.229996 109.297791 3946700
2013-01-30 139.229996 139.369995 138.669998 138.759995 108.928871 5496100
2013-01-31 138.759995 140.220001 138.320007 138.410004 108.654099 3935300
2013-02-01 139.289993 139.889999 139.039993 139.740005 109.698143 5234900
2013-02-04 138.809998 138.979996 138.360001 138.570007 108.779739 6536200
2013-02-05 139.240005 139.850006 139.210007 139.389999 109.423355 5819800
2013-02-06 138.880005 139.699997 138.880005 139.580002 109.572571 3113900
2013-02-07 139.589996 139.639999 138.320007 139.289993 109.344917 6637600
2013-02-08 139.369995 140.029999 139.369995 139.729996 109.690338 3573800
2013-02-11 139.619995 139.679993 139.210007 139.520004 109.525505 2542800
2013-02-12 139.589996 140.210007 139.509995 140.050003 109.941551 3498600
2013-02-13 140.229996 140.360001 139.500000 139.869995 109.800262 3387800
2013-02-14 139.380005 139.960007 139.259995 139.860001 109.792412 3048800
2013-02-15 139.509995 139.710007 138.750000 139.449997 109.750656 6111300
2013-02-19 139.559998 140.160004 139.520004 139.970001 110.159920 3944000
2013-02-20 140.000000 140.279999 138.880005 138.880005 109.302116 5974200
2013-02-21 138.649994 138.880005 138.059998 138.509995 109.010880 7517900
2013-02-22 139.240005 139.830002 138.860001 139.809998 110.034004 4158500
2013-02-25 140.330002 140.589996 137.600006 137.660004 108.341881 10031600
2013-02-26 138.350006 138.960007 137.979996 138.779999 109.223412 9236100
2013-02-27 138.740005 140.869995 138.639999 140.600006 110.655762 7404500
2013-02-28 140.449997 141.309998 140.179993 140.279999 110.403984 11383200
2013-03-01 139.889999 140.899994 139.169998 140.740005 110.765915 6506400
2013-03-04 140.360001 141.100006 140.100006 141.070007 111.025665 3619700
2013-03-05 141.690002 142.679993 141.690002 142.339996 112.025146 7962300
2013-03-06 142.910004 143.070007 142.490005 142.839996 112.418655 4481000
2013-03-07 142.979996 143.389999 142.899994 143.139999 112.654823 3689100
2013-03-08 143.949997 144.020004 143.210007 143.759995 113.142807 5680700
2013-03-11 143.729996 144.360001 143.610001 144.360001 113.614937 4373000
2013-03-12 144.289993 144.699997 144.029999 144.399994 113.646461 5166400
2013-03-13 144.440002 144.710007 144.089996 144.460007 113.693649 4319500
2013-03-14 144.809998 145.350006 144.759995 145.330002 114.378380 5361200
2013-03-15 144.820007 144.889999 144.389999 144.820007 114.214348 10835400
2013-03-18 143.850006 144.880005 143.699997 144.169998 113.701736 5511200
2013-03-19 144.509995 144.830002 143.479996 144.300003 113.804260 9298500
2013-03-20 144.860001 145.149994 144.589996 144.809998 114.206444 5924700
2013-03-21 144.119995 144.589996 143.490005 143.889999 113.480835 6075700
2013-03-22 144.309998 144.940002 144.279999 144.899994 114.277458 5027800
2013-03-25 145.089996 145.320007 143.600006 144.210007 113.733246 9603200
2013-03-26 144.669998 145.289993 144.630005 145.279999 114.577126 4877900
2013-03-27 144.350006 145.089996 144.059998 144.960007 114.324677 4128900
2013-03-28 145.009995 145.529999 144.839996 145.320007 114.608704 4346000
2013-04-01 145.300003 145.729996 144.970001 145.380005 114.656006 8621600
2013-04-02 145.869995 146.500000 145.779999 146.270004 115.357941 5672300
2013-04-03 146.240005 146.470001 144.949997 145.139999 114.466728 7661100
2013-04-04 145.360001 145.979996 145.089996 145.770004 114.963593 7520100
2013-04-05 144.179993 145.509995 144.050003 145.309998 114.600822 7307400
2013-04-08 145.320007 145.949997 144.759995 145.949997 115.105530 3865000
2013-04-09 146.080002 146.960007 145.750000 146.509995 115.547249 5492300
2013-04-10 146.979996 148.059998 146.960007 147.779999 116.548798 7947100
2013-04-11 147.820007 148.660004 147.630005 148.399994 117.037804 6975600
2013-04-12 147.990005 148.460007 147.679993 148.419998 117.053566 8710800
2013-04-15 147.899994 147.929993 145.720001 145.809998 114.995125 14177400
2013-04-16 146.979996 147.389999 146.369995 147.360001 116.217560 6974100
2013-04-17 146.550003 146.600006 145.369995 145.949997 115.105530 10757100
2013-04-18 146.100006 146.119995 144.770004 145.179993 114.498260 8277100
2013-04-19 144.710007 145.210007 144.360001 145.139999 114.577995 6028600
2013-04-22 145.380005 145.570007 144.240005 145.320007 114.720100 11711700
2013-04-23 146.130005 146.899994 145.149994 146.800003 115.888496 10435300
2013-04-24 147.020004 147.210007 146.389999 146.449997 115.612198 4963800
2013-04-25 146.639999 147.419998 146.360001 146.759995 115.856819 4160500
2013-04-26 146.550003 147.149994 146.520004 146.880005 115.951630 3242600
2013-04-29 147.199997 148.149994 146.910004 147.860001 116.725182 6132000
2013-04-30 147.869995 148.110001 147.050003 148.020004 116.851555 8065800
2013-05-01 147.559998 147.809998 146.580002 146.740005 115.841125 5372800
2013-05-02 147.119995 148.050003 146.910004 147.960007 116.804314 4340700
2013-05-03 149.259995 149.820007 149.199997 149.360001 117.909409 5929900
2013-05-06 149.360001 149.600006 149.139999 149.429993 117.964706 3110600
2013-05-07 149.770004 150.279999 149.440002 150.259995 118.619850 5361800
2013-05-08 150.130005 150.960007 150.100006 150.940002 119.156708 4087100
2013-05-09 150.899994 151.369995 150.389999 150.839996 119.077728 3948500
2013-05-10 150.910004 151.100006 150.289993 151.039993 119.235626 4138200
2013-05-13 150.750000 151.009995 150.479996 150.860001 119.093613 3841500
2013-05-14 150.880005 152.169998 150.860001 152.130005 120.096016 5551900
2013-05-15 151.880005 153.110001 151.860001 152.779999 120.609291 5770700
2013-05-16 152.639999 153.110001 152.240005 152.449997 120.348740 8194700
2013-05-17 152.419998 153.240005 152.210007 153.139999 121.234558 5503200
2013-05-20 153.039993 153.559998 152.820007 153.039993 121.155403 4464700
2013-05-21 153.279999 154.020004 152.889999 153.509995 121.527542 5734900
2013-05-22 153.710007 155.139999 152.350006 152.839996 120.997047 12806500
2013-05-23 151.669998 153.240005 151.550003 152.770004 120.941711 10474400
2013-05-24 152.160004 152.820007 151.729996 152.770004 120.941711 4535300
2013-05-28 154.210007 154.979996 153.479996 153.880005 121.820435 9374100
2013-05-29 153.020004 153.250000 152.020004 152.839996 120.997047 7906200
2013-05-30 152.860001 153.800003 152.600006 153.100006 121.202934 8231800
2013-05-31 152.610001 153.729996 150.899994 151.100006 119.619598 7424700
2013-06-03 151.539993 152.360001 151.100006 152.309998 120.577576 10861300
2013-06-04 152.259995 152.910004 150.820007 151.639999 120.047058 7956400
2013-06-05 151.220001 151.429993 149.289993 149.309998 118.202530 9426900
2013-06-06 149.380005 150.270004 148.309998 150.250000 118.946754 15155100
2013-06-07 151.160004 152.440002 150.699997 152.320007 120.585396 8087900
2013-06-10 152.789993 152.880005 151.979996 152.210007 120.498329 4917900
2013-06-11 151.080002 152.419998 150.699997 151.199997 119.698822 7012500
2013-06-12 152.179993 152.350006 149.699997 149.860001 118.637947 6901000
2013-06-13 149.740005 151.990005 149.479996 151.759995 120.142151 6208200
2013-06-14 151.600006 152.009995 150.389999 150.660004 119.271294 4639300
2013-06-17 151.630005 152.580002 151.050003 151.779999 120.157906 6693100
2013-06-18 151.960007 153.360001 151.919998 153.100006 121.202934 4807900
2013-06-19 152.940002 153.220001 151.050003 151.089996 119.611710 9143700
2013-06-20 149.839996 149.880005 147.289993 147.580002 116.832962 14309900
2013-06-21 148.029999 148.279999 146.529999 147.729996 117.193184 10968600
2013-06-24 146.330002 147.429993 145.169998 146.279999 116.042839 14129300
2013-06-25 147.410004 147.800003 146.619995 147.300003 116.852013 7592300
2013-06-26 148.300003 149.070007 147.970001 148.789993 118.033997 6326000
2013-06-27 149.690002 150.419998 149.550003 149.899994 118.914513 6584600
2013-06-28 149.320007 150.029999 148.470001 148.550003 117.843597 6719200
2013-07-01 149.520004 150.500000 149.220001 149.419998 118.533775 4895800
2013-07-02 149.149994 150.210007 148.399994 148.929993 118.145035 4873800
2013-07-03 148.419998 149.979996 148.250000 149.539993 118.628944 2589400
2013-07-05 150.720001 151.089996 149.410004 151.020004 119.803101 5528500
2013-07-08 151.779999 152.429993 151.679993 152.020004 120.596382 4915600
2013-07-09 152.710007 152.990005 152.220001 152.789993 121.207184 5200200
2013-07-10 152.770004 153.289993 152.360001 152.710007 121.143761 6126900
2013-07-11 154.350006 154.619995 153.710007 154.380005 122.468544 5848400
2013-07-12 154.419998 154.759995 153.889999 154.169998 122.301933 6349800
2013-07-15 154.559998 154.869995 154.330002 154.639999 122.674759 2751600
2013-07-16 154.600006 154.740005 153.929993 154.300003 122.405052 3594600
2013-07-17 154.639999 154.850006 154.179993 154.440002 122.516075 6504400
2013-07-18 154.979996 155.740005 154.559998 155.339996 123.230103 6823000
2013-07-19 154.880005 155.139999 154.570007 155.119995 123.218872 4828400
2013-07-22 155.119995 155.419998 154.809998 155.110001 123.211006 3165700
2013-07-23 155.570007 155.669998 155.080002 155.360001 123.409592 3394100
2013-07-24 155.610001 155.699997 154.610001 155.100006 123.203049 3894500
2013-07-25 154.539993 155.250000 154.199997 155.119995 123.218872 5483500
2013-07-26 154.479996 155.250000 153.669998 155.160004 123.250793 3859300
2013-07-29 154.860001 155.139999 154.449997 154.929993 123.067993 2592500
2013-07-30 155.399994 155.580002 154.419998 154.910004 123.052109 4211000
2013-07-31 155.119995 156.029999 154.559998 154.839996 122.996590 11784600
2013-08-01 155.889999 156.160004 155.669998 155.889999 123.830620 4872400
2013-08-02 155.470001 156.240005 155.229996 156.199997 124.076759 3620800
2013-08-05 155.910004 156.009995 155.500000 155.789993 123.751175 3077100
2013-08-06 155.369995 155.380005 154.410004 154.850006 123.004501 3582300
2013-08-07 154.320007 154.750000 154.009995 154.539993 122.758217 4341600
2013-08-08 155.330002 155.449997 153.990005 154.690002 122.877434 5071200
2013-08-09 154.490005 154.949997 153.330002 154.110001 122.416679 4550300
2013-08-12 153.449997 154.300003 153.350006 154.029999 122.353081 3697300
2013-08-13 154.419998 154.970001 153.339996 154.440002 122.678818 4752500
2013-08-14 154.270004 154.429993 153.110001 153.320007 121.789116 6372100
2013-08-15 152.100006 152.100006 150.970001 151.119995 120.041504 10021900
2013-08-16 150.580002 151.059998 150.190002 150.500000 119.852783 7035200
2013-08-19 150.300003 150.720001 149.660004 149.740005 119.247597 4174100
2013-08-20 149.910004 150.410004 149.559998 149.750000 119.255531 3845900
2013-08-21 149.440002 149.919998 148.500000 148.639999 118.371643 9497100
2013-08-22 148.860001 149.610001 148.770004 149.399994 118.976860 4227000
2013-08-23 149.589996 150.009995 149.059998 149.830002 119.319283 9601600
2013-08-26 149.830002 150.270004 149.190002 149.210007 118.825539 5770200
2013-08-27 148.190002 148.740005 147.410004 147.500000 117.463768 11440200
2013-08-28 147.419998 148.440002 147.369995 148.039993 117.893822 4842500
2013-08-29 148.020004 148.979996 147.820007 148.250000 118.061066 4695500
2013-08-30 148.419998 148.419998 147.429993 147.850006 117.742508 6326800
2013-09-03 148.880005 149.199997 147.610001 148.110001 117.949570 5430300
2013-09-04 148.020004 149.410004 147.820007 149.179993 118.801659 4577700
2013-09-05 149.179993 149.710007 149.020004 149.119995 118.753899 6021300
2013-09-06 149.699997 149.970001 147.770004 149.089996 118.729919 9001900
2013-09-09 149.500000 150.779999 149.479996 150.470001 119.828995 4402500
2013-09-10 151.470001 151.820007 151.100006 151.789993 120.880119 7917100
2013-09-11 151.820007 153.179993 151.770004 153.149994 121.963249 7044000
2013-09-12 153.330002 153.410004 152.779999 153.029999 121.867691 5555700
2013-09-13 153.339996 153.800003 153.210007 153.690002 122.393211 4829600
2013-09-16 155.330002 155.490005 154.660004 154.940002 123.388641 6569000
2013-09-17 155.020004 155.509995 154.979996 155.289993 123.667336 4517600
2013-09-18 155.160004 157.059998 154.649994 156.690002 124.782333 9637300
2013-09-19 156.869995 156.919998 156.220001 156.320007 124.487694 7626600
2013-09-20 156.160004 156.190002 154.300003 154.300003 123.118408 9381000
2013-09-23 154.110001 154.320007 153.320007 153.710007 122.647713 8662000
2013-09-24 153.740005 154.020004 152.949997 153.059998 122.128952 5774900
2013-09-25 153.259995 153.389999 152.190002 152.419998 121.618355 7187200
2013-09-26 152.699997 153.539993 152.470001 152.949997 122.041237 5026300
2013-09-27 152.300003 152.440002 151.759995 152.210007 121.450775 6634800
2013-09-30 150.789993 151.539993 150.449997 151.000000 120.485321 9426100
2013-10-01 151.000000 151.770004 150.770004 151.619995 120.980118 8616300
2013-10-02 150.899994 151.100006 150.149994 150.979996 120.469368 8895300
2013-10-03 150.660004 150.759995 149.169998 149.669998 119.424110 10949200
2013-10-04 149.679993 150.559998 149.429993 150.429993 120.030540 6867800
2013-10-07 149.119995 149.850006 148.910004 149.000000 118.889481 6081100
2013-10-08 149.000000 149.139999 147.500000 147.529999 117.716599 10388000
2013-10-09 147.690002 148.320007 146.960007 147.779999 117.916039 11075200
2013-10-10 149.139999 151.009995 149.089996 150.960007 120.453430 12792200
2013-10-11 150.919998 152.220001 150.759995 152.169998 121.418877 8186000
2013-10-14 151.190002 152.880005 151.080002 152.800003 121.921577 6470100
2013-10-15 152.600006 152.800003 151.339996 151.339996 120.756691 8144700
2013-10-16 152.369995 153.559998 152.240005 153.520004 122.496002 8714800
2013-10-17 152.110001 153.589996 152.050003 153.479996 122.464142 9916600
2013-10-18 153.660004 153.800003 152.889999 153.600006 122.695816 7714400
2013-10-21 153.690002 153.759995 153.270004 153.529999 122.639954 3588300
2013-10-22 154.029999 154.860001 153.820007 154.250000 123.215050 7501700
2013-10-23 153.809998 154.029999 153.320007 153.820007 122.871521 5428400
2013-10-24 154.190002 154.949997 154.100006 154.800003 123.654404 5182600
2013-10-25 154.910004 155.449997 154.789993 155.449997 124.173538 4565000
2013-10-28 155.199997 155.649994 154.990005 155.369995 124.109673 4968800
2013-10-29 155.710007 156.500000 155.619995 156.500000 125.012344 5779100
2013-10-30 156.729996 156.869995 155.369995 155.869995 124.509102 6100200
2013-10-31 155.610001 156.179993 155.100006 155.289993 124.045746 8157400
2013-11-01 155.580002 156.149994 155.080002 155.860001 124.501167 5909900
2013-11-04 156.259995 156.360001 155.529999 156.059998 124.660851 4042500
2013-11-05 155.279999 156.179993 154.869995 155.889999 124.525085 5442800
2013-11-06 156.490005 157.289993 156.369995 157.220001 125.587578 7548400
2013-11-07 157.720001 157.800003 155.679993 155.850006 124.493126 10211000
2013-11-08 155.660004 157.490005 155.580002 157.490005 125.803169 7594900
2013-11-11 157.330002 157.729996 157.149994 157.610001 125.898926 3795200
2013-11-12 157.419998 157.720001 156.869995 157.369995 125.707291 4094800
2013-11-13 156.520004 158.119995 156.500000 158.059998 126.258408 5062900
2013-11-14 158.100006 158.809998 157.949997 158.729996 126.793648 6931000
2013-11-15 158.570007 159.300003 158.479996 159.300003 127.488319 6529100
2013-11-18 159.710007 159.949997 159.070007 159.440002 127.600388 5236000
2013-11-19 159.580002 159.929993 159.089996 159.330002 127.512321 5017300
2013-11-20 159.550003 159.880005 158.350006 158.770004 127.064232 8401100
2013-11-21 159.289993 159.880005 159.169998 159.860001 127.936554 4579900
2013-11-22 159.830002 160.429993 159.479996 160.399994 128.368576 4466400
2013-11-25 160.809998 160.850006 160.300003 160.610001 128.536728 5114400
2013-11-26 160.539993 160.970001 160.460007 160.500000 128.448715 5231300
2013-11-27 160.789993 160.940002 160.410004 160.850006 128.728775 6272800
2013-11-29 161.110001 161.580002 160.580002 160.720001 128.624710 2887900
2013-12-02 160.759995 160.839996 159.710007 159.919998 127.984512 5655700
2013-12-03 159.229996 159.619995 158.460007 158.990005 127.240227 8660700
2013-12-04 158.460007 159.520004 157.830002 158.759995 127.056168 7138200
2013-12-05 158.449997 158.889999 158.009995 158.119995 126.543938 5823000
2013-12-06 159.529999 160.179993 159.130005 160.160004 128.176666 6345300
2013-12-09 160.289993 160.529999 160.110001 160.229996 128.232574 3967700
2013-12-10 159.770004 160.190002 159.639999 159.720001 127.824463 4047600
2013-12-11 159.839996 159.899994 158.229996 158.309998 126.695953 7906700
2013-12-12 158.210007 158.429993 157.070007 157.470001 126.023811 7078700
2013-12-13 157.539993 157.970001 157.100006 157.649994 126.167770 8886500
2013-12-16 158.369995 159.369995 158.250000 158.899994 127.168144 7076500
2013-12-17 159.270004 159.289993 158.389999 158.779999 127.072159 6001100
2013-12-18 159.160004 161.789993 158.110001 161.759995 129.457062 15330700
2013-12-19 161.479996 162.009995 161.279999 161.880005 129.553131 8018300
2013-12-20 161.619995 162.529999 161.610001 162.009995 129.974365 7978200
2013-12-23 162.570007 162.850006 162.330002 162.619995 130.463715 4992800
2013-12-24 162.720001 163.259995 162.589996 163.160004 130.896957 2462000
2013-12-26 163.600006 164.490005 163.580002 164.460007 131.939789 4971600
2013-12-27 164.759995 164.919998 164.220001 164.470001 131.947876 6176900
2013-12-30 164.550003 164.679993 164.399994 164.589996 132.044113 4043600
2013-12-31 164.940002 165.509995 164.809998 165.470001 132.750107 5667800
2014-01-02 164.789993 165.009995 163.839996 164.110001 131.659073 9291100
2014-01-03 164.399994 164.869995 164.039993 164.389999 131.883682 6127600
2014-01-06 164.990005 165.059998 163.710007 163.889999 131.482559 7446800
2014-01-07 164.660004 165.289993 164.520004 164.970001 132.349045 5387200
2014-01-08 164.699997 164.830002 163.910004 164.350006 131.851669 9461800
2014-01-09 164.949997 164.990005 163.520004 164.190002 131.723160 8212900
2014-01-10 164.559998 164.690002 163.520004 164.179993 131.715149 7497200
2014-01-13 163.899994 164.279999 162.139999 162.240005 130.158813 10676100
2014-01-14 162.740005 163.470001 162.369995 163.449997 131.129578 7335400
2014-01-15 163.660004 164.800003 163.589996 164.570007 132.028183 7780800
2014-01-16 164.220001 164.330002 163.520004 163.979996 131.554718 5170900
2014-01-17 163.789993 164.589996 163.610001 164.080002 131.741898 8013200
2014-01-21 165.029999 165.050003 162.789993 163.729996 131.460800 9675200
2014-01-22 163.759995 163.800003 162.990005 163.470001 131.252029 5418100
2014-01-23 162.429993 162.429993 161.070007 161.710007 129.838943 9456000
2014-01-24 160.710007 160.889999 158.479996 158.479996 127.245461 14663200
2014-01-27 158.710007 159.110001 157.509995 158.020004 126.876160 14215300
2014-01-28 158.470001 159.169998 158.279999 158.940002 127.614845 8308000
2014-01-29 157.660004 158.250000 156.750000 157.100006 126.137604 14271200
2014-01-30 158.300003 158.770004 157.369995 158.169998 126.996567 7864700
2014-01-31 156.229996 157.699997 155.850006 156.750000 125.856415 10693100
2014-02-03 156.570007 156.759995 153.250000 153.529999 123.271172 18172800
2014-02-04 153.949997 154.529999 153.259995 154.080002 123.712730 11853400
2014-02-05 153.720001 154.509995 153.119995 154.179993 123.792969 11603200
2014-02-06 154.699997 156.149994 154.699997 156.139999 125.366714 10426200
2014-02-07 156.559998 157.800003 156.050003 157.779999 126.683464 11528500
2014-02-10 157.759995 157.820007 157.130005 157.750000 126.659439 4790700
2014-02-11 158.059998 160.089996 157.940002 159.759995 128.273193 7620400
2014-02-12 160.000000 160.449997 159.339996 159.710007 128.233200 5249600
2014-02-13 158.660004 160.470001 158.610001 160.289993 128.698792 5085000
2014-02-14 160.080002 161.830002 159.899994 161.589996 129.742645 5824400
2014-02-18 161.699997 161.759995 161.130005 161.410004 129.598099 4966400
2014-02-19 161.020004 162.339996 160.380005 160.520004 128.883438 8245400
2014-02-20 160.559998 161.720001 160.100006 161.309998 129.517776 7035600
2014-02-21 161.080002 161.619995 160.619995 160.809998 129.465469 5268200
2014-02-24 161.020004 162.690002 160.970001 161.660004 130.149750 6704400
2014-02-25 161.740005 162.240005 161.130005 161.500000 130.021027 6067800
2014-02-26 161.710007 162.259995 161.270004 161.839996 130.294647 5032900
2014-02-27 161.639999 162.559998 161.369995 162.550003 130.866318 5292500
2014-02-28 162.559998 163.770004 162.009995 163.020004 131.244675 10010400
2014-03-03 161.589996 162.190002 160.490005 161.490005 130.012878 9144400
2014-03-04 163.130005 164.000000 163.050003 163.630005 131.735733 7947500
2014-03-05 163.779999 163.820007 163.210007 163.350006 131.510361 4968400
2014-03-06 163.820007 164.309998 163.759995 164.089996 132.106094 4651800
2014-03-07 164.759995 164.889999 163.809998 164.339996 132.307419 7381900
2014-03-10 164.050003 164.160004 163.179993 163.990005 132.025604 3995400
2014-03-11 164.279999 164.490005 163.110001 163.419998 131.566742 5198700
2014-03-12 162.660004 163.570007 162.470001 163.229996 131.413757 5250800
2014-03-13 163.740005 164.029999 160.779999 161.050003 129.658691 9500500
2014-03-14 160.729996 161.600006 160.380005 160.649994 129.336670 8603100
2014-03-17 161.399994 162.669998 161.330002 162.369995 130.721390 6641400
2014-03-18 162.690002 163.639999 162.550003 163.279999 131.453964 7094600
2014-03-19 163.259995 163.570007 161.149994 162.190002 130.576416 7936400
2014-03-20 161.850006 163.470001 161.479996 163.300003 131.470154 6616200
2014-03-21 163.470001 164.199997 162.529999 162.630005 131.157135 7629500
2014-03-24 163.130005 163.460007 161.779999 162.440002 131.003967 6336000
2014-03-25 163.369995 163.720001 162.570007 163.389999 131.770081 5991100
2014-03-26 164.070007 164.330002 162.320007 162.330002 130.915298 6133800
2014-03-27 162.250000 162.679993 161.539993 162.279999 130.874924 7713700
2014-03-28 162.610001 163.820007 162.320007 162.850006 131.334671 4536000
2014-03-31 163.720001 164.460007 163.639999 164.240005 132.455658 6368400
2014-04-01 164.669998 165.309998 164.580002 164.949997 133.028229 4076100
2014-04-02 165.190002 165.570007 164.750000 165.369995 133.366928 5597700
2014-04-03 165.720001 165.750000 164.960007 165.339996 133.342697 4452600
2014-04-04 166.009995 166.059998 163.580002 163.880005 132.165283 10559700
2014-04-07 163.580002 163.929993 162.119995 162.160004 130.778122 8624100
2014-04-08 162.100006 162.729996 161.550003 162.330002 130.915298 5930000
2014-04-09 163.000000 164.139999 162.429993 164.100006 132.342743 6008300
2014-04-10 164.119995 164.309998 161.270004 161.470001 130.221756 9981500
2014-04-11 160.669998 161.320007 159.880005 160.020004 129.052322 11067500
2014-04-14 161.080002 161.619995 160.270004 161.449997 130.205505 6270600
2014-04-15 161.669998 162.470001 160.380005 162.360001 130.939438 8489000
2014-04-16 163.429993 164.029999 162.929993 164.020004 132.278198 5864200
2014-04-17 163.610001 164.190002 163.330002 163.750000 132.166809 5790700
2014-04-21 163.839996 164.250000 163.699997 164.029999 132.392792 3066100
2014-04-22 164.300003 165.300003 164.229996 164.800003 133.014328 4044300
2014-04-23 164.940002 164.990005 164.449997 164.639999 132.885178 3546100
2014-04-24 165.009995 165.110001 164.190002 164.690002 132.925491 4028700
2014-04-25 164.080002 164.190002 163.000000 163.350006 131.843979 5102700
2014-04-28 164.130005 164.690002 162.779999 164.169998 132.505783 7236900
2014-04-29 164.619995 165.270004 164.490005 165.000000 133.175751 4581400
2014-04-30 164.919998 165.600006 164.830002 165.449997 133.538910 4958500
2014-05-01 165.300003 165.710007 164.899994 165.229996 133.361404 3889400
2014-05-02 165.160004 165.850006 164.529999 164.750000 132.973892 7036100
2014-05-05 163.970001 165.169998 163.449997 164.929993 133.119263 4059700
2014-05-06 164.660004 164.679993 163.679993 163.729996 132.150711 5281500
2014-05-07 164.509995 165.080002 163.389999 165.029999 133.199890 5576200
2014-05-08 165.020004 166.070007 164.860001 165.350006 133.458252 5997900
2014-05-09 165.289993 165.779999 164.869995 165.720001 133.756882 4228600
2014-05-12 166.309998 166.929993 166.279999 166.800003 134.628601 3944700
2014-05-13 167.100006 167.289993 166.949997 167.050003 134.830383 4133400
2014-05-14 167.089996 167.139999 165.919998 166.110001 134.071533 3104700
2014-05-15 165.779999 165.869995 164.020004 164.550003 132.812531 7539300
2014-05-16 164.160004 164.639999 163.770004 164.610001 133.201767 5115000
2014-05-19 164.139999 164.910004 164.029999 164.710007 133.282639 2879900
2014-05-20 164.699997 164.720001 163.039993 163.320007 132.157837 4856600
2014-05-21 163.949997 165.149994 163.889999 164.979996 133.501129 4898700
2014-05-22 165.089996 165.389999 164.600006 165.179993 133.662964 3564100
2014-05-23 165.289993 165.869995 165.190002 165.830002 134.189011 2857000
2014-05-27 166.449997 166.600006 166.130005 166.470001 134.706772 2561300
2014-05-28 166.539993 166.550003 165.949997 166.089996 134.399399 3681500
2014-05-29 166.470001 166.789993 166.029999 166.779999 134.957687 2763500
2014-05-30 166.600006 167.020004 166.300003 166.929993 135.079025 2769000
2014-06-02 167.250000 167.399994 166.630005 167.199997 135.297531 4453300
2014-06-03 166.940002 167.199997 166.750000 167.020004 135.151901 4125200
2014-06-04 166.889999 167.270004 166.580002 167.130005 135.240814 2264600
2014-06-05 167.509995 168.309998 166.919998 168.139999 136.058182 5416500
2014-06-06 168.580002 169.119995 168.460007 169.080002 136.818787 4118900
2014-06-09 169.119995 169.580002 169.020004 169.240005 136.948364 2713200
2014-06-10 169.149994 169.369995 168.839996 169.350006 137.037369 2821400
2014-06-11 168.750000 168.809998 168.089996 168.350006 136.228088 3064100
2014-06-12 168.289993 168.339996 166.979996 167.289993 135.370285 5409200
2014-06-13 167.539993 167.830002 167.130005 167.619995 135.637421 2708700
2014-06-16 167.389999 167.970001 167.149994 167.690002 135.694016 3068300
2014-06-17 167.429993 168.199997 167.240005 168.000000 135.944855 2884700
2014-06-18 168.050003 169.059998 167.350006 168.929993 136.697495 4729200
2014-06-19 169.020004 169.190002 168.539993 169.089996 136.826965 3028000
2014-06-20 169.250000 169.419998 168.960007 169.080002 137.083115 5370700
2014-06-23 169.059998 169.119995 168.580002 168.910004 136.945251 2729200
2014-06-24 168.830002 169.330002 167.669998 167.869995 136.102173 4861700
2014-06-25 167.520004 168.479996 167.509995 168.279999 136.434570 3657500
2014-06-26 168.380005 168.389999 167.059998 168.080002 136.272385 4052400
2014-06-27 167.759995 168.250000 167.339996 168.169998 136.345306 3092200
2014-06-30 167.910004 168.350006 167.649994 167.889999 136.118332 6488400
2014-07-01 168.289993 169.639999 168.229996 169.199997 137.180405 4911500
2014-07-02 169.309998 169.509995 169.179993 169.399994 137.342590 1929800
2014-07-03 169.850006 170.470001 169.729996 170.470001 138.210098 2074800
2014-07-07 169.880005 170.009995 169.550003 169.860001 137.715439 2937700
2014-07-08 169.580002 169.600006 168.440002 168.850006 136.896637 5438700
2014-07-09 169.179993 169.729996 168.860001 169.580002 137.488449 3543800
2014-07-10 167.889999 169.339996 167.699997 168.960007 136.985794 4932100
2014-07-11 168.770004 169.220001 168.320007 169.199997 137.180405 2830500
2014-07-14 170.149994 170.610001 170.039993 170.289993 138.064178 2831200
2014-07-15 170.509995 170.910004 169.779999 170.380005 138.137161 5168100
2014-07-16 170.960007 171.160004 170.660004 171.070007 138.696487 3197900
2014-07-17 170.809998 171.320007 169.460007 169.610001 137.512863 6149300
2014-07-18 169.949997 170.759995 169.740005 170.580002 138.447876 6924600
2014-07-21 170.100006 170.380005 169.360001 170.179993 138.123184 2886600
2014-07-22 170.559998 170.960007 170.429993 170.740005 138.577637 3798200
2014-07-23 170.809998 170.809998 170.199997 170.559998 138.431549 2607900
2014-07-24 170.660004 170.850006 170.220001 170.440002 138.334152 3226000
2014-07-25 169.770004 169.850006 168.759995 169.160004 137.295441 5714000
2014-07-28 169.229996 169.649994 168.369995 169.410004 137.498199 3606100
2014-07-29 169.889999 170.190002 168.779999 168.779999 136.986832 3683100
2014-07-30 169.270004 169.520004 167.779999 168.479996 136.743347 5446600
2014-07-31 167.270004 167.429993 165.289993 165.289993 134.154282 9038800
2014-08-01 164.800003 165.509995 164.009995 164.570007 133.569992 7435100
2014-08-04 164.800003 165.610001 164.110001 165.330002 134.186844 4400000
2014-08-05 164.800003 165.139999 163.339996 163.919998 133.042343 8522800
2014-08-06 163.460007 164.750000 163.369995 164.199997 133.269669 4781100
2014-08-07 164.850006 164.889999 163.130005 163.550003 132.742111 4962400
2014-08-08 163.669998 165.380005 163.440002 165.339996 134.194870 5412300
2014-08-11 165.960007 166.149994 165.470001 165.550003 134.365402 5761500
2014-08-12 165.279999 165.770004 165.000000 165.490005 134.316635 3274300
2014-08-13 166.000000 166.660004 165.759995 166.490005 135.128250 2841700
2014-08-14 166.690002 167.100006 166.460007 167.100006 135.623383 2752400
2014-08-15 167.419998 167.460007 165.440002 166.350006 135.254288 7032500
2014-08-18 167.250000 168.119995 167.229996 168.059998 136.644562 2975200
2014-08-19 168.639999 169.020004 168.330002 168.889999 137.319397 3057200
2014-08-20 168.720001 169.740005 168.720001 169.600006 137.896713 3108800
2014-08-21 169.809998 170.529999 169.690002 170.179993 138.368256 2652600
2014-08-22 170.009995 170.479996 169.649994 169.869995 138.116348 5152200
2014-08-25 170.559998 171.059998 170.440002 170.619995 138.726028 2588500
2014-08-26 170.820007 171.350006 170.779999 170.929993 138.978027 3581400
2014-08-27 171.149994 171.210007 170.750000 171.009995 139.043106 5162400
2014-08-28 170.399994 170.880005 170.100006 170.770004 138.848038 2781900
2014-08-29 170.899994 171.000000 170.250000 170.880005 138.937424 3280300
2014-09-02 170.940002 171.070007 170.039993 170.580002 138.693573 3458700
2014-09-03 171.380005 171.479996 170.529999 170.720001 138.807327 2847400
2014-09-04 170.910004 171.559998 170.220001 170.660004 138.758530 3760900
2014-09-05 170.520004 171.289993 170.009995 171.250000 139.238205 3403600
2014-09-08 171.039993 171.350006 170.750000 171.059998 139.083817 3139800
2014-09-09 170.789993 170.839996 169.889999 170.119995 138.319489 4252400
2014-09-10 170.169998 170.809998 169.710007 170.669998 138.766739 4595400
2014-09-11 169.889999 170.619995 169.820007 170.509995 138.636642 3026200
2014-09-12 170.380005 170.440002 169.399994 169.899994 138.140594 5000800
2014-09-15 170.059998 170.570007 169.550003 170.320007 138.482162 5130700
2014-09-16 169.960007 171.710007 169.889999 171.380005 139.343994 5946400
2014-09-17 171.570007 172.250000 170.929993 171.580002 139.506561 8498600
2014-09-18 172.009995 172.800003 171.899994 172.610001 140.344055 6458100
2014-09-19 173.000000 173.320007 172.190002 172.449997 140.550262 9341000
2014-09-22 172.350006 172.380005 171.220001 171.410004 139.702591 4894200
2014-09-23 170.850006 171.380005 170.210007 170.210007 138.724625 5521800
2014-09-24 170.360001 171.899994 169.979996 171.789993 140.012283 5813000
2014-09-25 171.500000 171.529999 169.089996 169.169998 137.877014 8910500
2014-09-26 169.789993 171.130005 169.500000 170.699997 139.124008 6062200
2014-09-29 169.179993 170.580002 168.940002 170.330002 138.822418 5167800
2014-09-30 170.449997 171.100006 169.800003 170.070007 138.610565 5492800
2014-10-01 169.910004 169.979996 167.419998 167.679993 136.662598 11030600
2014-10-02 167.389999 168.270004 166.429993 167.649994 136.638153 9093700
2014-10-03 168.889999 169.970001 168.369995 169.720001 138.325302 5589100
2014-10-06 170.440002 170.690002 168.960007 169.570007 138.202972 5315300
2014-10-07 168.729996 168.940002 166.860001 166.860001 135.994263 7128800
2014-10-08 166.869995 169.820007 166.350006 169.619995 138.243713 8893200
2014-10-09 169.160004 169.479996 166.199997 166.339996 135.570389 13387300
2014-10-10 166.389999 167.360001 165.210007 165.210007 134.649490 12717500
2014-10-13 165.089996 165.789993 162.839996 162.929993 132.791229 14117000
2014-10-14 163.669998 164.410004 162.500000 163.029999 132.872772 13626400
2014-10-15 161.190002 161.850006 158.270004 161.279999 131.446487 24966700
2014-10-16 159.000000 161.949997 158.729996 160.979996 131.201874 18926600
2014-10-17 162.679993 163.949997 162.210007 163.449997 133.215042 11730200
2014-10-20 162.350006 163.679993 162.250000 163.649994 133.378052 7156500
2014-10-21 164.449997 165.869995 164.119995 165.800003 135.130325 8994600
2014-10-22 166.169998 166.229996 164.279999 164.380005 133.972992 6025100
2014-10-23 166.050003 167.360001 166.009995 166.449997 135.660110 7029700
2014-10-24 166.600006 167.789993 166.169998 167.740005 136.711517 5733500
2014-10-27 167.229996 168.059998 166.970001 167.880005 136.825638 5062900
2014-10-28 168.479996 169.690002 168.139999 169.660004 138.276367 5438900
2014-10-29 170.009995 170.339996 168.610001 169.399994 138.064453 7584000
2014-10-30 169.630005 171.940002 169.600006 171.600006 139.857468 7449200
2014-10-31 173.339996 173.630005 172.789993 173.449997 141.365158 7563500
2014-11-03 173.570007 173.779999 173.050003 173.360001 141.291962 5383200
2014-11-04 173.080002 173.649994 172.460007 173.460007 141.373459 6466000
2014-11-05 174.589996 174.619995 173.710007 174.550003 142.261703 5286200
2014-11-06 174.750000 175.410004 174.179993 175.289993 142.864944 7191700
2014-11-07 175.240005 175.600006 174.770004 175.580002 143.101273 4018100
2014-11-10 175.619995 176.059998 175.330002 175.949997 143.402802 2941900
2014-11-11 175.979996 176.240005 175.690002 176.020004 143.459824 3192700
2014-11-12 175.259995 176.199997 175.250000 176.039993 143.476196 2836500
2014-11-13 176.250000 176.979996 175.789993 176.440002 143.802185 6508400
2014-11-14 176.360001 176.649994 176.119995 176.350006 143.728775 3521100
2014-11-17 176.059998 176.759995 176.000000 176.490005 143.842896 3668900
2014-11-18 176.529999 177.380005 176.449997 176.960007 144.226044 4721700
2014-11-19 176.850006 177.190002 176.289993 176.929993 144.201477 4011400
2014-11-20 176.110001 177.279999 176.029999 177.250000 144.462372 2881700
2014-11-21 178.520004 178.600006 177.279999 177.699997 145.196136 4782000
2014-11-24 178.130005 178.220001 177.589996 177.800003 145.277740 2408700
2014-11-25 178.160004 178.190002 177.559998 177.960007 145.408508 5510400
2014-11-26 177.960007 178.089996 177.649994 178.009995 145.449310 3005600
2014-11-28 178.119995 178.690002 177.860001 178.100006 145.522873 4037500
2014-12-01 177.539993 178.020004 177.029999 177.600006 145.114349 6671800
2014-12-02 177.679993 178.770004 177.669998 178.559998 145.898819 3920500
2014-12-03 178.589996 179.139999 178.410004 178.960007 146.225571 11006600
2014-12-04 178.729996 179.300003 178.029999 178.830002 146.119354 4791000
2014-12-05 179.279999 179.820007 178.990005 179.509995 146.674973 4269400
2014-12-08 178.960007 179.539993 177.970001 178.539993 145.882401 5568000
2014-12-09 176.779999 178.029999 176.220001 177.960007 145.408508 7945400
2014-12-10 177.500000 177.500000 175.009995 175.289993 143.226883 7622000
2014-12-11 175.889999 177.660004 175.699997 176.029999 143.831543 6867300
2014-12-12 174.770004 175.669998 172.929993 173.000000 141.355789 12284400
2014-12-15 173.750000 174.130005 171.210007 171.789993 140.367157 8874300
2014-12-16 171.270004 174.389999 170.740005 170.850006 139.598999 12257600
2014-12-17 171.270004 173.979996 171.080002 173.589996 141.837799 12901600
2014-12-18 175.979996 177.830002 175.369995 177.789993 145.269638 9752400
2014-12-19 177.789993 178.419998 177.149994 177.649994 145.468567 11452600
2014-12-22 178.220001 179.360001 178.190002 179.360001 146.868820 7855600
2014-12-23 179.869995 180.399994 179.679993 180.029999 147.417435 6224800
2014-12-24 180.190002 180.529999 179.940002 180.029999 147.417435 1647600
2014-12-26 180.490005 180.710007 180.190002 180.190002 147.548431 1921200
2014-12-29 179.880005 180.380005 179.809998 180.110001 147.483002 2530900
2014-12-30 179.630005 179.869995 179.240005 179.460007 146.950745 2953300
2014-12-31 179.820007 180.119995 177.880005 177.880005 145.656906 4514400
2015-01-02 178.649994 179.229996 176.979996 177.940002 145.706009 4997200
2015-01-05 177.059998 177.210007 174.460007 174.839996 143.167572 6700200
2015-01-06 175.100006 175.539993 172.320007 173.389999 141.980240 10131400
2015-01-07 174.850006 175.789993 174.240005 175.589996 143.781708 5547000
2015-01-08 177.259995 178.960007 177.210007 178.759995 146.377487 7166700
2015-01-09 178.979996 179.059998 176.630005 177.220001 145.116470 6646600
2015-01-12 177.440002 177.630005 175.460007 176.240005 144.314011 4305300
2015-01-13 177.720001 179.029999 174.699997 175.979996 144.101089 9913500
2015-01-14 173.440002 174.720001 172.419998 174.059998 142.528870 11090600
2015-01-15 174.740005 175.080002 172.809998 173.059998 141.710114 9293700
2015-01-16 172.570007 174.970001 172.119995 174.669998 143.150909 8721900
2015-01-20 175.229996 175.610001 173.139999 174.899994 143.339279 7224100
2015-01-21 174.250000 175.750000 173.660004 175.350006 143.708191 6259300
2015-01-22 175.919998 178.139999 174.509995 177.919998 145.814346 9565100
2015-01-23 177.710007 177.820007 176.389999 176.410004 144.576874 4795300
2015-01-26 176.160004 176.710007 175.380005 176.500000 144.650665 3730400
2015-01-27 173.500000 174.750000 172.589996 173.589996 142.265732 11565100
2015-01-28 174.550003 174.610001 171.589996 171.720001 140.733200 9673200
2015-01-29 172.160004 174.070007 171.059998 173.899994 142.519775 9615200
2015-01-30 173.199997 173.949997 171.270004 171.449997 140.511902 11138500
2015-02-02 171.949997 173.429993 170.100006 173.270004 142.003510 9437900
2015-02-03 174.130005 176.399994 174.100006 176.330002 144.511230 7543400
2015-02-04 175.800003 177.570007 175.779999 176.529999 144.675186 5935900
2015-02-05 177.279999 178.639999 177.089996 178.550003 146.330734 6037800
2015-02-06 178.820007 179.360001 177.479996 178.089996 145.953659 7211900
2015-02-09 177.179993 177.940002 176.679993 177.089996 145.134125 3723100
2015-02-10 178.169998 178.750000 177.139999 178.509995 146.297958 3572700
2015-02-11 178.089996 179.089996 177.669998 178.699997 146.453674 5174500
2015-02-12 179.270004 179.929993 179.000000 179.839996 147.387909 3742700
2015-02-13 180.000000 180.539993 179.759995 180.339996 147.797653 3998200
2015-02-17 180.059998 180.699997 179.710007 180.570007 147.986206 2850900
2015-02-18 180.179993 180.679993 179.970001 180.470001 147.904312 2724800
2015-02-19 179.869995 180.429993 179.429993 180.089996 147.592804 2663500
2015-02-20 179.149994 181.199997 178.500000 181.139999 148.858368 8914600
2015-02-23 180.710007 180.919998 180.320007 180.919998 148.677582 2738600
2015-02-24 181.029999 182.059998 180.889999 181.910004 149.491135 4228700
2015-02-25 181.809998 182.169998 181.559998 181.960007 149.532242 2822900
2015-02-26 181.919998 182.240005 181.399994 182.009995 149.573257 3045800
2015-02-27 181.929993 181.940002 181.149994 181.190002 148.899475 3161300
2015-03-02 181.369995 182.679993 181.369995 182.679993 150.123856 3213100
2015-03-03 182.229996 182.389999 181.190002 181.869995 149.458252 2825800
2015-03-04 181.410004 181.410004 180.130005 180.779999 148.562485 3820200
2015-03-05 181.250000 181.449997 180.710007 181.169998 148.882996 2410700
2015-03-06 180.119995 180.630005 178.130005 178.399994 146.606689 7297400
2015-03-09 178.529999 180.190002 178.529999 179.800003 147.757141 3844900
2015-03-10 178.380005 178.509995 176.679993 176.690002 145.201477 6070100
2015-03-11 176.979996 177.289993 176.229996 176.350006 144.922058 5584600
2015-03-12 177.240005 179.020004 177.199997 178.970001 147.075104 4024300
2015-03-13 178.389999 178.500000 176.270004 177.559998 145.916412 6833900
2015-03-16 178.250000 179.910004 178.250000 179.779999 147.740707 5550100
2015-03-17 178.789993 178.970001 177.860001 178.500000 146.688858 5392900
2015-03-18 177.910004 181.009995 176.970001 180.729996 148.521469 11294400
2015-03-19 180.179993 180.389999 179.309998 179.660004 147.642136 6229200
2015-03-20 180.460007 181.669998 180.169998 180.960007 148.968369 5999200
2015-03-23 181.050003 181.750000 180.839996 180.850006 148.877777 3593900
2015-03-24 180.649994 181.190002 179.770004 179.830002 148.038147 4692100
2015-03-25 179.949997 180.160004 176.880005 176.919998 145.642593 8474700
2015-03-26 176.149994 177.300003 175.460007 176.479996 145.280289 6604500
2015-03-27 176.330002 176.970001 175.970001 176.809998 145.551910 3971800
2015-03-30 178.309998 179.759995 178.279999 179.389999 147.675873 5399300
2015-03-31 178.520004 179.080002 177.429993 177.580002 146.185883 4633800
2015-04-01 177.539993 177.539993 175.570007 176.740005 145.494385 7440500
2015-04-02 176.699997 177.910004 176.429993 177.330002 145.980057 3223600
2015-04-06 176.320007 179.169998 176.089996 178.589996 147.017395 6284900
2015-04-07 178.770004 179.580002 178.419998 178.419998 146.877258 6011600
2015-04-08 178.600006 179.559998 177.960007 178.750000 147.148987 4738500
2015-04-09 178.660004 179.630005 177.979996 179.399994 147.684021 4483800
2015-04-10 179.669998 180.440002 179.179993 180.369995 148.482544 3463600
2015-04-13 180.169998 180.860001 179.490005 179.639999 147.881683 3358200
2015-04-14 179.580002 180.539993 178.800003 180.179993 148.326233 4811400
2015-04-15 180.830002 181.380005 180.449997 180.880005 148.902451 4377800
2015-04-16 180.669998 181.509995 180.429993 180.910004 148.927109 3873900
2015-04-17 179.270004 179.410004 177.160004 177.940002 146.577866 8683500
2015-04-20 179.309998 180.610001 179.149994 180.029999 148.299530 5355800
2015-04-21 180.699997 180.880005 178.970001 179.259995 147.665192 3596600
2015-04-22 179.649994 180.250000 178.550003 180.059998 148.324142 5575200
2015-04-23 179.440002 181.070007 179.199997 180.369995 148.579453 4893000
2015-04-24 180.500000 180.820007 179.789993 180.539993 148.719559 4010000
2015-04-27 181.460007 181.539993 179.960007 180.169998 148.414780 4969100
2015-04-28 180.360001 180.940002 178.880005 180.839996 148.966660 4534200
2015-04-29 179.800003 180.710007 179.240005 180.070007 148.332336 6559400
2015-04-30 179.699997 180.020004 177.449997 178.179993 146.775543 8564600
2015-05-01 179.210007 180.009995 178.979996 179.899994 148.192398 3895700
2015-05-04 180.339996 181.050003 180.250000 180.440002 148.637131 3256900
2015-05-05 180.229996 180.589996 178.779999 179.009995 147.459229 5316300
2015-05-06 179.869995 180.250000 177.250000 178.389999 146.948547 7534200
2015-05-07 178.119995 179.699997 177.889999 179.279999 147.681595 4142800
2015-05-08 181.139999 182.020004 181.080002 181.850006 149.798660 5529600
2015-05-11 181.770004 182.000000 180.880005 181.080002 149.164352 3753600
2015-05-12 180.100006 181.229996 179.270004 180.720001 148.867767 4742800
2015-05-13 180.850006 181.440002 180.479996 180.750000 148.892517 3851400
2015-05-14 181.809998 182.639999 181.729996 182.539993 150.367126 4921400
2015-05-15 182.240005 182.509995 181.889999 182.479996 150.650253 4522200
2015-05-18 182.429993 183.009995 182.190002 182.679993 150.815262 2890500
2015-05-19 182.919998 183.279999 182.369995 182.929993 151.021698 2766600
2015-05-20 183.229996 183.350006 182.559998 182.710007 150.840149 5080800
2015-05-21 182.619995 183.039993 182.360001 182.789993 150.906219 2724200
2015-05-22 182.509995 182.740005 182.039993 182.259995 150.468643 2357000
2015-05-26 181.929993 181.929993 179.789993 180.369995 148.908279 5529700
2015-05-27 180.770004 181.789993 180.449997 181.520004 149.857819 3588200
2015-05-28 181.110001 181.330002 180.649994 181.289993 149.667770 3660900
2015-05-29 181.169998 181.190002 179.669998 180.110001 148.693710 4923700
2015-06-01 181.000000 181.149994 179.809998 180.399994 148.933029 4349000
2015-06-02 180.080002 180.960007 179.270004 180.149994 148.726593 5106200
2015-06-03 180.850006 181.740005 180.119995 180.880005 149.329330 5481500
2015-06-04 180.179993 180.919998 178.779999 179.210007 147.950577 7312500
2015-06-05 179.080002 179.460007 178.250000 178.500000 147.364456 5228700
2015-06-08 178.509995 178.600006 177.679993 177.809998 146.794800 4380500
2015-06-09 177.820007 178.259995 177.199997 177.710007 146.712265 4722400
2015-06-10 178.380005 180.539993 178.380005 180.059998 148.652283 5480900
2015-06-11 180.690002 181.259995 180.389999 180.639999 149.131119 3714800
2015-06-12 179.860001 180.059998 178.720001 179.130005 147.884567 4566800
2015-06-15 177.889999 178.369995 177.110001 178.100006 147.034210 5502700
2015-06-16 178.070007 179.360001 177.880005 179.210007 147.950577 3276900
2015-06-17 179.660004 180.139999 178.490005 179.479996 148.173477 3650900
2015-06-18 180.210007 181.940002 180.139999 181.330002 149.700806 6542800
2015-06-19 180.639999 180.740005 179.729996 179.759995 148.798584 3964000
2015-06-22 181.029999 181.500000 180.669998 180.919998 149.758698 4048300
2015-06-23 181.119995 181.570007 180.750000 181.119995 149.924408 3116800
2015-06-24 180.559998 180.970001 179.389999 179.410004 148.508774 4328900
2015-06-25 180.050003 180.119995 178.589996 178.649994 147.879669 3602700
2015-06-26 179.210007 179.830002 178.679993 179.130005 148.277008 4855500
2015-06-29 177.600006 178.210007 175.589996 175.639999 145.388138 8888700
2015-06-30 177.000000 177.009995 175.449997 175.820007 145.537201 9149800
2015-07-01 177.570007 177.820007 176.580002 177.399994 146.845001 4135100
2015-07-02 177.789993 178.050003 176.649994 177.050003 146.555252 4008600
2015-07-06 175.589996 177.139999 175.339996 176.679993 146.249039 3748700
2015-07-07 176.880005 177.729996 174.440002 177.630005 147.035431 7783800
2015-07-08 176.110001 176.440002 174.779999 175.000000 144.858398 6849400
2015-07-09 177.149994 177.470001 175.210007 175.259995 145.073608 4581400
2015-07-10 177.220001 177.800003 176.619995 177.410004 146.853348 4504400
2015-07-13 178.830002 179.699997 178.800003 179.600006 148.666077 3873800
2015-07-14 179.449997 180.539993 179.309998 180.330002 149.270386 2757100
2015-07-15 180.320007 180.720001 179.899994 180.339996 149.278687 3407900
2015-07-16 181.199997 181.250000 180.500000 181.070007 149.882950 2495100
2015-07-17 180.490005 180.619995 180.009995 180.539993 149.586258 2762300
2015-07-20 180.949997 181.100006 180.360001 180.690002 149.710526 2961600
2015-07-21 179.690002 179.710007 178.429993 178.970001 148.285522 5026700
2015-07-22 178.429993 178.919998 177.839996 178.300003 147.730331 3811500
2015-07-23 178.330002 178.330002 176.830002 177.160004 146.785873 4968600
2015-07-24 177.229996 177.250000 175.309998 175.520004 145.426956 4591300
2015-07-27 174.470001 174.779999 173.779999 174.229996 144.358154 5370200
2015-07-28 174.860001 176.279999 174.300003 176.110001 145.915878 5625900
2015-07-29 176.330002 177.559998 176.169998 177.259995 146.868622 4175900
2015-07-30 177.039993 177.389999 176.130005 177.220001 146.835541 3659000
2015-07-31 177.669998 177.729996 176.490005 176.679993 146.388092 4483800
2015-08-03 176.820007 176.869995 174.740005 175.750000 145.617538 4530500
2015-08-04 175.789993 176.130005 174.830002 175.320007 145.261246 4055700
2015-08-05 175.839996 176.520004 175.029999 175.360001 145.294357 4565500
2015-08-06 175.479996 175.649994 173.649994 174.220001 144.349777 5374100
2015-08-07 173.889999 174.119995 172.800003 173.839996 144.035034 6158400
2015-08-10 174.800003 176.320007 174.800003 176.190002 145.982147 4504000
2015-08-11 174.589996 174.889999 173.580002 174.110001 144.258728 6761100
2015-08-12 172.830002 174.399994 171.399994 174.210007 144.341644 8825600
2015-08-13 173.990005 174.970001 173.550003 174.309998 144.424408 6562700
2015-08-14 174.169998 175.080002 174.059998 174.899994 144.913269 3512200
2015-08-17 174.240005 175.729996 173.619995 175.699997 145.576096 4055400
2015-08-18 175.279999 175.929993 175.080002 175.330002 145.269531 4050400
2015-08-19 174.330002 175.490005 173.119995 173.740005 143.952255 10988700
2015-08-20 172.250000 172.550003 170.220001 170.220001 141.035645 12317200
2015-08-21 167.789993 168.669998 164.410004 164.410004 136.663376 18858700
2015-08-24 155.899994 163.449997 150.570007 158.380005 131.651093 35102400
2015-08-25 163.330002 163.679993 156.289993 156.490005 130.079971 19357000
2015-08-26 160.389999 162.899994 157.669998 162.660004 135.208618 19884300
2015-08-27 164.860001 166.490005 163.039993 166.449997 138.359131 15223700
2015-08-28 165.720001 166.619995 165.240005 166.330002 138.259323 8115700
2015-08-31 165.350006 166.179993 164.320007 165.179993 137.303391 6363700
2015-09-01 161.399994 162.619995 159.740005 160.460007 133.380066 14266900
2015-09-02 162.929993 163.479996 161.289993 163.460007 135.873734 8260600
2015-09-03 164.330002 165.490005 163.130005 163.669998 136.048294 8023700
2015-09-04 161.419998 161.949997 160.240005 160.970001 133.803986 8651100
2015-09-08 163.809998 165.029999 163.279999 164.910004 137.078995 6821700
2015-09-09 166.529999 166.710007 162.229996 162.520004 135.092285 7865700
2015-09-10 162.539993 164.500000 162.149994 163.389999 135.815613 8327000
2015-09-11 162.899994 164.440002 162.509995 164.389999 136.646790 6202300
2015-09-14 164.460007 164.580002 163.369995 163.770004 136.131393 4595600
2015-09-15 164.360001 166.529999 163.970001 166.110001 138.076447 6516100
2015-09-16 166.460007 167.649994 166.000000 167.509995 139.240204 5511700
2015-09-17 167.419998 169.440002 166.479996 166.809998 138.658356 14270000
2015-09-18 164.000000 165.240005 163.199997 163.539993 136.207977 10400500
2015-09-21 164.669998 165.559998 163.669998 164.899994 137.340775 7762600
2015-09-22 162.619995 163.360001 161.979996 163.000000 135.758255 8979600
2015-09-23 163.259995 163.380005 161.880005 162.589996 135.416763 4554900
2015-09-24 161.119995 162.240005 159.929993 161.869995 134.817078 8451800
2015-09-25 163.839996 164.429993 162.059998 162.880005 135.658417 10474600
2015-09-28 162.039993 162.059998 159.580002 159.789993 133.084763 10013100
2015-09-29 159.979996 160.960007 159.179993 160.229996 133.451157 9906200
2015-09-30 162.039993 162.750000 161.050003 162.619995 135.441788 7621400
2015-10-01 163.009995 163.289993 160.509995 162.490005 135.333481 6862800
2015-10-02 160.350006 164.580002 159.929993 164.580002 137.074173 11877500
2015-10-05 165.740005 167.779999 165.490005 167.580002 139.572800 6342100
2015-10-06 167.740005 168.429993 167.250000 167.690002 139.664490 6661000
2015-10-07 168.600006 169.479996 167.470001 168.949997 140.713882 8832800
2015-10-08 168.669998 170.660004 168.429993 170.369995 141.896561 8160300
2015-10-09 170.619995 170.970001 170.100006 170.759995 142.221298 5006100
2015-10-12 170.729996 171.229996 170.470001 171.169998 142.562805 2835800
2015-10-13 170.250000 171.580002 170.139999 170.639999 142.121353 5909300
2015-10-14 170.500000 170.949997 168.720001 169.070007 140.813782 5424000
2015-10-15 169.399994 171.320007 169.190002 171.320007 142.687820 9637200
2015-10-16 171.440002 171.960007 170.820007 171.880005 143.221085 8353700
2015-10-19 171.279999 172.130005 171.039993 172.119995 143.421082 4859800
2015-10-20 171.589996 172.389999 171.240005 172.009995 143.329407 4140900
2015-10-21 172.440002 172.949997 171.330002 171.479996 142.887726 5801400
2015-10-22 172.559998 174.910004 172.470001 174.800003 145.654144 8553100
2015-10-23 176.000000 176.639999 175.369995 176.369995 146.962372 7642900
2015-10-26 176.240005 176.460007 175.869995 176.020004 146.670776 3795900
2015-10-27 175.330002 176.190002 175.240005 175.669998 146.379135 4696100
2015-10-28 176.009995 177.679993 175.360001 177.679993 148.053955 7348500
2015-10-29 177.029999 177.710007 176.679993 177.380005 147.803986 4726900
2015-10-30 177.639999 177.830002 176.449997 176.490005 147.062469 6527500
2015-11-02 176.869995 178.289993 176.729996 178.119995 148.420593 4178300
2015-11-03 177.919998 179.600006 177.800003 179.070007 149.212204 4284900
2015-11-04 179.570007 179.589996 178.190002 178.649994 148.862274 6870400
2015-11-05 178.750000 179.250000 177.729996 178.639999 148.853958 5008100
2015-11-06 178.490005 179.169998 177.710007 179.139999 149.270569 7642800
2015-11-09 178.500000 178.600006 176.729996 177.419998 147.837234 7962300
2015-11-10 176.979996 177.860001 176.729996 177.779999 148.137375 4837700
2015-11-11 178.169998 178.240005 177.110001 177.210007 147.662354 2860300
2015-11-12 176.089996 176.350006 174.589996 174.669998 145.545837 6164400
2015-11-13 174.070007 174.550003 172.550003 172.610001 143.829330 8011100
2015-11-16 172.500000 175.059998 172.149994 175.020004 145.837448 5012900
2015-11-17 175.600006 176.250000 174.759995 175.160004 145.954193 6612200
2015-11-18 175.679993 177.839996 175.669998 177.729996 148.095657 6254400
2015-11-19 177.179993 178.050003 177.149994 177.660004 148.037384 5457300
2015-11-20 178.169998 178.970001 177.660004 178.059998 148.850677 7730000
2015-11-23 177.880005 178.479996 177.300003 177.740005 148.583206 2597000
2015-11-24 176.669998 178.410004 176.610001 177.979996 148.783798 4369900
2015-11-25 178.009995 178.330002 177.789993 177.929993 148.742050 2227400
2015-11-27 177.800003 178.179993 177.360001 177.899994 148.716980 2878200
2015-11-30 178.130005 178.330002 177.130005 177.229996 148.156876 3578500
2015-12-01 177.919998 178.899994 177.639999 178.809998 149.477661 6058300
2015-12-02 178.639999 179.039993 177.080002 177.289993 148.206985 7427100
2015-12-03 177.660004 177.839996 174.259995 174.830002 146.150513 7005500
2015-12-04 175.250000 178.679993 175.139999 178.419998 149.151611 6251600
2015-12-07 178.020004 178.080002 176.419998 177.339996 148.248810 5647000
2015-12-08 175.679993 176.860001 174.919998 175.770004 146.936340 6890200
2015-12-09 175.440002 177.759995 174.080002 174.990005 146.284317 9545800
2015-12-10 175.179993 177.130005 174.850006 175.880005 147.028351 5613800
2015-12-11 173.649994 174.380005 172.449997 172.729996 144.395035 8895600
2015-12-14 172.970001 173.949997 171.520004 173.899994 145.373199 12321600
2015-12-15 174.910004 176.449997 174.910004 175.460007 146.677231 8039800
2015-12-16 176.429993 178.000000 174.970001 177.639999 148.499573 11286600
2015-12-17 178.149994 178.190002 175.089996 175.100006 146.376236 8504100
2015-12-18 173.839996 173.910004 170.889999 171.000000 143.282669 10946100
2015-12-21 172.279999 172.559998 170.910004 172.250000 144.330048 6466700
2015-12-22 173.100006 174.279999 172.179993 174.009995 145.804840 6003700
2015-12-23 175.220001 175.820007 174.759995 175.809998 147.313049 6456600
2015-12-24 175.660004 175.820007 175.179993 175.220001 146.818649 1765100
2015-12-28 174.490005 175.130005 174.119995 174.979996 146.617615 2932200
2015-12-29 176.190002 177.250000 176.000000 176.979996 148.293457 6145700
2015-12-30 176.570007 176.720001 175.619995 175.800003 147.304718 2910000
2015-12-31 175.089996 175.649994 173.970001 173.990005 145.788055 5773400
2016-01-04 171.050003 171.320007 169.350006 171.289993 143.525696 14350800
2016-01-05 171.690002 171.740005 170.169998 171.389999 143.609436 9413000
2016-01-06 168.919998 169.970001 168.009995 168.940002 141.556595 8713600
2016-01-07 165.960007 167.940002 164.479996 164.960007 138.221725 15400600
2016-01-08 165.960007 166.389999 163.000000 163.240005 136.780579 12512400
2016-01-11 164.160004 164.500000 162.149994 163.830002 137.274887 12353700
2016-01-12 165.190002 165.779999 163.050003 164.949997 138.213394 10250300
2016-01-13 165.539993 165.839996 161.070007 161.350006 135.196869 16369400
2016-01-14 162.020004 164.690002 160.610001 163.589996 137.073776 14749500
2016-01-15 159.259995 160.580002 158.229996 159.679993 133.867905 19969100
2016-01-19 161.449997 161.619995 158.809998 160.020004 134.153061 10233800
2016-01-20 157.250000 158.880005 154.380005 157.610001 132.132568 16436000
2016-01-21 157.809998 160.289993 156.880005 158.600006 132.962540 16782400
2016-01-22 160.910004 161.240005 159.619995 160.789993 134.798386 7390600
2016-01-25 160.410004 160.720001 158.669998 158.699997 133.046432 5782500
2016-01-26 159.500000 161.720001 159.490005 161.539993 135.427231 5945200
2016-01-27 160.570007 162.229996 158.610001 159.300003 133.549423 10121900
2016-01-28 160.679993 160.899994 158.470001 160.509995 134.563766 8613400
2016-01-29 161.610001 164.429993 161.330002 164.369995 137.799835 6182800
2016-02-01 163.389999 164.970001 162.820007 164.339996 137.774658 6977300
2016-02-02 162.699997 162.699997 160.940002 161.410004 135.318253 7901000
2016-02-03 162.419998 163.750000 159.479996 163.199997 136.818954 14249300
2016-02-04 162.820007 164.800003 162.580002 164.139999 137.607056 11715800
2016-02-05 163.869995 164.009995 161.220001 161.940002 135.762680 8292500
2016-02-08 160.110001 160.809998 158.050003 160.350006 134.429657 13377600
2016-02-09 158.539993 161.460007 158.509995 160.240005 134.337418 11449200
2016-02-10 160.979996 162.300003 159.229996 159.389999 133.624786 8205700
2016-02-11 156.800003 158.020004 155.259995 156.800003 131.453461 14806700
2016-02-12 158.160004 159.979996 157.660004 159.979996 134.119431 7073000
2016-02-16 161.759995 162.289993 160.619995 162.199997 135.980576 5451200
2016-02-17 163.429993 165.259995 163.330002 164.929993 138.269257 5584200
2016-02-18 165.330002 165.449997 164.289993 164.520004 137.925537 5187600
2016-02-19 163.179993 163.809998 162.589996 163.699997 137.751373 4660600
2016-02-22 165.350006 166.460007 165.130005 165.940002 139.636353 3450700
2016-02-23 165.610001 165.759995 163.839996 164.149994 138.130081 6052800
2016-02-24 162.600006 164.899994 161.470001 164.669998 138.567657 8003800
2016-02-25 165.029999 166.839996 164.399994 166.839996 140.393631 5266900
2016-02-26 167.839996 167.949997 166.119995 166.279999 139.922394 3798000
2016-02-29 166.160004 167.210007 164.960007 164.960007 138.811615 3485000
2016-03-01 166.009995 168.589996 165.710007 168.520004 141.807343 3914300
2016-03-02 168.020004 168.929993 167.550003 168.889999 142.118698 3106200
2016-03-03 168.729996 169.389999 168.119995 169.350006 142.505829 2968200
2016-03-04 169.529999 170.550003 168.919998 170.020004 143.069550 3524900
2016-03-07 169.369995 170.929993 169.300003 170.619995 143.574417 3236000
2016-03-08 169.800003 170.759995 169.220001 169.619995 142.732971 2832700
2016-03-09 170.410004 170.589996 169.539993 170.020004 143.069550 3584000
2016-03-10 170.669998 171.399994 168.300003 170.059998 143.103271 4862300
2016-03-11 171.470001 172.339996 171.419998 172.229996 144.929214 3674200
2016-03-14 171.699997 172.889999 171.699997 172.410004 145.080719 2658400
2016-03-15 171.610001 172.669998 171.320007 172.639999 145.274307 2431600
2016-03-16 172.210007 173.940002 172.169998 173.470001 145.972748 3556200
2016-03-17 173.460007 175.410004 173.080002 174.940002 147.209641 4070500
2016-03-18 175.270004 175.949997 175.039993 175.690002 148.158432 5112000
2016-03-21 175.619995 176.210007 175.250000 176.009995 148.428116 2884900
2016-03-22 175.300003 176.259995 175.149994 175.699997 148.166779 3980100
2016-03-23 175.220001 175.550003 174.600006 174.809998 147.416306 5039200
2016-03-24 173.850006 174.940002 173.699997 174.940002 147.525925 5104900
2016-03-28 175.130005 175.589996 174.660004 175.119995 147.677750 3098800
2016-03-29 174.490005 176.179993 174.059998 176.070007 148.478867 5584100
2016-03-30 177.110001 177.649994 176.509995 176.889999 149.170334 3858000
2016-03-31 176.929993 177.300003 176.429993 176.639999 148.959534 3155400
2016-04-01 175.710007 177.850006 175.410004 177.720001 149.870270 4035200
2016-04-04 177.630005 177.880005 176.880005 177.119995 149.364304 2318900
2016-04-05 176.080002 176.960007 175.570007 175.820007 148.267944 5439600
2016-04-06 175.860001 177.089996 175.240005 177.039993 149.296829 4086700
2016-04-07 175.779999 176.229996 174.679993 175.289993 147.821045 5251900
2016-04-08 176.250000 176.809998 175.110001 175.660004 148.133133 2565300
2016-04-11 176.119995 177.169998 175.410004 175.440002 147.947571 3237700
2016-04-12 175.729996 177.279999 175.360001 177.089996 149.338959 3588400
2016-04-13 178.000000 179.020004 177.919998 178.919998 150.882187 5400200
2016-04-14 179.029999 179.500000 178.750000 179.110001 151.042480 3689700
2016-04-15 178.990005 179.139999 178.410004 178.679993 150.789230 3799900
2016-04-18 178.130005 179.830002 178.100006 179.779999 151.717590 2573700
2016-04-19 180.139999 180.770004 179.589996 180.320007 152.173370 2992100
2016-04-20 180.000000 181.419998 180.000000 180.750000 152.536209 2628900
2016-04-21 180.639999 180.880005 179.419998 179.699997 151.650055 2760300
2016-04-22 179.610001 180.080002 178.869995 179.899994 151.818878 2410500
2016-04-25 179.229996 179.589996 178.330002 179.539993 151.515091 2485500
2016-04-26 179.839996 180.259995 179.110001 179.639999 151.599457 2241000
2016-04-27 179.119995 180.649994 178.990005 180.250000 152.114197 3569300
2016-04-28 179.059998 180.149994 177.740005 178.199997 150.384171 3550700
2016-04-29 177.399994 177.949997 176.289993 177.589996 149.869415 5496000
2016-05-02 178.080002 178.910004 177.509995 178.699997 150.806198 2463100
2016-05-03 177.479996 177.830002 176.479996 177.300003 149.624619 4643200
2016-05-04 176.380005 177.210007 175.899994 176.320007 148.797638 3446000
2016-05-05 176.830002 177.220001 176.000000 176.440002 148.898941 1778800
2016-05-06 175.690002 177.399994 175.679993 177.339996 149.658447 2940800
2016-05-09 177.250000 177.759995 176.619995 176.979996 149.354675 1921700
2016-05-10 177.720001 179.270004 177.639999 179.199997 151.228180 2867200
2016-05-11 178.699997 178.940002 177.259995 177.300003 149.624619 2697200
2016-05-12 177.809998 178.119995 176.399994 177.419998 149.725967 2534900
2016-05-13 176.899994 177.520004 175.259995 175.479996 148.088821 3336800
2016-05-16 175.690002 177.699997 175.580002 177.259995 149.590927 2393500
2016-05-17 176.910004 177.240005 174.919998 175.559998 148.156296 3349500
2016-05-18 175.080002 176.729996 174.529999 175.630005 148.215363 4097800
2016-05-19 174.949997 175.199997 173.669998 174.679993 147.413605 5090900
2016-05-20 174.720001 175.539993 174.509995 174.759995 147.999756 2749700
2016-05-23 174.839996 175.330002 174.600006 174.779999 148.016647 1736000
2016-05-24 175.759995 177.229996 175.649994 176.860001 149.778152 2797000
2016-05-25 177.500000 178.740005 177.449997 178.279999 150.980728 2711900
2016-05-26 178.490005 178.690002 177.820007 178.080002 150.811340 2263200
2016-05-27 178.220001 178.589996 178.059998 178.500000 151.166992 1628300
2016-05-31 178.979996 178.979996 177.130005 177.649994 150.447235 2395400
2016-06-01 176.979996 177.979996 176.550003 177.729996 150.514938 2481200
2016-06-02 177.300003 178.309998 176.979996 178.279999 150.980728 1965900
2016-06-03 177.869995 178.289993 176.839996 178.059998 150.794296 4367200
2016-06-06 178.490005 179.460007 178.410004 179.179993 151.742844 2720300
2016-06-07 179.460007 179.990005 179.339996 179.380005 151.912277 1572300
2016-06-08 179.669998 180.179993 179.539993 180.059998 152.488113 1713500
2016-06-09 179.369995 180.039993 179.139999 179.880005 152.335678 2141800
2016-06-10 178.699997 179.240005 178.110001 178.710007 151.344818 4126600
2016-06-13 178.000000 179.000000 177.360001 177.360001 150.201538 5111300
2016-06-14 177.000000 177.419998 176.000000 176.809998 149.735809 3643400
2016-06-15 177.250000 177.839996 176.380005 176.570007 149.532547 2470100
2016-06-16 175.729996 177.669998 174.800003 177.460007 150.286224 5573700
2016-06-17 177.149994 177.149994 175.770004 176.520004 149.789825 2748000
2016-06-20 178.399994 179.229996 177.759995 177.800003 150.876007 2958400
2016-06-21 178.119995 178.529999 177.729996 178.059998 151.096649 1854700
2016-06-22 178.229996 178.949997 177.429993 177.570007 150.680832 2966200
2016-06-23 179.020004 179.830002 178.669998 179.809998 152.581680 2949100
2016-06-24 174.550003 176.679993 173.300003 173.619995 147.328918 11377900
2016-06-27 172.479996 172.479996 170.369995 171.199997 145.275421 7683900
2016-06-28 172.850006 173.860001 172.199997 173.820007 147.498611 5642800
2016-06-29 175.160004 176.820007 175.000000 176.639999 149.891678 5578200
2016-06-30 177.050003 179.080002 176.860001 179.000000 151.894363 5069000
2016-07-01 178.779999 179.800003 178.779999 179.309998 152.157349 3998200
2016-07-05 178.580002 178.679993 177.660004 178.210007 151.223938 3233100
2016-07-06 177.610001 179.100006 176.960007 178.979996 151.877304 5395400
2016-07-07 179.149994 179.720001 178.039993 178.789993 151.716095 2343300
2016-07-08 180.009995 181.559998 179.979996 181.300003 153.846039 5177300
2016-07-11 181.860001 182.720001 181.779999 182.119995 154.541794 2358700
2016-07-12 183.009995 183.619995 182.779999 183.389999 155.619492 3128000
2016-07-13 183.679993 183.800003 183.050003 183.600006 155.797714 2390500
2016-07-14 185.059998 185.270004 184.570007 184.960007 156.951828 3354700
2016-07-15 185.350006 185.500000 184.449997 184.880005 156.998444 3837200
2016-07-18 184.830002 185.380005 184.710007 185.080002 157.168365 2134900
2016-07-19 185.009995 185.419998 184.820007 185.419998 157.457123 2046300
2016-07-20 185.899994 186.080002 185.389999 185.779999 157.762726 2159500
2016-07-21 185.539993 185.729996 184.539993 184.979996 157.083466 2837700
2016-07-22 185.000000 185.570007 184.759995 185.509995 157.533554 3078300
2016-07-25 185.270004 185.300003 184.369995 184.809998 156.939056 2316600
2016-07-26 184.610001 185.020004 183.699997 184.600006 156.760712 4744400
2016-07-27 185.139999 185.279999 184.110001 184.580002 156.743713 4146700
2016-07-28 184.279999 184.660004 183.520004 184.380005 156.573929 2906300
2016-07-29 183.850006 184.500000 183.539993 184.130005 156.361618 4207300
2016-08-01 184.350006 184.520004 183.380005 183.869995 156.140762 3295900
2016-08-02 183.699997 183.880005 182.309998 182.970001 155.376541 5139500
2016-08-03 182.850006 183.429993 182.710007 183.360001 155.707748 3008200
2016-08-04 183.500000 183.889999 183.149994 183.449997 155.784149 2368900
2016-08-05 184.399994 185.279999 183.429993 185.259995 157.321182 4187700
2016-08-08 185.500000 185.699997 185.020004 185.279999 157.338196 2076700
2016-08-09 185.380005 185.860001 185.059998 185.350006 157.397568 1903800
2016-08-10 185.399994 185.779999 184.839996 185.119995 157.202271 1618300
2016-08-11 185.699997 186.580002 185.600006 186.300003 158.204361 2188700
2016-08-12 186.139999 186.250000 185.520004 185.899994 157.864716 2514300
2016-08-15 186.399994 186.880005 186.330002 186.520004 158.391098 1561500
2016-08-16 186.169998 186.369995 185.720001 185.759995 157.745819 1614100
2016-08-17 185.770004 186.229996 185.089996 186.100006 158.034561 2952000
2016-08-18 185.970001 186.410004 185.720001 186.339996 158.238312 2571800
2016-08-19 185.300003 185.649994 184.720001 185.320007 157.928070 2368500
2016-08-22 184.949997 185.509995 184.460007 185.119995 157.757660 3152400
2016-08-23 185.699997 186.130005 185.250000 185.300003 157.911133 1647900
2016-08-24 185.059998 185.199997 184.289993 184.660004 157.365692 1882900
2016-08-25 184.279999 184.789993 184.100006 184.369995 157.118500 2034900
2016-08-26 184.619995 185.539993 183.139999 183.820007 156.649857 3403500
2016-08-29 183.830002 185.039993 183.830002 184.830002 157.510498 2229800
2016-08-30 184.929993 185.149994 184.020004 184.509995 157.237869 1866700
2016-08-31 184.250000 184.360001 183.270004 183.940002 156.752060 1876400
2016-09-01 183.729996 184.279999 182.899994 184.100006 156.888504 3003500
2016-09-02 184.940002 185.419998 184.320007 184.860001 157.536194 2652800
2016-09-06 185.110001 185.490005 184.449997 185.320007 157.928070 2152300
2016-09-07 185.369995 185.399994 184.779999 185.320007 157.928070 1803600
2016-09-08 184.679993 185.110001 184.479996 184.820007 157.501923 2229900
2016-09-09 183.570007 183.750000 180.910004 180.910004 154.169998 8242600
2016-09-12 180.089996 183.639999 179.929993 183.300003 156.206650 7056100
2016-09-13 182.059998 182.320007 180.380005 180.800003 154.076218 7477500
2016-09-14 180.839996 181.740005 180.009995 180.429993 153.760925 2990400
2016-09-15 180.369995 182.619995 180.229996 182.259995 155.320328 3932400
2016-09-16 181.500000 181.500000 180.440002 180.970001 154.521225 2844300
2016-09-19 181.880005 182.320007 180.669998 180.979996 154.529694 2260400
2016-09-20 181.809998 182.039993 181.029999 181.050003 154.589539 1997800
2016-09-21 181.660004 182.839996 180.960007 182.660004 155.964188 4496500
2016-09-22 183.660004 184.259995 183.320007 183.660004 156.818024 2323500
2016-09-23 183.410004 183.520004 182.289993 182.419998 155.759354 1741500
2016-09-26 181.509995 181.550003 180.580002 180.750000 154.333359 2639800
2016-09-27 180.580002 182.139999 180.240005 182.000000 155.400650 3717300
2016-09-28 182.360001 183.229996 181.520004 183.100006 156.339951 6413000
2016-09-29 182.820007 183.419998 180.649994 181.220001 154.734680 3376400
2016-09-30 182.130005 183.440002 181.970001 182.779999 156.066666 4583000
2016-10-03 182.309998 182.570007 181.779999 182.320007 155.673904 1987600
2016-10-04 182.619995 182.929993 180.940002 181.479996 154.956635 2811200
2016-10-05 182.160004 183.020004 182.110001 182.660004 155.964188 1818200
2016-10-06 182.339996 182.740005 181.470001 182.520004 155.844666 2368100
2016-10-07 182.800003 182.990005 181.320007 182.220001 155.588562 2527700
2016-10-10 182.220001 183.850006 182.220001 183.119995 156.356918 1879100
2016-10-11 182.860001 182.889999 180.449997 181.199997 154.717545 3949800
2016-10-12 181.000000 181.800003 180.660004 181.369995 154.862747 1920200
2016-10-13 180.130005 181.220001 179.429993 180.839996 154.410217 3460100
2016-10-14 182.000000 182.460007 181.210007 181.289993 154.794327 2698100
2016-10-17 181.169998 181.509995 180.449997 180.720001 154.307785 1801800
2016-10-18 181.940002 182.100006 181.119995 181.369995 154.862747 1720700
2016-10-19 181.850006 182.410004 181.570007 182.000000 155.400650 1503700
2016-10-20 181.720001 182.449997 181.220001 181.539993 155.007797 2359600
2016-10-21 180.600006 181.449997 180.229996 181.220001 154.888214 5607600
2016-10-24 182.360001 182.500000 181.649994 181.960007 155.520706 1905700
2016-10-25 181.820007 182.169998 181.250000 181.479996 155.110443 3351100
2016-10-26 180.600006 182.119995 180.350006 181.770004 155.358307 5375400
2016-10-27 182.300003 182.350006 181.229996 181.529999 155.153214 2027100
2016-10-28 181.820007 182.320007 180.669998 181.360001 155.007813 3726600
2016-10-31 181.580002 181.699997 181.050003 181.169998 154.845474 1415600
2016-11-01 181.520004 181.520004 179.139999 180.119995 153.948029 3622300
2016-11-02 179.660004 180.210007 179.050003 179.350006 153.289978 3552700
2016-11-03 179.699997 179.889999 178.839996 179.110001 153.084808 1966900
2016-11-04 179.110001 179.669998 178.639999 178.710007 152.742996 4337500
2016-11-07 181.169998 182.449997 181.050003 182.360001 155.862579 3402400
2016-11-08 182.199997 184.039993 182.020004 183.380005 156.734390 3437500
2016-11-09 181.929993 186.550003 181.750000 185.960007 158.939499 8363900
2016-11-10 186.830002 188.820007 186.350006 188.130005 160.794220 8748100
2016-11-11 187.949997 188.630005 187.410004 188.470001 161.084778 5003800
2016-11-14 189.110001 189.389999 188.199997 188.770004 161.341187 4796400
2016-11-15 188.759995 189.350006 188.139999 189.339996 161.828308 3750000
2016-11-16 188.789993 189.179993 188.529999 188.979996 161.520645 3459100
2016-11-17 189.089996 189.330002 188.740005 189.300003 161.794235 4211200
2016-11-18 188.899994 188.960007 188.320007 188.460007 161.531052 4359200
2016-11-21 188.880005 189.410004 188.600006 189.339996 162.285294 2999100
2016-11-22 189.919998 190.250000 189.419998 190.020004 162.868179 2756300
2016-11-23 189.929993 190.639999 189.869995 190.589996 163.356720 2465900
2016-11-25 191.089996 191.339996 190.979996 191.300003 163.965347 1547100
2016-11-28 190.929993 191.210007 190.520004 190.779999 163.519531 3159600
2016-11-29 190.830002 191.419998 190.679993 191.190002 163.871002 2264900
2016-11-30 191.970001 192.250000 191.339996 191.399994 164.050980 4774600
2016-12-01 191.839996 192.160004 191.570007 191.899994 164.479568 8323900
2016-12-02 191.910004 191.979996 191.429993 191.740005 164.342361 2773600
2016-12-05 192.479996 192.779999 191.889999 192.220001 164.753799 2925600
2016-12-06 192.160004 192.570007 191.869995 192.490005 164.985214 2669400
2016-12-07 192.470001 195.690002 192.419998 195.479996 167.547913 7241300
2016-12-08 195.830002 196.800003 195.410004 196.279999 168.233688 7032100
2016-12-09 196.440002 197.720001 196.369995 197.690002 169.442169 4392300
2016-12-12 197.839996 198.389999 197.679993 198.080002 169.776489 3791700
2016-12-13 198.960007 199.720001 198.639999 199.229996 170.762161 5357500
2016-12-14 198.970001 199.830002 197.610001 198.139999 169.827789 7456100
2016-12-15 198.539993 199.679993 198.339996 198.660004 170.273621 6033000
2016-12-16 198.699997 198.970001 197.940002 198.190002 170.240921 4467700
2016-12-19 198.300003 198.899994 198.210007 198.600006 170.593170 2729400
2016-12-20 199.160004 199.610001 199.059998 199.419998 171.297546 3062600
2016-12-21 199.429993 199.610001 199.139999 199.160004 171.074142 2523500
2016-12-22 199.100006 199.169998 198.580002 198.970001 170.910919 2250900
2016-12-23 198.960007 199.059998 198.729996 199.050003 170.979614 1374200
2016-12-27 199.160004 199.539993 199.130005 199.210007 171.117096 2340700
2016-12-28 199.520004 199.559998 198.000000 198.080002 170.146408 3818100
2016-12-29 197.990005 198.520004 197.630005 197.990005 170.069183 3018700
2016-12-30 198.250000 198.270004 196.919998 197.509995 169.656799 4277400
2017-01-03 198.910004 199.100006 197.479996 198.419998 170.438492 6669800
2017-01-04 198.759995 199.360001 198.600006 199.149994 171.065521 4823200
2017-01-05 198.949997 199.270004 197.899994 198.750000 170.722000 4124500
2017-01-06 198.729996 199.830002 198.169998 199.509995 171.374817 4322600
2017-01-09 199.089996 199.270004 198.750000 198.759995 170.730515 2303500
2017-01-10 198.720001 199.410004 198.210007 198.399994 170.421295 3029200
2017-01-11 198.630005 199.570007 198.149994 199.330002 171.220184 5209800
2017-01-12 198.880005 198.910004 197.529999 198.750000 170.722000 3865200
2017-01-13 198.910004 199.350006 198.320007 198.699997 170.679016 3468900
2017-01-17 198.270004 198.649994 197.589996 198.089996 170.155090 3329800
2017-01-18 198.080002 198.229996 197.300003 197.949997 170.034744 4634800
2017-01-19 198.029999 198.160004 196.690002 197.279999 169.459351 3050900
2017-01-20 197.529999 198.199997 197.309998 197.960007 170.209854 6999000
2017-01-23 197.860001 198.110001 197.039993 197.779999 170.055176 3249700
2017-01-24 197.789993 199.220001 197.619995 198.839996 170.966599 5205800
2017-01-25 200.009995 200.550003 199.750000 200.419998 172.325089 4880800
2017-01-26 200.600006 200.970001 200.419998 200.720001 172.583038 3999700
2017-01-27 200.690002 200.869995 200.449997 200.630005 172.505661 3576500
2017-01-30 199.830002 199.899994 198.419998 199.380005 171.430817 4718000
2017-01-31 198.720001 198.889999 197.559998 198.360001 170.553818 4628100
2017-02-01 199.130005 199.399994 198.199997 198.630005 170.785980 3676900
2017-02-02 198.160004 198.970001 198.020004 198.610001 170.768784 2640600
2017-02-03 199.580002 200.570007 199.440002 200.380005 172.290665 4857300
2017-02-06 200.029999 200.699997 199.779999 200.279999 172.204605 2770900
2017-02-07 200.889999 201.300003 200.429993 200.580002 172.462692 2606300
2017-02-08 200.500000 200.690002 200.149994 200.509995 172.402405 2291500
2017-02-09 200.820007 202.110001 200.770004 201.720001 173.442764 3487600
2017-02-10 202.300003 203.000000 202.070007 202.740005 174.319778 2880300
2017-02-13 203.320007 204.470001 203.320007 204.199997 175.575150 2637400
2017-02-14 204.059998 205.179993 203.949997 205.169998 176.409225 3586600
2017-02-15 205.389999 206.490005 205.289993 206.380005 177.449615 3646000
2017-02-16 206.550003 206.720001 205.850006 206.479996 177.535568 4589600
2017-02-17 205.029999 205.919998 205.020004 205.880005 177.501892 5747700
2017-02-21 206.559998 207.300003 206.419998 207.070007 178.527893 3076400
2017-02-22 206.729996 207.529999 206.639999 207.449997 178.855499 2254400
2017-02-23 208.059998 208.149994 207.210007 207.820007 179.174500 3179900
2017-02-24 207.080002 207.949997 207.070007 207.929993 179.269379 3703900
2017-02-27 207.729996 208.369995 207.610001 208.289993 179.579727 3433700
2017-02-28 208.110001 208.309998 207.679993 207.979996 179.312424 2821900
2017-03-01 209.919998 211.589996 209.880005 211.020004 181.933487 7846100
2017-03-02 211.190002 211.190002 209.839996 209.889999 180.959229 3336900
2017-03-03 210.059998 210.320007 209.410004 209.910004 180.976517 2589000
2017-03-06 209.259995 209.770004 209.020004 209.479996 180.605713 2524700
2017-03-07 209.210007 209.660004 208.979996 209.169998 180.338394 2741000
2017-03-08 209.580002 209.610001 208.429993 208.610001 179.855698 3173100
2017-03-09 208.740005 209.089996 207.869995 208.669998 179.907379 4430100
2017-03-10 209.690002 209.699997 208.360001 209.149994 180.321243 3004000
2017-03-13 209.130005 209.339996 208.589996 208.940002 180.140137 2261800
2017-03-14 208.570007 208.880005 207.979996 208.539993 179.795197 4433000
2017-03-15 208.830002 209.910004 208.710007 209.580002 180.691971 5737000
2017-03-16 210.169998 210.169998 209.050003 209.440002 180.571213 3018400
2017-03-17 209.529999 209.529999 208.830002 208.860001 180.422653 2873200
2017-03-20 208.850006 209.270004 208.559998 208.809998 180.379517 3308600
2017-03-21 209.330002 209.429993 206.250000 206.350006 178.254425 6192400
2017-03-22 205.960007 206.570007 205.500000 206.410004 178.306183 3898500
2017-03-23 206.029999 207.300003 205.910004 206.309998 178.219894 3840000
2017-03-24 206.580002 206.899994 205.000000 205.750000 177.736145 4052700
2017-03-27 204.179993 205.509995 203.809998 205.229996 177.286972 4559600
2017-03-28 205.080002 207.070007 204.910004 206.750000 178.599899 3538000
2017-03-29 206.529999 206.559998 205.949997 206.309998 178.219894 2323900
2017-03-30 206.300003 207.259995 206.149994 206.960007 178.781296 2849200
2017-03-31 206.720001 206.929993 206.300003 206.339996 178.245804 4179600
2017-04-03 206.520004 206.630005 204.880005 206.250000 178.167984 4436100
2017-04-04 206.020004 206.770004 205.809998 206.649994 178.513489 2555400
2017-04-05 207.589996 208.649994 206.160004 206.259995 178.176666 4110400
2017-04-06 206.449997 207.289993 205.919998 206.449997 178.340775 3186900
2017-04-07 206.190002 207.070007 205.889999 206.380005 178.280273 2609300
2017-04-10 206.490005 207.320007 205.949997 206.389999 178.288956 2395200
2017-04-11 206.220001 206.419998 204.940002 206.330002 178.237137 3511500
2017-04-12 206.300003 206.300003 205.350006 205.669998 177.666992 2181700
2017-04-13 205.339996 205.940002 204.360001 204.369995 176.543961 3605200
2017-04-17 204.929993 206.259995 204.860001 206.169998 178.098938 2260900
2017-04-18 205.360001 205.809998 204.419998 205.080002 177.157303 2497900
2017-04-19 205.259995 205.300003 203.639999 203.850006 176.094833 3606400
2017-04-20 204.350006 206.210007 204.169998 205.699997 177.692871 3873700
2017-04-21 205.509995 205.729996 204.770004 205.250000 177.461136 3034800
2017-04-24 207.330002 207.630005 207.029999 207.380005 179.302765 3220200
2017-04-25 208.949997 209.979996 208.839996 209.679993 181.291412 3483600
2017-04-26 209.809998 210.429993 209.440002 209.470001 181.109879 2865300
2017-04-27 209.729996 209.770004 209.059998 209.559998 181.187592 1951700
2017-04-28 209.630005 209.630005 208.970001 209.080002 180.772659 1934000
2017-05-01 209.490005 209.490005 208.699997 208.919998 180.634293 1886000
2017-05-02 209.100006 209.300003 208.750000 209.130005 180.815826 1359700
2017-05-03 209.130005 209.470001 208.470001 209.220001 180.893646 1829400
2017-05-04 209.649994 209.649994 208.199997 209.190002 180.867767 2640100
2017-05-05 209.070007 209.779999 208.759995 209.770004 181.369217 1673800
2017-05-08 209.699997 210.020004 209.529999 209.919998 181.498947 2311000
2017-05-09 210.139999 210.320007 209.220001 209.619995 181.239548 1570100
2017-05-10 209.190002 209.809998 208.899994 209.479996 181.118454 1394300
2017-05-11 209.139999 209.449997 208.100006 209.279999 180.945557 3093700
2017-05-12 208.970001 209.279999 208.820007 209.009995 180.712097 1575100
2017-05-15 209.399994 210.130005 209.399994 209.929993 181.507462 1818500
2017-05-16 210.320007 210.460007 209.460007 209.949997 181.524841 1746600
2017-05-17 208.119995 208.589996 206.369995 206.470001 178.516037 5717400
2017-05-18 206.029999 207.960007 205.860001 206.960007 178.939682 6653800
2017-05-19 206.750000 208.309998 206.580002 207.770004 180.169266 4892800
2017-05-22 208.320007 208.869995 208.320007 208.649994 180.932419 2246200
2017-05-23 209.100006 209.350006 208.690002 209.119995 181.339981 3457500
2017-05-24 209.320007 209.960007 209.080002 209.820007 181.946945 3479500
2017-05-25 210.520004 210.919998 210.300003 210.580002 182.605957 2198200
2017-05-26 210.539993 210.720001 210.320007 210.539993 182.571198 1152200
2017-05-30 210.210007 210.520004 209.970001 210.210007 182.285126 1066600
2017-05-31 210.410004 210.410004 209.320007 210.000000 182.103012 1577500
2017-06-01 210.270004 211.399994 209.910004 211.399994 183.317108 1827900
2017-06-02 211.449997 212.210007 211.270004 211.910004 183.759369 2314000
2017-06-05 211.860001 212.210007 211.639999 211.860001 183.715942 1923000
2017-06-06 211.330002 211.779999 211.169998 211.369995 183.291077 2094800
2017-06-07 211.690002 211.919998 211.139999 211.720001 183.594604 1545800
2017-06-08 211.619995 212.699997 211.389999 211.860001 183.715942 2030300
2017-06-09 212.149994 213.070007 211.589996 212.669998 184.418365 4271100
2017-06-12 212.460007 212.779999 211.880005 212.399994 184.184219 3682300
2017-06-13 212.800003 213.389999 212.750000 213.369995 185.025436 2426500
2017-06-14 213.779999 214.000000 212.979996 213.839996 185.432953 5423100
2017-06-15 212.889999 213.800003 212.750000 213.690002 185.302887 2571800
2017-06-16 213.330002 213.580002 212.820007 213.559998 185.532227 2372000
2017-06-19 214.360001 215.009995 214.080002 214.919998 186.713776 2103300
2017-06-20 214.889999 215.070007 214.369995 214.399994 186.261917 1762100
2017-06-21 214.649994 214.649994 213.639999 213.889999 185.818954 2129400
2017-06-22 214.080002 214.289993 213.660004 213.729996 185.679901 2697100
2017-06-23 213.440002 213.949997 213.059998 213.740005 185.688568 1346800
2017-06-26 214.289993 214.759995 213.529999 213.869995 185.801590 1940400
2017-06-27 213.710007 214.130005 212.869995 212.929993 184.984894 1981600
2017-06-28 212.929993 214.529999 212.929993 214.240005 186.122986 4693700
2017-06-29 214.520004 214.550003 211.699997 212.610001 184.706863 4372600
2017-06-30 213.149994 213.990005 212.970001 213.240005 185.254211 2216600
2017-07-03 213.949997 215.380005 213.880005 214.490005 186.340210 2134700
2017-07-05 214.740005 214.830002 213.830002 214.580002 186.418365 1799000
2017-07-06 214.089996 214.250000 212.940002 213.139999 185.167343 2297500
2017-07-07 213.539993 214.160004 213.419998 214.050003 185.957870 1326500
2017-07-10 213.679993 214.350006 213.539993 213.990005 185.905823 1156300
2017-07-11 213.910004 214.289993 212.679993 213.979996 185.897125 1577600
2017-07-12 214.979996 215.699997 214.889999 215.229996 186.983047 2103300
2017-07-13 215.300003 215.559998 215.000000 215.460007 187.182816 1587400
2017-07-14 215.300003 216.679993 215.110001 216.259995 187.877930 2395500
2017-07-17 216.320007 216.490005 216.039993 216.220001 187.843048 2291000
2017-07-18 215.660004 215.809998 214.630005 215.699997 187.391342 2247500
2017-07-19 215.889999 216.339996 215.660004 216.320007 187.929977 1785800
2017-07-20 216.570007 216.580002 215.710007 216.190002 187.817062 1372000
2017-07-21 215.190002 215.550003 214.759995 215.529999 187.448364 2217300
2017-07-24 215.509995 215.509995 214.679993 215.089996 187.065643 1459600
2017-07-25 216.500000 216.520004 215.490005 215.860001 187.735260 1924200
2017-07-26 216.809998 217.160004 216.559998 216.809998 188.561569 2041000
2017-07-27 217.279999 217.750000 216.630005 217.720001 189.352951 3202400
2017-07-28 217.529999 218.160004 217.300003 218.020004 189.613922 2305000
2017-07-31 218.649994 219.029999 218.490005 218.699997 190.205215 1765000
2017-08-01 219.740005 219.800003 219.149994 219.369995 190.788055 2307100
2017-08-02 219.830002 220.130005 219.440002 219.889999 191.240265 3063300
2017-08-03 219.929993 220.229996 219.720001 220.059998 191.388077 2496400
2017-08-04 220.639999 220.669998 220.029999 220.570007 191.831635 1877700
2017-08-07 220.750000 220.979996 220.600006 220.850006 192.075134 1902800
2017-08-08 220.800003 221.679993 220.440002 220.690002 191.935974 3623900
2017-08-09 220.330002 220.610001 219.960007 220.500000 191.770706 3555800
2017-08-10 219.809998 219.899994 218.550003 218.600006 190.118332 7832600
2017-08-11 218.759995 219.220001 218.520004 218.699997 190.205215 4944500
2017-08-14 219.880005 220.289993 219.809998 219.970001 191.309845 2605000
2017-08-15 220.580002 220.580002 219.860001 220.160004 191.475098 1835700
2017-08-16 220.699997 221.100006 220.279999 220.470001 191.744751 2476100
2017-08-17 220.000000 220.070007 217.770004 217.809998 189.431183 3535800
2017-08-18 216.990005 217.660004 216.149994 216.529999 188.776520 4468500
2017-08-21 216.460007 216.919998 215.729996 216.740005 188.959549 3467200
2017-08-22 217.410004 218.850006 217.300003 218.690002 190.659622 2423200
2017-08-23 218.009995 218.460007 217.839996 217.919998 189.988358 3660200
2017-08-24 218.550003 218.550003 217.460007 217.660004 189.761658 1934400
2017-08-25 218.259995 218.929993 218.000000 218.039993 190.092926 2373300
2017-08-28 218.500000 218.580002 217.529999 217.940002 190.005783 1425000
2017-08-29 216.679993 218.759995 216.619995 218.589996 190.572418 2013300
2017-08-30 218.750000 219.160004 218.389999 218.929993 190.868942 1804100
2017-08-31 219.529999 219.889999 219.119995 219.520004 191.383240 2173000
2017-09-01 220.130005 220.410004 219.830002 219.919998 191.731995 2150200
2017-09-05 219.529999 219.529999 217.179993 217.669998 189.770416 3828600
2017-09-06 218.539993 218.619995 218.039993 218.250000 190.276001 1915500
2017-09-07 218.470001 218.720001 217.679993 218.110001 190.154007 1982800
2017-09-08 217.610001 218.660004 217.520004 218.240005 190.267319 2135800
2017-09-11 219.580002 220.889999 219.580002 220.759995 192.464233 3019300
2017-09-12 221.330002 221.570007 221.070007 221.419998 193.039719 2072900
2017-09-13 221.350006 221.789993 221.199997 221.759995 193.336151 1720800
2017-09-14 221.649994 222.429993 221.619995 222.320007 193.824356 1893700
2017-09-15 222.130005 222.570007 221.910004 222.449997 194.338150 2377700
2017-09-18 222.919998 223.389999 222.669998 223.160004 194.958359 1827300
2017-09-19 223.369995 223.669998 223.229996 223.580002 195.325241 2042800
2017-09-20 223.570007 223.949997 222.949997 223.899994 195.604874 1819900
2017-09-21 223.899994 223.970001 223.389999 223.470001 195.229172 1741400
2017-09-22 223.220001 223.460007 222.820007 223.199997 194.993225 2448400
2017-09-25 223.110001 223.429993 221.990005 222.820007 194.661240 2844300
2017-09-26 223.059998 223.500000 222.619995 222.690002 194.547745 1314500
2017-09-27 223.399994 223.520004 222.350006 223.119995 194.923431 2381500
2017-09-28 222.970001 223.770004 222.699997 223.600006 195.342728 1462800
2017-09-29 223.389999 223.869995 223.130005 223.820007 195.534958 2415800
2017-10-02 224.190002 225.389999 224.020004 225.240005 196.775513 2611200
2017-10-03 225.740005 226.279999 225.610001 226.240005 197.649109 2510000
2017-10-04 226.389999 226.679993 226.179993 226.410004 197.797653 1746900
2017-10-05 226.610001 227.660004 226.449997 227.639999 198.872223 2258500
2017-10-06 227.339996 227.630005 227.229996 227.550003 198.793594 2090300
2017-10-09 227.889999 227.960007 227.339996 227.529999 198.776093 1006800
2017-10-10 228.210007 228.429993 227.639999 228.259995 199.413834 1417700
2017-10-11 228.320007 228.639999 228.169998 228.610001 199.719604 1423600
2017-10-12 228.490005 228.809998 228.149994 228.330002 199.474976 1307300
2017-10-13 228.710007 228.970001 228.509995 228.729996 199.824402 1744300
2017-10-16 229.070007 229.529999 228.809998 229.449997 200.453476 2373400
2017-10-17 229.710007 229.960007 229.520004 229.850006 200.802933 1838000
2017-10-18 231.000000 231.679993 230.910004 231.460007 202.209427 2720500
2017-10-19 230.839996 231.660004 230.520004 231.649994 202.375488 2305400
2017-10-20 232.470001 233.130005 231.889999 233.130005 203.829407 3275700
2017-10-23 233.580002 233.580002 232.610001 232.649994 203.409775 2325100
2017-10-24 234.110001 234.699997 233.960007 234.289993 204.843613 3300500
2017-10-25 234.449997 234.449997 232.350006 233.160004 203.855652 3813300
2017-10-26 233.910004 234.419998 233.750000 233.850006 204.458969 2581500
2017-10-27 233.949997 234.330002 233.360001 234.169998 204.738678 2944200
2017-10-30 233.520004 234.139999 233.149994 233.330002 204.004318 2672500
2017-10-31 233.639999 233.910004 233.199997 233.630005 204.266510 1772000
2017-11-01 234.600006 235.020004 233.729996 234.190002 204.756165 2675700
2017-11-02 234.210007 235.169998 233.320007 234.960007 205.429459 2459400
2017-11-03 235.360001 235.389999 234.639999 235.179993 205.621765 2574400
2017-11-06 235.229996 235.589996 235.089996 235.410004 205.822876 2549900
2017-11-07 235.699997 235.880005 234.690002 235.419998 205.831589 2390700
2017-11-08 235.369995 235.610001 234.970001 235.460007 205.866562 1531900
2017-11-09 234.490005 235.279999 233.160004 234.720001 205.219559 4225200
2017-11-10 234.449997 234.669998 234.100006 234.429993 204.966034 2506600
2017-11-13 233.660004 234.779999 233.630005 234.660004 205.167160 2452400
2017-11-14 233.970001 234.350006 232.910004 234.279999 204.834900 2566500
2017-11-15 233.160004 233.669998 232.649994 232.960007 203.680801 2823600
2017-11-16 234.220001 235.279999 234.190002 234.910004 205.385803 2933400
2017-11-17 233.770004 233.970001 233.360001 233.389999 204.546066 3483300
2017-11-20 233.660004 234.369995 233.419998 234.149994 205.212234 2056600
2017-11-21 235.169998 235.990005 235.100006 235.729996 206.596924 2749900
2017-11-22 236.059998 236.059998 234.949997 235.169998 206.106171 2860800
2017-11-24 235.559998 235.869995 235.410004 235.470001 206.369095 1435500
2017-11-27 235.500000 236.330002 235.389999 235.729996 206.596924 2329500
2017-11-28 236.320007 238.440002 236.229996 238.339996 208.884293 4844500
2017-11-29 239.149994 239.649994 238.770004 239.419998 209.830856 3376100
2017-11-30 240.679993 243.490005 240.410004 242.839996 212.828217 6586400
2017-12-01 243.139999 243.440002 239.410004 242.449997 212.486404 9772700
2017-12-04 245.009995 245.570007 243.070007 243.110001 213.064880 6565800
2017-12-05 243.779999 243.789993 241.770004 242.009995 212.100784 4925600
2017-12-06 241.720001 242.509995 241.550003 241.619995 211.759003 3976100
2017-12-07 241.210007 242.869995 241.100006 242.360001 212.407486 2718300
2017-12-08 243.190002 243.630005 242.580002 243.619995 213.511826 2704300
2017-12-11 243.770004 244.240005 243.500000 244.169998 213.993881 1857800
2017-12-12 244.929993 245.869995 244.800003 245.440002 215.106842 3282400
2017-12-13 245.690002 246.990005 245.649994 246.300003 215.860611 3748700
2017-12-14 246.889999 247.070007 245.470001 245.570007 215.220856 4713300
2017-12-15 246.210007 246.699997 245.820007 246.250000 216.310852 5862800
2017-12-18 248.009995 248.539993 247.529999 247.789993 217.663681 3285700
2017-12-19 248.309998 248.339996 246.940002 247.399994 217.321152 2773600
2017-12-20 248.330002 248.399994 246.759995 247.070007 217.031235 2401400
2017-12-21 247.729996 248.289993 247.419998 247.660004 217.549500 2446700
2017-12-22 247.580002 247.610001 246.970001 247.399994 217.321152 1847000
2017-12-26 246.940002 247.589996 246.880005 247.250000 217.189423 2156700
2017-12-27 247.149994 247.690002 247.100006 247.479996 217.391327 2930300
2017-12-28 247.940002 248.190002 247.770004 248.130005 217.962387 2743300
2017-12-29 248.570007 248.610001 247.169998 247.380005 217.303528 2951800
2018-01-02 248.339996 248.470001 247.229996 248.020004 217.865707 4454900
2018-01-03 248.320007 249.220001 248.070007 248.949997 218.682632 5528600
2018-01-04 249.960007 250.919998 249.619995 250.600006 220.132050 4932900
2018-01-05 251.380005 252.850006 250.970001 252.720001 221.994263 3349200
2018-01-08 252.750000 252.970001 252.220001 252.589996 221.880081 3847500
2018-01-09 253.199997 254.289993 252.720001 253.820007 222.960495 5031400
2018-01-10 253.169998 253.929993 252.449997 253.619995 222.784927 2357600
2018-01-11 254.000000 255.669998 253.850006 255.610001 224.532913 2760400
2018-01-12 256.630005 257.970001 256.480011 257.910004 226.553284 3678400
2018-01-16 260.269989 260.750000 256.910004 257.809998 226.465408 8102900
2018-01-17 259.260010 261.190002 258.540009 261.079987 229.337891 6144400
2018-01-18 261.239990 261.320007 259.380005 260.160004 228.529724 4860200
2018-01-19 260.049988 260.549988 259.269989 260.540009 228.990387 4057600
2018-01-22 259.700012 262.010010 259.630005 261.980011 230.255966 3359900
2018-01-23 261.829987 262.290009 261.269989 261.869995 230.159286 3483300
2018-01-24 263.000000 263.760010 260.869995 262.570007 230.774506 7106400
2018-01-25 263.579987 264.390015 262.420013 263.750000 231.811508 5918900
2018-01-26 264.320007 265.929993 264.049988 265.910004 233.710098 3861700
2018-01-29 265.559998 265.899994 264.119995 264.160004 232.171982 4605600
2018-01-30 261.480011 262.440002 260.089996 260.619995 229.060577 9409500
2018-01-31 263.000000 263.160004 260.290009 261.440002 229.781342 5360500
2018-02-01 259.950012 262.899994 259.769989 261.619995 229.939590 5182000
2018-02-02 259.609985 259.850006 254.729996 254.929993 224.059662 9486600
2018-02-05 252.220001 255.020004 239.059998 243.270004 213.811584 19888200
2018-02-06 238.320007 249.330002 237.539993 248.960007 218.812515 20493100
2018-02-07 248.240005 252.789993 247.570007 248.759995 218.636765 12657100
2018-02-08 248.960007 249.080002 238.500000 238.669998 209.768677 15829100
2018-02-09 241.410004 244.029999 233.759995 242.029999 212.721771 19858000
2018-02-12 244.029999 247.850006 243.059998 246.169998 216.360306 10458400
2018-02-13 244.720001 247.250000 244.330002 246.570007 216.712021 6234000
2018-02-14 245.169998 249.490005 245.039993 249.300003 219.111404 5764000
2018-02-15 251.619995 252.500000 248.490005 252.500000 221.923782 6111500
2018-02-16 251.429993 254.119995 251.199997 251.960007 222.016388 6399000
2018-02-20 250.440002 251.589996 248.589996 249.350006 219.716629 8685200
2018-02-21 249.600006 252.509995 247.710007 247.720001 218.280350 5894800
2018-02-22 248.630005 251.360001 248.529999 249.490005 219.839920 6342300
2018-02-23 250.789993 252.949997 250.050003 252.910004 222.853531 5119000
2018-02-26 254.320007 257.179993 253.960007 256.920013 226.386963 6120900
2018-02-27 257.100006 257.859985 253.919998 253.960007 223.778748 7219200
2018-02-28 255.179993 255.770004 250.199997 250.199997 220.465607 5299300
2018-03-01 250.210007 251.869995 244.369995 245.979996 216.747116 8144800
2018-03-02 243.550003 245.919998 242.160004 245.350006 216.191986 6393400
2018-03-05 243.839996 249.630005 243.800003 248.839996 219.267242 4891000
2018-03-06 250.179993 250.179993 247.050003 248.839996 219.267242 4408500
2018-03-07 245.860001 248.580002 245.399994 248.110001 218.624008 5362600
2018-03-08 249.130005 249.710007 247.220001 249.139999 219.531479 5846600
2018-03-09 250.940002 253.559998 250.339996 253.559998 223.426315 3904000
2018-03-12 254.050003 254.720001 251.699997 251.960007 222.016388 5512800
2018-03-13 253.100006 253.970001 249.649994 250.220001 220.483139 6100900
2018-03-14 251.410004 251.619995 246.919998 247.880005 218.421310 6222800
2018-03-15 248.839996 250.800003 247.800003 249.000000 219.408188 5069600
2018-03-16 248.570007 250.130005 248.339996 249.100006 219.897247 3430100
2018-03-19 248.300003 248.380005 244.320007 245.910004 217.081223 5739500
2018-03-20 246.490005 247.850006 246.320007 247.100006 218.131699 3258400
2018-03-21 247.139999 249.649994 246.320007 246.619995 217.707947 4341400
2018-03-22 244.089996 245.029999 239.169998 239.360001 211.299088 7449700
2018-03-23 239.979996 240.899994 234.850006 235.130005 207.565094 7598700
2018-03-26 239.029999 242.149994 237.199997 241.820007 213.470749 6589700
2018-03-27 243.050003 244.259995 236.850006 238.289993 210.354523 6513100
2018-03-28 239.039993 240.720001 237.050003 238.279999 210.345734 7983700
2018-03-29 239.570007 242.940002 239.059998 241.399994 213.099976 6614500
2018-04-02 240.330002 241.029999 233.199997 236.149994 208.465347 9217400
2018-04-03 237.380005 240.250000 236.399994 240.149994 211.996506 9874500
2018-04-04 235.050003 242.899994 234.940002 242.460007 214.035675 6437500
2018-04-05 243.800003 246.089996 243.380005 244.910004 216.198471 4786400
2018-04-06 242.300003 244.250000 237.240005 239.130005 211.096008 6985500
2018-04-09 241.160004 243.639999 239.429993 239.729996 211.625732 5052000
2018-04-10 243.350006 245.000000 242.199997 244.009995 215.403976 5977500
2018-04-11 242.130005 243.580002 241.389999 241.880005 213.523636 4733100
2018-04-12 243.660004 245.820007 243.440002 244.809998 216.110199 4742400
2018-04-13 246.419998 246.460007 242.330002 243.580002 215.024384 5222500
2018-04-16 245.119995 246.669998 244.720001 245.619995 216.825226 4018400
2018-04-17 248.149994 248.479996 247.270004 247.800003 218.749680 3821900
2018-04-18 247.880005 248.220001 247.080002 247.380005 218.378906 3645600
2018-04-19 246.919998 247.580002 245.490005 246.570007 217.663849 3721800
2018-04-20 246.369995 246.660004 243.589996 244.479996 215.934402 3396500
2018-04-23 245.059998 245.179993 243.139999 244.350006 215.819626 2491000
2018-04-24 245.389999 245.559998 238.119995 240.089996 212.057007 7088900
2018-04-25 240.289993 241.330002 238.089996 240.699997 212.595810 5269200
2018-04-26 241.429993 243.880005 241.119995 243.119995 214.733231 3845800
2018-04-27 242.970001 243.440002 241.770004 242.949997 214.583069 3209800
2018-04-30 244.100006 244.839996 241.509995 241.539993 213.337708 3475700
2018-05-01 240.690002 240.889999 237.910004 240.759995 212.648849 4396600
2018-05-02 240.610001 241.699997 238.720001 239.110001 211.191467 2729400
2018-05-03 237.919998 239.830002 235.119995 239.100006 211.182678 6177500
2018-05-04 238.110001 243.220001 237.679993 242.520004 214.203339 3600900
2018-05-07 243.500000 244.669998 242.490005 243.419998 214.998245 2983800
2018-05-08 243.169998 243.979996 241.839996 243.419998 214.998245 2927200
2018-05-09 244.229996 245.850006 243.210007 245.399994 216.747101 3670500
2018-05-10 246.000000 248.110001 245.970001 247.460007 218.566589 3877800
2018-05-11 247.699997 248.940002 247.380005 248.539993 219.520447 3293500
2018-05-14 249.410004 250.199997 248.850006 249.270004 220.165192 4286300
2018-05-15 248.070007 248.179993 246.490005 247.309998 218.434052 4755900
2018-05-16 247.179993 248.279999 246.970001 247.970001 219.016953 2034400
2018-05-17 247.800003 248.889999 246.880005 247.740005 218.813843 2058200
2018-05-18 246.970001 247.529999 246.419998 247.000000 218.775757 2408800
2018-05-21 249.220001 250.669998 249.210007 249.940002 221.379761 4060300
2018-05-22 250.369995 250.429993 247.919998 248.179993 219.820892 2329300
2018-05-23 246.830002 248.699997 246.470001 248.630005 220.219482 3489400
2018-05-24 248.130005 248.429993 245.850006 247.910004 219.581802 3448100
2018-05-25 247.410004 248.100006 246.710007 247.369995 219.103470 4207000
2018-05-29 245.380005 246.210007 242.309998 243.449997 215.631378 6439600
2018-05-30 245.169998 247.160004 244.580002 246.699997 218.510010 4185900
2018-05-31 246.000000 246.020004 243.509995 244.179993 216.277924 5357800
2018-06-01 246.139999 246.830002 245.649994 246.360001 218.208832 3565300
2018-06-04 247.720001 248.669998 247.539993 248.199997 219.838654 3062500
2018-06-05 248.160004 248.479996 247.160004 248.149994 219.794312 2816400
2018-06-06 249.240005 251.529999 248.550003 251.520004 222.779266 4102500
2018-06-07 252.220001 253.369995 251.740005 252.529999 223.673813 4286800
2018-06-08 251.960007 253.410004 251.770004 253.270004 224.329315 4451000
2018-06-11 253.619995 254.160004 253.020004 253.389999 224.435608 4200200
2018-06-12 253.740005 253.770004 252.559998 253.300003 224.355865 6531000
2018-06-13 253.419998 253.750000 252.029999 252.179993 223.363846 3819000
2018-06-14 253.160004 253.520004 251.539993 251.990005 223.195526 5007000
2018-06-15 250.270004 251.199997 248.770004 250.740005 222.420319 6340800
2018-06-18 248.800003 249.899994 248.139999 249.729996 221.524338 4075500
2018-06-19 246.600006 247.229996 245.529999 246.880005 218.996170 5511100
2018-06-20 247.960007 247.979996 246.119995 246.460007 218.623703 4711700
2018-06-21 245.830002 245.940002 243.929993 244.500000 216.885056 4676600
2018-06-22 245.919998 246.509995 245.440002 245.690002 217.940659 3584900
2018-06-25 244.179993 244.399994 240.699997 242.309998 214.942398 9536000
2018-06-26 242.919998 243.690002 242.270004 242.669998 215.261749 3829900
2018-06-27 243.270004 245.580002 241.009995 241.119995 213.886810 6149300
2018-06-28 240.470001 242.960007 239.830002 242.080002 214.738403 5524000
2018-06-29 243.479996 244.960007 242.589996 242.729996 215.315018 3966200
2018-07-02 240.919998 243.039993 240.619995 242.729996 215.315018 5700300
2018-07-03 244.059998 244.300003 241.350006 241.660004 214.365845 3143800
2018-07-05 243.130005 243.669998 241.690002 243.550003 216.042313 3294600
2018-07-06 243.309998 245.199997 242.809998 244.600006 216.973755 3546000
2018-07-09 245.779999 248.000000 245.759995 247.839996 219.847839 3679300
2018-07-10 248.520004 249.479996 248.449997 249.229996 221.080872 3474700
2018-07-11 247.339996 248.160004 246.639999 247.080002 219.173645 4409800
2018-07-12 249.070007 249.440002 248.169998 249.300003 221.142838 3175400
2018-07-13 249.240005 250.460007 248.929993 250.199997 221.941315 3018100
2018-07-16 250.389999 250.750000 249.830002 250.669998 222.358215 1881400
2018-07-17 250.550003 251.570007 249.899994 251.279999 222.899261 2960100
2018-07-18 251.389999 252.169998 251.020004 252.029999 223.564499 2119600
2018-07-19 251.220001 251.619995 250.610001 250.789993 222.464615 2537400
2018-07-20 249.820007 251.039993 249.679993 250.440002 222.436218 2687800
2018-07-23 250.210007 250.600006 249.619995 250.259995 222.276276 1792000
2018-07-24 251.259995 252.660004 251.059998 252.210007 224.008301 5485300
2018-07-25 251.570007 254.160004 250.929993 254.020004 225.615921 4687600
2018-07-26 254.520004 255.679993 254.449997 255.119995 226.592926 4175000
2018-07-27 255.110001 255.600006 253.479996 254.259995 225.828995 5852900
2018-07-30 254.529999 254.789993 252.669998 252.869995 224.594513 4484200
2018-07-31 253.690002 254.679993 253.600006 254.169998 225.749084 3743100
2018-08-01 253.899994 254.639999 252.559998 253.110001 224.807663 3159000
2018-08-02 251.449997 253.410004 251.029999 253.100006 224.798737 4132600
2018-08-03 253.039993 254.500000 253.039993 254.389999 225.944550 2469400
2018-08-06 254.220001 255.240005 253.630005 254.850006 226.353073 2305400
2018-08-07 255.979996 256.760010 255.649994 256.119995 227.481049 2394500
2018-08-08 255.970001 256.119995 255.380005 255.619995 227.036926 1876800
2018-08-09 255.759995 256.230011 255.000000 255.160004 226.628372 1677300
2018-08-10 253.679993 253.899994 252.399994 253.300003 224.976425 4796900
2018-08-13 253.570007 253.960007 251.699997 252.039993 223.857285 3686700
2018-08-14 252.759995 253.550003 252.229996 253.210007 224.896454 2815800
2018-08-15 251.839996 252.199997 249.860001 251.759995 223.608658 5804000
2018-08-16 254.369995 256.410004 254.279999 255.940002 227.321182 7919200
2018-08-17 255.229996 257.119995 255.029999 256.510010 228.307327 3902500
2018-08-20 257.109985 257.720001 256.970001 257.429993 229.126236 2930700
2018-08-21 257.929993 258.700012 257.760010 258.070007 229.695953 3290900
2018-08-22 258.000000 258.200012 257.049988 257.179993 228.903656 3850600
2018-08-23 256.799988 257.559998 255.979996 256.489990 228.289551 2811900
2018-08-24 257.239990 258.179993 256.989990 257.850006 229.500137 3631500
2018-08-27 259.250000 260.649994 259.250000 260.579987 231.929886 4111600
2018-08-28 261.299988 261.320007 260.350006 260.640015 231.983368 2713600
2018-08-29 260.799988 261.769989 260.440002 261.329987 232.597412 2433900
2018-08-30 260.739990 261.149994 259.450012 260.010010 231.422531 3867200
2018-08-31 259.589996 260.489990 258.980011 259.850006 231.280167 3081800
2018-09-04 259.220001 259.920013 258.209991 259.730011 231.173325 2945000
2018-09-05 259.220001 260.309998 258.920013 259.920013 231.342468 3282400
2018-09-06 260.140015 261.049988 259.040009 260.290009 231.671768 3878500
2018-09-07 259.329987 260.339996 258.459991 259.540009 231.004242 3796400
2018-09-10 260.519989 260.649994 258.859985 258.940002 230.470184 2247600
2018-09-11 258.100006 260.510010 257.820007 260.029999 231.440338 3072900
2018-09-12 260.149994 261.769989 259.579987 260.250000 231.636139 4971200
2018-09-13 261.420013 262.220001 260.989990 261.779999 232.997879 2472300
2018-09-14 262.010010 262.470001 261.019989 261.890015 233.095886 3077700
2018-09-17 261.720001 262.190002 260.640015 260.980011 232.285934 2473500
2018-09-18 261.250000 263.529999 261.179993 262.910004 234.003693 2998900
2018-09-19 263.100006 264.989990 263.100006 264.420013 235.347733 4001000
2018-09-20 266.000000 267.309998 265.989990 267.040009 237.679626 5247100
2018-09-21 267.549988 267.609985 266.589996 267.119995 238.238007 3944500
2018-09-24 266.679993 266.700012 265.250000 265.420013 236.721680 3778600
2018-09-25 266.029999 266.119995 264.529999 264.730011 236.106277 1820400
2018-09-26 264.809998 265.839996 263.269989 263.779999 235.259048 3365900
2018-09-27 264.250000 265.369995 263.589996 264.250000 235.678207 2440100
2018-09-28 263.559998 264.940002 263.500000 264.399994 235.812057 3288800
2018-10-01 266.100006 267.149994 265.739990 266.730011 237.890091 5828100
2018-10-02 266.109985 268.019989 266.049988 267.570007 238.639343 4553400
2018-10-03 268.769989 269.279999 267.670013 267.950012 238.978134 5827700
2018-10-04 267.690002 267.709991 264.579987 266.250000 237.462051 8720900
2018-10-05 266.339996 266.619995 262.899994 264.320007 235.740768 7477100
2018-10-08 263.250000 265.209991 262.079987 264.829987 236.195511 6236400
2018-10-09 264.380005 265.320007 263.140015 264.230011 235.660400 4559100
2018-10-10 264.040009 264.119995 255.800003 256.059998 228.373810 12292000
2018-10-11 254.729996 256.730011 248.860001 250.270004 223.209854 15270300
2018-10-12 254.360001 254.610001 249.929993 253.300003 225.912170 8634400
2018-10-15 252.869995 254.740005 252.339996 252.339996 225.056000 5500900
2018-10-16 254.619995 258.109985 253.979996 257.920013 230.032730 7099800
2018-10-17 256.920013 258.019989 254.669998 256.970001 229.185410 6822400
2018-10-18 256.109985 256.859985 252.320007 253.679993 226.251099 8694600
2018-10-19 254.229996 255.979996 253.339996 254.320007 226.960632 6618300
2018-10-22 255.070007 255.440002 252.199997 253.039993 225.818283 4662600
2018-10-23 249.039993 252.929993 247.520004 251.669998 224.595642 7360500
2018-10-24 252.399994 252.889999 245.179993 245.639999 219.214401 7624300
2018-10-25 247.330002 250.929993 246.250000 249.770004 222.900101 5920200
2018-10-26 247.380005 249.039993 244.309998 246.529999 220.008591 5882900
2018-10-29 248.720001 250.240005 241.050003 244.470001 218.170319 6833300
2018-10-30 244.440002 248.940002 244.089996 248.699997 221.945206 6151100
2018-10-31 250.940002 253.220001 250.389999 251.190002 224.167267 5376400
2018-11-01 252.149994 253.830002 250.910004 253.729996 226.434067 3267900
2018-11-02 255.380005 255.600006 250.580002 252.460007 225.300674 6413400
2018-11-05 252.839996 254.929993 252.500000 254.479996 227.103394 2833700
2018-11-06 254.529999 256.380005 254.330002 256.230011 228.665146 2193300
2018-11-07 258.459991 261.859985 257.500000 261.779999 233.618011 4462300
2018-11-08 261.529999 262.970001 260.970001 262.100006 233.903671 4023400
2018-11-09 261.160004 261.450012 259.040009 260.089996 232.109802 4386500
2018-11-12 259.700012 259.920013 253.679993 254.220001 226.871353 10153000
2018-11-13 253.830002 255.369995 252.229996 253.059998 225.836105 3937900
2018-11-14 255.020004 255.289993 249.669998 250.910004 223.917450 5610300
2018-11-15 250.199997 254.000000 248.350006 253.220001 225.978943 5667000
2018-11-16 251.789993 254.960007 251.339996 254.050003 227.259064 4529500
2018-11-19 253.610001 253.779999 248.839996 249.860001 223.510849 4249600
2018-11-20 246.360001 246.929993 243.529999 244.500000 218.716110 7341100
2018-11-21 245.839996 246.630005 244.580002 244.649994 218.850281 4257600
2018-11-23 243.250000 244.029999 242.710007 242.809998 217.204300 1928000
2018-11-26 244.869995 246.729996 244.679993 246.389999 220.406845 3435500
2018-11-27 245.179993 247.529999 244.139999 247.500000 221.399704 2932000
2018-11-28 249.119995 253.839996 248.589996 253.839996 227.071198 5132500
2018-11-29 253.600006 254.970001 252.220001 253.589996 226.847580 3471100
2018-11-30 253.100006 255.839996 252.830002 255.509995 228.565109 2991800
2018-12-03 260.170013 260.299988 257.019989 258.730011 231.445511 9544200
2018-12-04 257.640015 258.040009 250.380005 250.729996 224.289169 5376900
2018-12-06 246.360001 249.869995 242.820007 249.720001 223.385681 8232800
2018-12-07 249.660004 251.410004 243.289993 244.309998 218.546158 5963700
2018-12-10 243.940002 245.490005 239.250000 244.710007 218.903961 6021000
2018-12-11 248.440002 248.500000 242.660004 244.229996 218.474609 5646500
2018-12-12 247.389999 248.759995 245.649994 245.880005 219.950577 3734800
2018-12-13 246.419998 247.860001 245.169998 246.270004 220.299530 4455300
2018-12-14 244.059998 244.830002 240.820007 241.419998 215.960938 6591200
2018-12-17 240.039993 241.399994 235.050003 236.429993 211.497116 7036700
2018-12-18 238.440002 239.809998 235.669998 237.360001 212.329041 5349600
2018-12-19 237.550003 241.199997 232.070007 233.419998 208.804504 9545700
2018-12-20 232.589996 233.369995 226.949997 228.889999 204.752258 11912800
2018-12-21 229.009995 232.470001 223.850006 224.089996 200.999374 10242700
2018-12-24 222.500000 223.309998 217.880005 218.100006 195.626648 7024000
2018-12-26 219.190002 228.740005 216.970001 228.710007 205.143372 9761100
2018-12-27 225.539993 231.369995 222.529999 231.259995 207.430618 7952000
2018-12-28 232.710007 233.809998 229.669998 230.479996 206.730988 7266800
2018-12-31 232.330002 233.259995 231.050003 233.199997 209.170761 5079600
2019-01-02 229.270004 234.000000 229.139999 233.360001 209.314255 5319500
2019-01-03 231.250000 231.419998 226.360001 226.720001 203.358337 7350200
2019-01-04 230.000000 235.179993 229.729996 234.279999 210.139481 7343700
2019-01-07 234.839996 236.880005 232.949997 235.360001 211.108139 5101600
2019-01-08 237.940002 238.660004 235.789993 237.919998 213.404343 4845800
2019-01-09 238.929993 239.880005 237.779999 238.919998 214.301346 4872000
2019-01-10 237.639999 240.160004 237.039993 240.000000 215.270035 3052200
2019-01-11 238.869995 239.940002 237.960007 239.880005 215.162415 2047200
2019-01-14 237.929993 239.649994 237.639999 238.940002 214.319260 2330700
2019-01-15 238.940002 241.029999 238.889999 240.639999 215.844070 3940300
2019-01-16 241.360001 242.899994 241.139999 241.860001 216.938416 3718500
2019-01-17 241.229996 244.809998 241.039993 243.800003 218.678482 4108400
2019-01-18 245.649994 247.399994 244.509995 247.050003 221.751816 5393200
2019-01-22 245.350006 245.740005 242.350006 244.000000 219.014252 5218500
2019-01-23 246.149994 246.919998 242.979996 245.720001 220.558044 4330300
2019-01-24 245.470001 246.199997 244.130005 245.470001 220.333633 2840400
2019-01-25 247.389999 248.550003 246.679993 247.389999 222.057022 4110600
2019-01-28 244.729996 245.229996 243.139999 245.100006 220.001526 3560300
2019-01-29 245.350006 246.649994 244.949997 245.710007 220.549072 2432900
2019-01-30 248.410004 251.000000 247.779999 250.179993 224.561325 5686200
2019-01-31 248.949997 250.429993 248.339996 250.119995 224.507462 5649600
2019-02-01 250.669998 251.850006 249.750000 250.479996 224.830612 3971400
2019-02-04 250.429993 252.350006 249.679993 252.320007 226.482239 2576100
2019-02-05 253.360001 254.199997 252.809998 253.960007 227.954269 3090500
2019-02-06 253.630005 254.350006 253.050003 253.869995 227.873520 1913500
2019-02-07 252.399994 253.339996 250.169998 251.899994 226.105225 3884800
2019-02-08 250.509995 251.369995 249.130005 251.320007 225.584641 2942300
2019-02-11 252.119995 252.320007 250.350006 250.940002 225.243530 2677600
2019-02-12 252.720001 254.880005 252.669998 254.529999 228.465912 3080600
2019-02-13 255.529999 256.559998 255.119995 255.800003 229.605850 2918200
2019-02-14 254.539993 256.170013 253.619995 255.160004 229.031448 3811000
2019-02-15 256.170013 258.679993 256.149994 258.649994 232.800858 4751100
2019-02-19 257.959991 259.480011 257.959991 258.809998 232.944855 2744500
2019-02-20 258.820007 259.760010 258.320007 259.500000 233.565903 2454000
2019-02-21 258.940002 259.239990 257.500000 258.529999 232.692917 3197200
2019-02-22 259.260010 260.410004 259.010010 260.170013 234.168930 3938500
2019-02-25 261.850006 262.359985 260.750000 260.890015 234.816971 3585000
2019-02-26 259.959991 261.500000 259.600006 260.540009 234.501938 3080200
2019-02-27 259.820007 260.420013 258.769989 259.869995 233.898926 2777200
2019-02-28 259.859985 260.369995 259.059998 259.279999 233.367859 2772900
2019-03-01 261.149994 261.540009 259.230011 260.420013 234.393951 3676900
2019-03-04 261.500000 261.679993 256.200012 258.279999 232.467819 4823900
2019-03-05 258.220001 258.859985 257.390015 258.190002 232.386734 2107200
2019-03-06 258.239990 258.450012 256.450012 256.869995 231.198776 3222000
2019-03-07 256.399994 256.489990 253.610001 254.809998 229.344635 4104600
2019-03-08 252.880005 254.899994 252.740005 254.710007 229.254623 5495800
2019-03-11 252.850006 256.829987 252.460007 256.760010 231.099747 5469400
2019-03-12 256.239990 256.970001 255.429993 255.860001 230.289642 6570500
2019-03-13 256.839996 258.070007 256.010010 257.350006 231.630783 5272800
2019-03-14 257.329987 257.940002 256.619995 257.540009 231.801819 3409600
2019-03-15 257.579987 259.149994 256.329987 258.339996 233.014923 4225100
2019-03-18 257.940002 259.119995 257.709991 258.989990 233.601212 2786200
2019-03-19 260.109985 260.959991 258.000000 258.880005 233.501999 4761400
2019-03-20 258.459991 259.170013 256.549988 257.290009 232.067841 4382600
2019-03-21 256.380005 259.970001 256.350006 259.579987 234.133347 3800000
2019-03-22 257.920013 258.640015 254.869995 254.960007 229.966309 6226500
2019-03-25 254.690002 255.889999 253.570007 255.070007 230.065506 4982500
2019-03-26 257.049988 257.829987 255.300003 256.459991 231.319229 3278700
2019-03-27 256.630005 257.429993 254.100006 256.109985 231.003555 3166200
2019-03-28 256.920013 257.279999 255.589996 257.079987 231.878464 2434400
2019-03-29 258.579987 259.339996 257.570007 259.130005 233.727493 4255900
2019-04-01 261.230011 262.660004 260.579987 262.390015 236.667877 6051700
2019-04-02 262.000000 262.070007 261.079987 261.690002 236.036514 2320000
2019-04-03 262.579987 262.720001 261.220001 262.000000 236.316132 3265500
2019-04-04 262.220001 263.940002 262.109985 263.779999 237.921677 4397000
2019-04-05 264.559998 264.839996 263.609985 264.160004 238.264420 3112700
2019-04-08 262.829987 263.399994 262.369995 263.220001 237.416565 3231700
2019-04-09 262.119995 262.140015 260.950012 261.510010 235.874207 4161200
2019-04-10 261.899994 262.070007 261.000000 261.600006 235.955322 3602600
2019-04-11 261.920013 262.250000 260.579987 261.399994 235.774963 2731700
2019-04-12 263.869995 264.390015 263.079987 264.070007 238.183151 3395200
2019-04-15 264.019989 264.190002 263.149994 263.809998 237.948700 2190300
2019-04-16 265.279999 265.320007 263.929993 264.529999 238.598114 2536000
2019-04-17 265.100006 265.190002 263.920013 264.529999 238.598114 2873600
2019-04-18 264.980011 265.929993 264.359985 265.559998 239.670288 3469200
2019-04-22 264.600006 265.440002 264.440002 265.070007 239.228195 1604200
2019-04-23 265.450012 266.859985 265.059998 266.480011 240.500656 3399200
2019-04-24 266.380005 266.700012 265.730011 265.920013 239.995209 1899800
2019-04-25 264.059998 265.250000 262.980011 264.529999 238.740707 2333800
2019-04-26 264.420013 265.339996 263.859985 265.339996 239.471725 1883100
2019-04-29 265.320007 265.910004 265.079987 265.440002 239.561890 1522500
2019-04-30 266.010010 266.059998 264.100006 265.790009 239.877975 2259200
2019-05-01 266.470001 266.809998 264.140015 264.149994 238.397766 2902500
2019-05-02 263.760010 264.450012 261.679993 262.880005 237.251617 3660200
2019-05-03 264.320007 265.250000 263.600006 264.970001 239.137848 2161600
2019-05-06 260.350006 264.700012 260.079987 264.269989 238.506104 3282600
2019-05-07 261.980011 262.489990 257.809998 259.519989 234.219162 6758100
2019-05-08 259.410004 261.109985 258.809998 259.660004 234.345535 4115200
2019-05-09 257.739990 259.089996 255.369995 258.440002 233.244446 7175400
2019-05-10 257.579987 260.540009 255.039993 259.920013 234.580215 5456100
2019-05-13 254.669998 255.699997 252.589996 253.470001 228.759018 6326000
2019-05-14 254.399994 257.230011 254.240005 255.809998 230.870865 4308800
2019-05-15 254.169998 257.630005 253.740005 256.920013 231.872711 4151400
2019-05-16 258.000000 260.079987 257.850006 259.160004 233.894226 3889400
2019-05-17 256.359985 259.390015 256.209991 257.440002 232.920761 3652900
2019-05-20 256.209991 257.410004 255.490005 256.670013 232.224106 2613300
2019-05-21 258.200012 258.880005 257.679993 258.769989 234.124039 2376700
2019-05-22 257.910004 258.859985 257.470001 257.600006 233.065491 2942600
2019-05-23 255.320007 255.350006 253.279999 254.759995 230.495956 4616900
2019-05-24 256.209991 256.679993 255.020004 256.119995 231.726425 2258900
2019-05-28 256.119995 257.209991 253.460007 253.470001 229.328888 4580100
2019-05-29 252.080002 252.279999 249.479996 251.270004 227.338348 5192100
2019-05-30 251.770004 252.339996 250.820007 251.869995 227.881210 3454700
2019-05-31 249.389999 250.070007 248.220001 248.220001 224.578857 4891100
2019-06-03 248.339996 249.610001 247.039993 248.500000 224.832184 5479600
2019-06-04 250.729996 253.699997 250.509995 253.649994 229.491699 3796100
2019-06-05 255.220001 255.800003 254.070007 255.729996 231.373566 2792400
2019-06-06 256.119995 258.350006 255.529999 257.720001 233.174088 2796200
2019-06-07 258.459991 261.119995 258.399994 260.250000 235.463074 3124900
2019-06-10 261.880005 262.500000 260.940002 260.989990 236.132629 3495900
2019-06-11 262.660004 262.869995 256.950012 260.880005 236.033203 2792100
2019-06-12 260.799988 261.260010 259.989990 260.450012 235.644119 1725500
2019-06-13 261.339996 261.880005 260.369995 261.559998 236.648315 1882700
2019-06-14 261.239990 262.130005 260.429993 261.510010 236.603180 2260900
2019-06-17 261.640015 262.179993 260.970001 261.679993 236.756943 1319500
2019-06-18 263.230011 265.799988 262.940002 265.329987 240.059235 6147700
2019-06-19 265.399994 266.209991 264.630005 265.559998 240.267288 3920800
2019-06-20 268.049988 268.500000 265.899994 268.079987 242.547333 3471800
2019-06-21 267.290009 268.959991 266.899994 267.100006 242.236282 4446800
2019-06-24 267.329987 267.910004 267.100006 267.170013 242.299820 1654200
2019-06-25 267.390015 267.399994 265.130005 265.260010 240.567596 7240300
2019-06-26 266.119995 266.489990 265.209991 265.220001 240.531265 2141400
2019-06-27 265.450012 265.910004 264.500000 265.149994 240.467789 1991500
2019-06-28 265.940002 266.260010 265.070007 265.850006 241.102707 2176200
2019-07-01 268.450012 268.750000 266.000000 266.970001 242.118332 3970200
2019-07-02 266.839996 267.730011 266.140015 267.660004 242.744095 2775300
2019-07-03 268.339996 269.600006 268.279999 269.559998 244.467285 1262900
2019-07-05 268.709991 269.480011 267.320007 269.269989 244.204239 2157000
2019-07-08 267.899994 268.429993 267.470001 268.059998 243.106964 1423400
2019-07-09 266.720001 268.119995 266.690002 267.859985 242.925537 1407000
2019-07-10 268.839996 269.880005 268.170013 268.690002 243.678329 1978600
2019-07-11 269.660004 270.920013 269.230011 270.920013 245.700623 2238500
2019-07-12 271.660004 273.390015 271.600006 273.390015 247.940857 2411200
2019-07-15 273.549988 273.600006 272.959991 273.600006 248.131226 2624500
2019-07-16 273.619995 273.989990 272.899994 273.420013 247.967987 1780400
2019-07-17 273.339996 273.450012 272.179993 272.279999 246.934021 1550800
2019-07-18 271.660004 272.750000 270.750000 272.269989 246.925049 2119000
2019-07-19 273.179993 273.339996 271.359985 271.450012 246.383163 2364300
2019-07-22 271.769989 272.160004 270.799988 271.649994 246.564667 1623500
2019-07-23 272.790009 273.609985 271.950012 273.350006 248.107697 1722900
2019-07-24 272.250000 272.850006 271.829987 272.609985 247.436005 2355400
2019-07-25 272.480011 272.579987 270.519989 271.390015 246.328735 2348600
2019-07-26 271.649994 272.049988 271.109985 271.859985 246.755280 1731300
2019-07-29 271.859985 272.679993 271.690002 272.130005 247.000305 1346000
2019-07-30 271.089996 272.149994 270.619995 271.910004 246.800735 1670600
2019-07-31 272.299988 272.679993 267.100006 268.519989 243.723663 5058800
2019-08-01 268.820007 271.709991 265.399994 265.760010 241.218628 7225300
2019-08-02 265.209991 265.670013 262.429993 264.809998 240.356247 5691500
2019-08-05 260.989990 261.149994 255.130005 257.100006 233.358322 6608200
2019-08-06 258.549988 260.359985 257.049988 260.290009 236.253815 4991000
2019-08-07 257.130005 260.690002 254.360001 260.239990 236.208313 5089500
2019-08-08 261.459991 264.130005 260.579987 264.130005 239.739166 3637100
2019-08-09 263.440002 264.440002 261.250000 263.179993 238.876862 3773000
2019-08-12 261.420013 262.170013 258.559998 259.399994 235.445877 3072700
2019-08-13 259.070007 264.630005 258.630005 263.170013 238.867676 4326300
2019-08-14 259.179993 259.730011 255.059998 255.080002 231.524750 6148000
2019-08-15 256.239990 256.950012 253.929993 256.359985 232.686600 4034800
2019-08-16 257.390015 259.250000 256.869995 258.880005 235.593307 2743200
2019-08-19 262.040009 262.250000 260.820007 261.339996 237.831940 1971800
2019-08-20 261.010010 261.559998 259.470001 259.690002 236.330444 1975200
2019-08-21 261.829987 262.660004 261.489990 262.029999 238.460007 2156300
2019-08-22 262.709991 263.820007 260.950012 262.559998 238.942337 2329200
2019-08-23 261.269989 263.190002 255.039993 256.290009 233.236343 6293900
2019-08-26 259.000000 259.420013 257.179993 259.100006 235.793488 3145200
2019-08-27 260.510010 260.559998 257.239990 257.799988 234.610489 3077200
2019-08-28 257.019989 260.459991 256.339996 260.390015 236.967484 2741700
2019-08-29 262.940002 264.239990 262.000000 263.899994 240.161713 3740600
2019-08-30 265.269989 265.399994 263.170013 264.130005 240.371063 2442400
2019-09-03 262.070007 262.200012 260.029999 261.420013 237.904907 3082900
2019-09-04 263.579987 263.950012 262.769989 263.929993 240.189041 1963100
2019-09-05 266.730011 268.709991 266.700012 267.679993 243.601791 3614800
2019-09-06 268.070007 268.940002 267.410004 268.320007 244.184128 2470100
2019-09-09 268.850006 269.399994 268.029999 268.799988 244.620941 2243400
2019-09-10 268.480011 269.420013 267.549988 269.390015 245.157990 2654300
2019-09-11 269.720001 271.739990 269.220001 271.690002 247.250977 1899800
2019-09-12 272.619995 273.440002 271.459991 272.320007 247.824310 3272200
2019-09-13 273.019989 273.279999 272.459991 272.600006 248.079224 2182700
2019-09-16 271.600006 272.209991 270.799988 271.170013 246.777740 4077500
2019-09-17 270.589996 271.579987 270.369995 271.559998 247.132782 1756200
2019-09-18 271.239990 272.130005 269.480011 271.970001 247.505859 3052600
2019-09-19 272.470001 273.200012 271.130005 271.420013 247.005341 2965600
2019-09-20 271.390015 271.760010 269.089996 269.250000 245.616028 4076900
2019-09-23 268.250000 269.970001 268.070007 269.359985 245.716248 1898300
2019-09-24 270.420013 270.609985 266.880005 267.970001 244.448364 3733300
2019-09-25 268.399994 270.130005 267.420013 269.579987 245.917068 3391800
2019-09-26 270.010010 270.010010 267.899994 268.880005 245.278442 2401100
2019-09-27 269.579987 269.970001 267.000000 267.989990 244.466690 3171000
2019-09-30 268.510010 269.829987 268.510010 269.179993 245.552170 2128800
2019-10-01 269.760010 270.290009 265.450012 265.500000 242.195175 3558400
2019-10-02 264.059998 264.059998 259.570007 260.720001 237.834671 6690100
2019-10-03 260.309998 262.029999 257.380005 262.010010 239.011551 5610300
2019-10-04 262.880005 265.850006 262.720001 265.660004 242.341125 2937500
2019-10-07 264.920013 266.500000 264.190002 264.739990 241.501862 2104200
2019-10-08 262.640015 264.209991 261.350006 261.579987 238.619263 3505200
2019-10-09 263.440002 264.239990 262.480011 263.429993 240.306839 2020800
2019-10-10 263.230011 266.029999 263.109985 265.010010 241.748138 2100800
2019-10-11 267.769989 270.140015 267.619995 268.160004 244.621689 4177000
2019-10-14 267.600006 268.730011 267.440002 267.859985 244.347961 1194600
2019-10-15 269.119995 271.190002 268.859985 270.220001 246.500854 3168900
2019-10-16 269.790009 270.559998 269.399994 270.079987 246.373093 2415000
2019-10-17 270.670013 271.149994 269.709991 270.380005 246.646729 1883400
2019-10-18 269.609985 275.000000 267.619995 267.640015 244.303619 2232400
2019-10-21 268.059998 268.369995 267.399994 268.209991 244.823929 1379600
2019-10-22 268.480011 269.380005 267.760010 267.820007 244.467987 2534300
2019-10-23 268.119995 268.899994 267.359985 268.239990 244.851273 1693400
2019-10-24 269.019989 269.119995 267.059998 267.980011 244.613998 1843700
2019-10-25 267.720001 270.119995 267.630005 269.600006 246.092743 1825200
2019-10-28 270.779999 271.579987 270.190002 270.809998 247.197189 1809600
2019-10-29 270.470001 271.600006 270.309998 270.869995 247.251984 2884600
2019-10-30 270.869995 271.989990 269.880005 271.739990 248.046173 2144700
2019-10-31 271.570007 271.660004 269.070007 270.480011 246.896042 3021000
2019-11-01 271.859985 273.339996 271.690002 273.339996 249.506714 2989400
2019-11-04 274.730011 275.049988 273.959991 274.549988 250.611038 1543200
2019-11-05 275.079987 275.510010 274.429993 274.809998 250.848541 1706300
2019-11-06 275.019989 275.209991 273.989990 274.799988 250.839325 1605900
2019-11-07 276.559998 278.049988 276.559998 277.049988 252.893143 3023800
2019-11-08 277.160004 277.239990 276.049988 277.070007 252.911407 1512000
2019-11-11 275.790009 277.410004 275.390015 277.160004 252.993622 1729000
2019-11-12 277.429993 277.989990 276.640015 277.290009 253.112244 1694000
2019-11-13 276.339996 278.399994 276.170013 278.049988 253.806000 2595600
2019-11-14 277.880005 278.320007 277.089996 278.230011 253.970245 1582600
2019-11-15 278.869995 279.950012 278.500000 279.940002 256.003998 2363300
2019-11-18 279.760010 280.359985 279.609985 280.269989 256.305969 1790500
2019-11-19 280.829987 280.839996 278.869995 279.329987 255.446243 1928300
2019-11-20 278.640015 278.899994 276.720001 278.200012 254.412918 2463600
2019-11-21 278.329987 278.420013 277.160004 277.720001 253.973892 1382100
2019-11-22 278.380005 279.029999 277.790009 278.859985 255.016342 1419300
2019-11-25 279.679993 280.809998 279.640015 280.799988 256.790497 1811100
2019-11-26 281.070007 281.579987 280.609985 281.359985 257.302673 1300300
2019-11-27 281.609985 281.910004 281.010010 281.910004 257.805664 1786300
2019-11-29 281.299988 281.570007 280.839996 280.950012 256.927765 811900
2019-12-02 281.450012 281.489990 278.200012 278.200012 254.412918 2544300
2019-12-03 275.429993 275.640015 273.619995 275.510010 251.952820 3834300
2019-12-04 277.000000 277.760010 276.609985 277.049988 253.361206 1928500
2019-12-05 277.859985 277.859985 276.149994 277.359985 253.644669 1453000
2019-12-06 279.450012 280.940002 279.390015 280.700012 256.699066 2686400
2019-12-09 280.440002 280.720001 279.700012 279.760010 255.839539 1206100
2019-12-10 279.690002 280.140015 278.630005 279.459991 255.565216 1406900
2019-12-11 279.130005 279.899994 278.649994 279.720001 255.802933 1921700
2019-12-12 279.519989 282.950012 279.239990 281.950012 257.842316 3768600
2019-12-13 281.929993 283.609985 281.000000 282.109985 257.988586 3065500
2019-12-16 282.929993 284.109985 282.929993 283.070007 258.866638 2117200
2019-12-17 283.190002 284.000000 282.910004 283.399994 259.168335 1697900
2019-12-18 283.790009 283.910004 283.149994 283.209991 258.994385 1592600
2019-12-19 283.649994 284.540009 283.570007 284.459991 260.137634 1815100
2019-12-20 284.760010 285.059998 284.320007 284.459991 260.931976 3637000
2019-12-23 285.339996 285.660004 285.149994 285.329987 261.730072 2564700
2019-12-24 285.630005 285.630005 284.869995 285.010010 261.436493 611600
2019-12-26 285.230011 286.100006 285.200012 286.059998 262.399536 931600
2019-12-27 286.829987 286.850006 285.899994 286.329987 262.647430 1930200
2019-12-30 286.339996 286.410004 284.119995 284.529999 260.996155 2552900
2019-12-31 283.910004 285.309998 283.559998 285.100006 261.518982 1341300
2020-01-02 286.440002 288.630005 286.149994 288.619995 264.747925 3865500
2020-01-03 285.339996 287.109985 285.179993 286.320007 262.638245 3296700
2020-01-06 284.290009 287.029999 284.160004 286.980011 263.243622 1645100
2020-01-07 286.299988 286.790009 285.579987 285.739990 262.106140 1413000
2020-01-08 285.320007 288.670013 285.079987 287.399994 263.628845 3136700
2020-01-09 288.950012 289.839996 288.429993 289.559998 265.610016 1783100
2020-01-10 289.959991 290.040009 287.839996 288.239990 264.399200 2989600
2020-01-13 288.790009 289.079987 288.140015 289.019989 265.114807 1463300
2020-01-14 288.869995 290.489990 288.720001 289.220001 265.298340 2198500
2020-01-15 289.010010 291.239990 288.950012 290.350006 266.334961 2195100
2020-01-16 291.630005 292.970001 291.470001 292.929993 268.701477 2522000
2020-01-17 293.519989 293.609985 292.790009 293.269989 269.140137 2147400
2020-01-21 292.440002 293.279999 291.369995 291.829987 267.818604 4476900
2020-01-22 292.500000 293.070007 291.579987 291.809998 267.800323 2077000
2020-01-23 290.750000 291.859985 289.600006 291.540009 267.552429 1872600
2020-01-24 292.540009 292.769989 288.339996 289.799988 265.955688 3612500
2020-01-27 284.850006 286.649994 283.859985 285.359985 261.880859 4129100
2020-01-28 286.220001 288.190002 285.750000 287.290009 263.652130 2999200
2020-01-29 288.989990 289.279999 287.209991 287.290009 263.652130 2126300
2020-01-30 285.670013 288.769989 284.850006 288.540009 264.799286 3433200
2020-01-31 286.959991 287.230011 281.609985 282.420013 259.182831 4885700
2020-02-03 283.690002 286.260010 283.500000 283.980011 260.614532 3157400
2020-02-04 287.679993 289.000000 287.420013 288.040009 264.340363 3004100
2020-02-05 290.760010 293.040009 289.950012 292.859985 268.763885 3305900
2020-02-06 294.019989 294.140015 292.450012 293.739990 269.571472 2857200
2020-02-07 292.760010 292.809998 290.660004 291.190002 267.231293 3839300
2020-02-10 290.200012 292.959991 290.160004 292.950012 268.846527 2877700
2020-02-11 294.350006 294.420013 292.279999 292.940002 268.837189 1994500
2020-02-12 294.630005 295.869995 294.529999 295.720001 271.388519 2804400
2020-02-13 294.390015 295.839996 293.920013 294.820007 270.562531 2638000
2020-02-14 294.970001 295.130005 293.399994 294.540009 270.305634 1861700
2020-02-18 293.149994 293.880005 291.760010 292.950012 268.846527 2397800
2020-02-19 293.769989 294.720001 293.390015 294.100006 269.901886 1474400
2020-02-20 293.559998 294.290009 290.170013 292.779999 268.690369 3493900
2020-02-21 290.799988 291.049988 288.750000 289.739990 266.632782 3271800
2020-02-24 280.329987 282.779999 278.970001 279.559998 257.264526 6595200
2020-02-25 280.799988 281.359985 269.880005 270.700012 249.111237 9903700
2020-02-26 271.989990 275.309998 268.829987 269.739990 248.227875 7477600
2020-02-27 264.859985 267.730011 257.390015 257.500000 236.963943 11188900
2020-02-28 250.520004 255.119995 247.000000 254.559998 234.258408 17541400
2020-03-02 256.709991 267.250000 254.059998 267.029999 245.733902 8544500
2020-03-03 267.799988 271.019989 257.179993 259.299988 238.620422 11482600
2020-03-04 265.450012 271.109985 262.959991 270.890015 249.286102 5408100
2020-03-05 264.269989 266.529999 259.559998 261.459991 240.608185 5872900
2020-03-06 253.669998 260.100006 252.429993 258.850006 238.206329 7372400
2020-03-09 241.500000 247.070007 237.169998 238.720001 219.681732 10406900
2020-03-10 247.289993 250.539993 237.089996 250.470001 230.494598 9407100
2020-03-11 243.539993 244.910004 233.600006 235.839996 217.031387 7687200
2020-03-12 220.500000 229.000000 211.830002 212.110001 195.193939 17322600
2020-03-13 225.649994 232.479996 213.289993 232.110001 213.598907 13676000
2020-03-16 206.500000 218.309998 201.509995 202.490005 186.341141 12407000
2020-03-17 207.009995 214.470001 199.350006 213.470001 196.445419 16128100
2020-03-18 199.070007 205.440002 189.669998 199.389999 183.488342 13369800
2020-03-19 198.369995 204.979996 192.320007 201.309998 185.255219 13532100
2020-03-20 203.289993 205.289993 191.000000 191.899994 177.125320 12206000
2020-03-23 190.130005 191.199997 182.100006 186.130005 171.799622 15712300
2020-03-24 196.270004 207.210007 196.210007 206.639999 190.730484 14123600
2020-03-25 210.570007 220.169998 205.320007 212.059998 195.733185 17556100
2020-03-26 214.429993 225.869995 214.009995 225.070007 207.741592 16071900
2020-03-27 217.610001 223.259995 214.570007 216.350006 199.692886 10545600
2020-03-30 217.360001 223.720001 215.100006 223.100006 205.923203 7691800
2020-03-31 221.949997 224.750000 218.440002 219.229996 202.351151 8426600
2020-04-01 210.649994 214.779999 207.770004 209.380005 193.259537 8570300
2020-04-02 208.309998 214.789993 207.179993 213.960007 197.486954 8231900
2020-04-03 212.729996 214.550003 208.690002 210.600006 194.385590 6664500
2020-04-06 218.949997 227.910004 218.119995 226.529999 209.089142 10322500
2020-04-07 235.460007 236.160004 226.449997 226.600006 209.153748 10857700
2020-04-08 229.139999 235.250000 226.839996 234.330002 216.288589 7010200
2020-04-09 237.839996 240.190002 235.110001 237.139999 218.882278 9393200
2020-04-13 236.410004 236.690002 230.960007 233.960007 215.947144 6761900
2020-04-14 238.699997 240.470001 236.880005 239.679993 221.226685 5391900
2020-04-15 234.479996 236.580002 232.389999 235.080002 216.980835 6828000
2020-04-16 235.699997 236.059998 232.179993 235.339996 217.220779 6126400
2020-04-17 241.600006 242.660004 238.250000 242.429993 223.888611 5924500
2020-04-20 238.240005 241.110001 236.259995 236.639999 218.541473 7357400
2020-04-21 231.330002 233.339996 229.410004 230.220001 212.612503 6571400
2020-04-22 234.399994 236.270004 233.389999 234.770004 216.814499 4318000
2020-04-23 235.509995 238.919998 234.830002 235.070007 217.091553 6364800
2020-04-24 236.610001 238.330002 234.199997 237.830002 219.640518 3568500
2020-04-27 239.119995 242.190002 238.449997 241.320007 222.863495 3632500
2020-04-28 245.009995 245.160004 240.360001 241.089996 222.651138 4709900
2020-04-29 245.479996 247.669998 244.199997 246.449997 227.601212 5015300
2020-04-30 244.199997 245.169998 241.910004 243.220001 224.618210 4928900
2020-05-01 239.580002 240.330002 236.500000 237.279999 219.132462 4723500
2020-05-04 235.210007 237.750000 233.639999 237.419998 219.261826 3845500
2020-05-05 240.020004 241.740005 238.699997 238.800003 220.536270 3143500
2020-05-06 240.339996 240.539993 236.600006 236.860001 218.744644 3082300
2020-05-07 239.240005 241.179993 238.550003 238.910004 220.637894 3411500
2020-05-08 242.270004 243.800003 241.339996 243.619995 224.987656 3894800
2020-05-11 241.679993 243.940002 241.000000 242.559998 224.008713 2743000
2020-05-12 243.809998 244.139999 237.940002 238.080002 219.871338 6433900
2020-05-13 236.960007 237.500000 231.020004 232.820007 215.013641 7531300
2020-05-14 230.080002 236.759995 228.300003 236.750000 218.643036 6964500
2020-05-15 234.160004 237.250000 233.410004 236.910004 219.218582 4811100
2020-05-18 243.509995 247.199997 243.360001 245.929993 227.565048 5207700
2020-05-19 245.449997 246.020004 242.070007 242.220001 224.132034 4404700
2020-05-20 245.399994 246.580002 244.729996 245.729996 227.380005 3280600
2020-05-21 245.550003 247.380005 243.880005 245.020004 226.723022 3378200
2020-05-22 244.910004 245.100006 243.169998 244.880005 226.593399 2521100
2020-05-26 250.839996 252.020004 249.880005 250.250000 231.562424 4872300
2020-05-27 253.729996 255.789993 250.330002 255.770004 236.670197 5326100
2020-05-28 257.869995 257.940002 253.889999 254.350006 235.356262 4957600
2020-05-29 253.270004 255.320007 250.679993 254.289993 235.300751 5082300
2020-06-01 253.779999 255.550003 252.699997 255.270004 236.207581 2060800
2020-06-02 256.549988 257.920013 255.710007 257.850006 238.594940 3045800
2020-06-03 260.350006 264.000000 259.660004 263.170013 243.517548 5184500
2020-06-04 262.369995 264.429993 261.390015 263.329987 243.665619 3937100
2020-06-05 270.399994 273.950012 269.790009 271.540009 251.262589 7866800
2020-06-08 272.899994 276.380005 272.899994 276.279999 255.648605 4667600
2020-06-09 273.239990 275.019989 272.130005 273.380005 252.965210 4632600
2020-06-10 273.200012 274.179993 270.010010 270.459991 250.263153 6531200
2020-06-11 262.140015 263.510010 251.380005 252.029999 233.209503 14257800
2020-06-12 259.000000 260.320007 251.429993 256.739990 237.567780 9817200
2020-06-15 250.289993 259.600006 249.100006 258.350006 239.057541 7421300
2020-06-16 267.089996 267.140015 258.690002 263.820007 244.119171 9238000
2020-06-17 264.609985 264.700012 261.260010 261.820007 242.268433 3669300
2020-06-18 260.040009 262.260010 259.109985 261.450012 241.926086 3268700
2020-06-19 264.209991 264.459991 257.609985 258.799988 240.165634 5852600
2020-06-22 257.880005 260.579987 256.679993 260.320007 241.576248 2823500
2020-06-23 262.829987 263.149994 261.019989 261.500000 242.671265 2948000
2020-06-24 259.220001 259.519989 252.940002 254.630005 236.295929 5903500
2020-06-25 253.339996 257.709991 252.059998 257.440002 238.903564 4312300
2020-06-26 255.649994 256.049988 249.699997 250.380005 232.351913 5331400
2020-06-29 252.179993 256.119995 250.949997 255.910004 237.483719 3759000
2020-06-30 255.070007 259.049988 254.720001 257.869995 239.302597 3667900
2020-07-01 258.869995 260.260010 257.140015 257.309998 238.782913 3575300
2020-07-02 261.149994 262.170013 257.880005 258.420013 239.812958 3830000
2020-07-06 262.160004 263.049988 260.869995 263.000000 244.063202 2989100
2020-07-07 261.100006 261.850006 258.779999 259.040009 240.388382 2828700
2020-07-08 259.640015 261.190002 258.250000 260.720001 241.947357 2837800
2020-07-09 260.869995 261.190002 255.350006 257.239990 238.717987 3995600
2020-07-10 257.200012 261.160004 256.459991 260.820007 242.040207 3110100
2020-07-13 263.059998 266.519989 260.579987 261.040009 242.244415 4876000
2020-07-14 260.540009 267.049988 260.100006 266.589996 247.394775 7614300
2020-07-15 270.470001 270.540009 267.049988 268.910004 249.547714 5220600
2020-07-16 267.160004 268.929993 266.019989 267.470001 248.211380 2478100
2020-07-17 267.950012 268.070007 266.170013 266.739990 247.729309 3415100
2020-07-20 266.390015 267.640015 265.029999 266.820007 247.803711 4017400
2020-07-21 268.820007 270.269989 267.649994 268.339996 249.215347 3173200
2020-07-22 267.820007 270.350006 267.769989 269.980011 250.738495 2039300
2020-07-23 269.640015 269.779999 265.619995 266.690002 247.682938 2838000
2020-07-24 265.149994 266.339996 264.049988 264.690002 245.825424 2637700
2020-07-27 264.769989 266.309998 264.350006 265.950012 246.995697 2637900
2020-07-28 264.920013 265.609985 263.630005 263.929993 245.119644 1989300
2020-07-29 264.190002 266.070007 263.799988 265.500000 246.577667 1917900
2020-07-30 262.480011 263.820007 259.940002 263.279999 244.515961 3055600
2020-07-31 263.760010 264.489990 260.179993 264.350006 245.509689 3306800
2020-08-03 265.670013 267.149994 265.350006 266.720001 247.710770 2569300
2020-08-04 266.290009 268.420013 266.029999 268.410004 249.280426 1909800
2020-08-05 269.989990 272.269989 269.899994 272.000000 252.614426 2122900
2020-08-06 271.630005 274.029999 271.570007 273.899994 254.379181 1948100
2020-08-07 273.230011 274.820007 272.480011 274.619995 255.047836 2311300
2020-08-10 275.510010 278.279999 275.480011 278.140015 258.317017 2313900
2020-08-11 280.899994 281.779999 276.470001 277.190002 257.434570 4546400
2020-08-12 279.839996 280.739990 278.720001 280.040009 260.081482 2641600
2020-08-13 279.130005 280.220001 278.230011 279.420013 259.505768 1668300
2020-08-14 278.230011 280.160004 277.899994 279.799988 259.858459 2247000
2020-08-17 280.140015 280.250000 278.500000 278.950012 259.069244 2436900
2020-08-18 279.100006 279.369995 277.109985 278.200012 258.372620 1678300
2020-08-19 278.679993 279.739990 276.970001 277.429993 257.657501 3374300
2020-08-20 276.040009 278.339996 275.869995 277.869995 258.066132 2063700
2020-08-21 277.040009 279.609985 276.859985 279.290009 259.950012 2601200
2020-08-24 281.720001 283.250000 280.470001 283.179993 263.570679 2622800
2020-08-25 284.230011 284.230011 281.019989 282.619995 263.049377 3346000
2020-08-26 282.609985 283.609985 281.570007 283.429993 263.803223 2647500
2020-08-27 284.440002 286.450012 283.679993 285.040009 265.301910 3432800
2020-08-28 286.230011 287.450012 285.000000 286.700012 266.846863 2715500
2020-08-31 286.260010 286.339996 283.890015 284.279999 264.594452 4070100
2020-09-01 283.730011 286.929993 283.170013 286.790009 266.930634 3023600
2020-09-02 288.079987 292.059998 287.600006 291.209991 271.044586 3464300
2020-09-03 290.970001 292.359985 281.100006 283.339996 263.719513 6118500
2020-09-04 284.910004 285.790009 277.010010 281.769989 262.258118 7145800
2020-09-08 278.820007 278.829987 275.010010 275.420013 256.347992 4780100
2020-09-09 278.089996 282.489990 277.390015 279.850006 260.471252 3488900
2020-09-10 281.130005 282.170013 274.850006 275.790009 256.692444 3455800
2020-09-11 276.950012 278.820007 274.959991 277.089996 257.902222 2787500
2020-09-14 278.920013 281.429993 278.670013 280.529999 261.104095 2371700
2020-09-15 282.420013 282.899994 279.880005 280.579987 261.150696 2331800
2020-09-16 281.540009 284.230011 280.779999 281.029999 261.569550 2651800
2020-09-17 277.690002 281.149994 277.089996 279.570007 260.210602 3305300
2020-09-18 279.019989 279.399994 274.769989 276.519989 257.987244 3156700
2020-09-21 271.579987 272.170013 267.049988 271.440002 253.247818 5936900
2020-09-22 271.670013 273.239990 269.790009 272.809998 254.525879 3169800
2020-09-23 274.179993 274.589996 267.079987 267.579987 249.646408 3575900
2020-09-24 266.859985 270.880005 265.269989 268.100006 250.131683 4432100
2020-09-25 266.760010 272.309998 266.230011 271.700012 253.490265 3606800
2020-09-28 275.260010 277.119995 274.720001 275.899994 257.408875 2790200
2020-09-29 275.600006 275.980011 273.290009 274.420013 256.028076 1971100
2020-09-30 275.000000 280.170013 275.000000 277.500000 258.901611 4028500
2020-10-01 279.329987 280.350006 276.570007 278.140015 259.498688 2968000
2020-10-02 274.170013 278.510010 273.600006 276.799988 258.248413 4771600
2020-10-05 278.790009 281.589996 278.750000 281.510010 262.642914 1862500
2020-10-06 282.540009 283.519989 277.239990 277.720001 259.106842 4364400
2020-10-07 280.279999 283.670013 280.230011 282.920013 263.958313 2422600
2020-10-08 284.519989 284.679993 282.690002 284.290009 265.236603 2148000
2020-10-09 285.609985 286.809998 284.410004 285.929993 266.766571 2549100
2020-10-12 286.950012 289.609985 286.679993 288.459991 269.127106 2534800
2020-10-13 287.660004 288.109985 286.019989 286.739990 267.522308 2430600
2020-10-14 287.220001 287.950012 284.579987 285.130005 266.020203 2264000
2020-10-15 282.029999 285.399994 281.660004 285.040009 265.936401 3128000
2020-10-16 286.239990 288.369995 285.890015 285.970001 266.913544 2409300
2020-10-19 286.640015 287.059998 281.279999 282.029999 263.236053 2837600
2020-10-20 283.160004 285.660004 282.250000 282.950012 264.094727 3339000
2020-10-21 282.540009 284.470001 281.829987 281.970001 263.180115 2907100
2020-10-22 282.100006 284.160004 280.299988 283.649994 264.748108 2324200
2020-10-23 284.450012 284.540009 281.510010 283.339996 264.458740 2161000
2020-10-26 280.140015 280.390015 273.700012 277.000000 258.541199 5140600
2020-10-27 276.950012 277.070007 274.600006 274.660004 256.357117 3029800
2020-10-28 269.000000 270.750000 265.019989 265.480011 247.788986 5815200
2020-10-29 265.130005 268.940002 262.809998 266.589996 248.824936 5479400
2020-10-30 265.029999 266.320007 261.410004 265.059998 247.396927 5271200
2020-11-02 268.899994 270.500000 266.929993 269.200012 251.261108 5062900
2020-11-03 272.660004 276.429993 272.200012 274.649994 256.347870 4343000
2020-11-04 275.899994 283.059998 275.559998 278.510010 259.950836 6766400
2020-11-05 282.290009 284.959991 282.070007 283.910004 264.990753 4316200
2020-11-06 283.950012 284.380005 281.890015 283.220001 264.346771 3078200
2020-11-09 298.609985 299.489990 291.390015 291.720001 272.280365 10839300
2020-11-10 293.299988 294.959991 291.399994 294.510010 274.884521 4354500
2020-11-11 296.070007 296.140015 292.929993 294.109985 274.511017 2910400
2020-11-12 292.220001 293.320007 289.190002 291.049988 271.655029 4361900
2020-11-13 292.970001 295.920013 292.420013 295.149994 275.481750 3090400
2020-11-16 299.279999 300.079987 297.570007 299.980011 279.989960 4615000
2020-11-17 297.309998 299.149994 295.600006 298.309998 278.431122 4049200
2020-11-18 299.200012 299.750000 294.760010 294.760010 275.117676 3566400
2020-11-19 294.059998 295.809998 292.899994 295.329987 275.649811 3266600
2020-11-20 294.220001 294.589996 292.200012 292.529999 273.640564 3090200
2020-11-23 294.260010 296.649994 293.480011 295.890015 276.783539 2855600
2020-11-24 298.940002 301.109985 298.299988 300.429993 281.030334 4022700
2020-11-25 299.950012 300.040009 298.049988 298.739990 279.449524 2629200
2020-11-27 299.440002 300.200012 298.170013 299.239990 279.917175 1518000
2020-11-30 297.519989 297.799988 294.750000 296.619995 277.466400 4159300
2020-12-01 299.730011 301.010010 298.179993 298.440002 279.168854 2841100
2020-12-02 297.100006 299.339996 296.350006 299.179993 279.861145 2481700
2020-12-03 299.380005 301.399994 299.049988 300.059998 280.684174 3140900
2020-12-04 300.739990 302.589996 300.600006 302.589996 283.050781 2747300
2020-12-07 301.769989 302.160004 300.000000 301.100006 281.657135 2589900
2020-12-08 300.010010 302.869995 299.980011 302.200012 282.686035 2205400
2020-12-09 303.220001 303.600006 299.970001 300.880005 281.451416 3074500
2020-12-10 299.989990 301.149994 299.200012 300.540009 281.133270 2413000
2020-12-11 299.429993 301.179993 298.679993 300.929993 281.498077 2454300
2020-12-14 303.019989 303.799988 299.000000 299.100006 279.786255 3646100
2020-12-15 300.950012 302.940002 299.480011 302.619995 283.078979 4211500
2020-12-16 302.540009 302.869995 301.320007 302.149994 282.639313 1977300
2020-12-17 303.220001 303.709991 302.850006 303.489990 283.892700 3002900
2020-12-18 303.070007 303.140015 300.230011 301.899994 282.953735 4442100
2020-12-21 298.790009 302.970001 297.420013 302.140015 283.178589 6340800
2020-12-22 301.839996 301.880005 299.859985 300.070007 281.238464 2698200
2020-12-23 301.200012 302.790009 301.140015 301.279999 282.372498 2714400
2020-12-24 301.660004 302.100006 300.929993 302.019989 283.066132 1955700
2020-12-28 303.690002 305.149994 303.350006 304.000000 284.921814 2382400
2020-12-29 305.429993 305.700012 302.640015 303.459991 284.415833 2319600
2020-12-30 304.109985 305.130005 303.859985 304.130005 285.043610 2081300
2020-12-31 304.000000 306.290009 303.350006 305.790009 286.599548 2797000
2021-01-04 306.589996 306.660004 298.739990 302.320007 283.347382 5106600
2021-01-05 301.929993 305.049988 301.380005 303.839996 284.771820 3355200
2021-01-06 303.750000 310.239990 303.059998 308.209991 288.867706 7290300
2021-01-07 309.720001 311.980011 309.059998 310.500000 291.013947 4107900
2021-01-08 311.250000 311.429993 307.989990 311.040009 291.520142 3234900
2021-01-11 308.489990 311.000000 308.420013 310.170013 290.704712 2811400
2021-01-12 310.179993 311.250000 308.910004 310.739990 291.238953 2290900
2021-01-13 310.630005 311.600006 309.920013 310.630005 291.135834 1854400
2021-01-14 311.589996 312.269989 309.890015 310.049988 290.592041 3232400
2021-01-15 308.010010 309.320007 306.029999 308.119995 288.902527 4009100
2021-01-19 310.359985 310.739990 308.600006 309.320007 290.027710 2781700
2021-01-20 310.429993 312.339996 309.940002 311.769989 292.324951 2398400
2021-01-21 312.010010 312.709991 311.200012 311.869995 292.418732 1930000
2021-01-22 309.859985 311.019989 309.089996 309.970001 290.637085 2049700
2021-01-25 308.989990 309.779999 305.619995 309.649994 290.337128 4546400
2021-01-26 310.540009 311.190002 309.209991 309.390015 290.093353 2256100
2021-01-27 306.540009 306.720001 302.100006 303.260010 284.345703 5743100
2021-01-28 304.980011 309.420013 304.829987 306.070007 286.980347 6392100
2021-01-29 303.920013 304.779999 298.589996 299.809998 281.110870 5929900
2021-02-01 302.279999 303.350006 300.140015 302.019989 283.183136 3138600
2021-02-02 304.540009 308.429993 304.519989 306.820007 287.683624 3090500
2021-02-03 306.100006 307.940002 305.179993 307.260010 288.096130 2087800
2021-02-04 307.850006 310.670013 307.769989 310.670013 291.293549 2638800
2021-02-05 312.359985 312.549988 310.869995 311.540009 292.109192 1955600
2021-02-08 312.700012 313.890015 312.410004 313.890015 294.312714 1690000
2021-02-09 313.260010 314.500000 312.570007 313.920013 294.340790 1798700
2021-02-10 315.170013 315.239990 312.299988 314.500000 294.884583 3048000
2021-02-11 315.089996 315.760010 312.799988 314.679993 295.053375 1937100
2021-02-12 314.279999 315.140015 313.829987 315.040009 295.391022 2479500
2021-02-16 316.329987 316.540009 314.869995 315.579987 295.897308 1836300
2021-02-17 314.690002 316.910004 313.869995 316.600006 296.853638 2007400
2021-02-18 314.750000 316.000000 313.380005 315.559998 295.878479 2609600
2021-02-19 315.609985 316.339996 314.579987 314.920013 295.841888 2314900
2021-02-22 312.899994 316.489990 312.769989 315.209991 296.114349 2978000
2021-02-23 314.769989 316.489990 311.600006 315.390015 296.283264 5723400
2021-02-24 314.679993 320.040009 314.179993 319.529999 300.172577 4290300
2021-02-25 319.709991 319.920013 312.959991 313.980011 294.958771 7648600
2021-02-26 314.420013 314.440002 308.779999 309.450012 290.703278 7925600
2021-03-01 313.480011 316.920013 313.450012 315.589996 296.471375 4749700
2021-03-02 315.720001 316.429993 314.010010 314.190002 295.156128 4075700
2021-03-03 313.940002 315.869995 312.829987 312.989990 294.028717 5148100
2021-03-04 313.190002 314.920013 305.679993 309.579987 290.825409 8577600
2021-03-05 312.500000 316.049988 307.899994 315.239990 296.142456 7016100
2021-03-08 316.750000 321.730011 315.829987 318.250000 298.970123 8230700
2021-03-09 319.470001 321.769989 318.440002 318.609985 299.308289 5829900
2021-03-10 320.529999 324.309998 320.470001 323.329987 303.742279 6472200
2021-03-11 324.709991 326.970001 323.829987 325.329987 305.621277 5745900
2021-03-12 325.670013 328.489990 325.500000 328.309998 308.420746 4257200
2021-03-15 329.179993 330.239990 326.809998 330.089996 310.092865 4456000
2021-03-16 329.850006 330.000000 328.320007 328.859985 308.937439 3270600
2021-03-17 329.209991 331.029999 328.380005 330.769989 310.731689 4338200
2021-03-18 330.299988 332.859985 328.769989 329.359985 309.407043 5376500
2021-03-19 328.089996 328.179993 324.980011 326.010010 306.885254 5628800
2021-03-22 325.549988 327.980011 325.029999 327.239990 308.043121 3807600
2021-03-23 326.320007 327.480011 323.440002 324.059998 305.049622 5068400
2021-03-24 325.279999 327.730011 324.079987 324.079987 305.068481 6099000
2021-03-25 322.709991 326.619995 320.619995 326.190002 307.054718 5557900
2021-03-26 327.600006 330.890015 326.679993 330.609985 311.215393 4956600
2021-03-29 329.290009 332.459991 328.899994 331.660004 312.203827 5200900
2021-03-30 331.049988 331.600006 329.779999 330.820007 311.413055 4568800
2021-03-31 330.609985 331.619995 329.940002 330.179993 310.810730 3763700
2021-04-01 330.779999 331.600006 329.720001 331.450012 312.006134 5936100
2021-04-05 333.940002 336.149994 333.910004 335.200012 315.536224 5632700
2021-04-06 334.690002 335.420013 333.779999 334.369995 314.754791 2987500
2021-04-07 334.140015 335.170013 333.440002 334.369995 314.754791 2658500
2021-04-08 334.299988 335.149994 333.429993 335.130005 315.470276 2665000
2021-04-09 335.720001 338.079987 335.359985 337.859985 318.040192 3034700
2021-04-12 337.260010 337.859985 336.649994 337.549988 317.748199 2951500
2021-04-13 336.630005 337.420013 335.489990 336.790009 317.032928 3391700
2021-04-14 336.809998 339.109985 336.739990 337.529999 317.729431 3966800
2021-04-15 338.829987 340.720001 338.829987 340.440002 320.468811 3881800
2021-04-16 341.730011 342.429993 340.980011 341.859985 321.911316 3748900
2021-04-19 341.070007 341.309998 339.649994 340.750000 320.866150 3222800
2021-04-20 339.399994 339.859985 336.750000 338.119995 318.389648 3762900
2021-04-21 337.630005 341.540009 337.559998 341.299988 321.384094 4191200
2021-04-22 341.119995 341.209991 337.089996 338.119995 318.389648 4962500
2021-04-23 337.750000 341.589996 337.130005 340.429993 320.564850 3613900
2021-04-26 341.149994 341.480011 339.390015 339.869995 320.037567 2090900
2021-04-27 339.600006 340.429993 338.700012 339.829987 319.999817 2732700
2021-04-28 339.230011 339.489990 338.059998 338.369995 318.625031 3025100
2021-04-29 339.890015 340.859985 337.369995 340.570007 320.696594 3688400
2021-04-30 338.920013 339.649994 337.850006 338.940002 319.161804 2909600
2021-05-03 340.790009 342.179993 340.549988 341.109985 321.205017 2698400
2021-05-04 339.989990 341.529999 337.619995 341.489990 321.562988 4478300
2021-05-05 342.250000 343.299988 340.369995 342.279999 322.306885 3506100
2021-05-06 342.929993 345.640015 341.910004 345.510010 325.348419 4276700
2021-05-07 345.170013 348.290009 344.809998 347.880005 327.580109 3526500
2021-05-10 349.260010 351.089996 347.589996 347.739990 327.448242 6092500
2021-05-11 344.989990 345.220001 340.890015 342.910004 322.900116 8396400
2021-05-12 341.549988 342.230011 335.709991 336.000000 316.393188 7034100
2021-05-13 336.299988 342.040009 336.269989 340.450012 320.583679 5741300
2021-05-14 342.309998 344.929993 341.880005 344.260010 324.171326 4677300
2021-05-17 343.329987 345.130005 342.040009 343.649994 323.596863 3262200
2021-05-18 343.850006 344.500000 340.869995 341.109985 321.205017 3462300
2021-05-19 337.559998 339.559998 335.200012 339.440002 319.632477 7223900
2021-05-20 339.739990 342.940002 339.339996 341.519989 321.591278 4532800
2021-05-21 342.290009 344.070007 341.279999 342.040009 322.745270 4481000
2021-05-24 343.369995 344.690002 343.049988 343.959991 324.556885 2531800
2021-05-25 344.679993 345.000000 342.660004 343.179993 323.820923 2623200
2021-05-26 343.559998 344.119995 342.670013 343.269989 323.905914 2064500
2021-05-27 345.350006 346.160004 343.869995 344.600006 325.160736 3026200
2021-05-28 346.380005 346.480011 345.350006 345.640015 326.142090 2641400
2021-06-01 348.540009 348.649994 345.600006 345.869995 326.359131 2584300
2021-06-02 346.750000 347.350006 345.750000 346.359985 326.821472 2576700
2021-06-03 344.609985 346.959991 343.559998 346.019989 326.500671 4436400
2021-06-04 347.070007 347.989990 346.540009 347.899994 328.274628 2594200
2021-06-07 348.500000 348.540009 346.019989 346.589996 327.038513 2224300
2021-06-08 346.690002 346.910004 344.750000 346.339996 326.802704 2748700
2021-06-09 346.540009 346.880005 344.690002 344.790009 325.340149 2591200
2021-06-10 346.540009 347.730011 344.799988 344.980011 325.519348 3089400
2021-06-11 346.029999 346.549988 343.570007 345.119995 325.651489 3003000
2021-06-14 344.829987 344.869995 342.470001 344.299988 324.877686 2527000
2021-06-15 344.510010 344.529999 342.369995 343.410004 324.037903 2138500
2021-06-16 343.410004 343.640015 339.489990 340.760010 321.537476 4032000
2021-06-17 340.559998 341.279999 336.619995 338.649994 319.546417 5169100
2021-06-18 334.350006 335.250000 332.679993 332.959991 314.635529 7126600
2021-06-21 335.260010 339.089996 334.410004 338.779999 320.135223 5435700
2021-06-22 338.730011 340.410004 337.450012 339.450012 320.768280 4042100
2021-06-23 339.589996 340.160004 338.679993 338.779999 320.135223 3082700
2021-06-24 340.670013 342.320007 340.369995 341.980011 323.159027 3704700
2021-06-25 343.690002 344.980011 343.089996 344.450012 325.493103 3638000
2021-06-28 344.329987 344.420013 341.820007 342.799988 323.933868 3606300
2021-06-29 343.980011 344.730011 342.609985 342.859985 323.990601 2375800
2021-06-30 342.380005 345.510010 342.350006 344.950012 325.965607 3778900
2021-07-01 345.779999 346.399994 344.920013 346.359985 327.297913 3606900
2021-07-02 347.040009 348.290009 346.179993 347.940002 328.791016 3013500
2021-07-06 347.750000 348.109985 343.600006 345.820007 326.787720 3910600
2021-07-07 345.649994 347.140015 344.429993 346.920013 327.827087 3347000
2021-07-08 342.559998 345.000000 341.529999 344.380005 325.426910 6379900
2021-07-09 346.570007 349.070007 345.839996 348.730011 329.537506 5063100
2021-07-12 348.010010 350.290009 347.369995 350.029999 330.765961 3999800
2021-07-13 349.529999 350.250000 348.850006 349.000000 329.792725 3310200
2021-07-14 350.190002 350.690002 348.359985 349.410004 330.180054 3933300
2021-07-15 347.899994 350.000000 347.640015 349.940002 330.680908 5082600
2021-07-16 350.720001 350.739990 346.339996 346.739990 327.850952 5710400
2021-07-19 341.790009 350.029999 337.380005 339.880005 321.364685 9715300
2021-07-20 340.290009 346.119995 339.750000 345.079987 326.281494 5802200
2021-07-21 346.970001 348.149994 346.369995 347.989990 329.032898 3056800
2021-07-22 347.769989 348.809998 346.679993 348.260010 329.288208 2429300
2021-07-23 350.000000 350.989990 349.209991 350.570007 331.472412 4142300
2021-07-26 350.000000 351.450012 349.489990 351.410004 332.266541 2466600
2021-07-27 350.019989 350.679993 348.730011 350.619995 331.519562 3902600
2021-07-28 351.019989 351.230011 348.709991 349.359985 330.328308 3697700
2021-07-29 350.950012 351.709991 350.380005 350.820007 331.708710 2425700
2021-07-30 349.880005 351.010010 348.670013 349.480011 330.441803 3576700
2021-08-02 350.450012 351.910004 348.059998 348.350006 329.373199 2827100
2021-08-03 349.089996 351.190002 347.109985 351.089996 331.963898 3819300
2021-08-04 349.589996 350.079987 347.880005 347.989990 329.032898 3118500
2021-08-05 348.850006 350.649994 348.670013 350.609985 331.510254 2261400
2021-08-06 351.619995 352.489990 351.459991 352.089996 332.909546 2123700
2021-08-09 351.600006 352.059998 350.549988 351.149994 332.020752 2322500
2021-08-10 351.410004 352.940002 351.010010 352.730011 333.514679 2841000
2021-08-11 353.940002 355.119995 353.700012 354.940002 335.604218 3422500
2021-08-12 355.190002 355.250000 353.739990 355.230011 335.878479 3118600
2021-08-13 355.850006 356.369995 355.000000 355.390015 336.029724 2414900
2021-08-16 354.410004 356.600006 352.660004 356.570007 337.145477 3634600
2021-08-17 353.910004 354.670013 351.510010 353.829987 334.554749 5019600
2021-08-18 352.619995 354.040009 349.890015 350.119995 331.046814 4038000
2021-08-19 347.329987 350.480011 347.309998 349.480011 330.441803 5442200
2021-08-20 348.980011 351.750000 348.529999 351.160004 332.611694 3394800
2021-08-23 352.959991 354.309998 352.920013 353.450012 334.780701 3569200
2021-08-24 354.079987 354.489990 353.619995 353.739990 335.055481 1981400
2021-08-25 353.779999 355.040009 352.920013 354.179993 335.472229 2434700
2021-08-26 354.470001 355.000000 352.070007 352.160004 333.558868 3008900
2021-08-27 352.649994 354.850006 352.649994 354.570007 335.841583 3163700
2021-08-30 354.959991 355.220001 353.880005 354.079987 335.377502 2482000
2021-08-31 353.799988 354.799988 353.179993 353.920013 335.225861 2913800
2021-09-01 354.290009 354.350006 353.290009 353.549988 334.875458 2739200
2021-09-02 354.779999 355.179993 353.920013 354.869995 336.125702 2390000
2021-09-03 353.679993 354.649994 353.089996 354.140015 335.434357 2465400
2021-09-07 353.640015 353.690002 350.989990 351.440002 332.876892 3168500
2021-09-08 350.820007 352.170013 349.640015 350.730011 332.204437 3075700
2021-09-09 350.559998 352.510010 348.920013 349.309998 330.859344 3484700
2021-09-10 351.250000 351.660004 346.570007 346.700012 328.387299 4539000
2021-09-13 348.910004 349.940002 347.470001 349.299988 330.849945 5439700
2021-09-14 350.399994 350.570007 345.709991 346.470001 328.169495 3902200
2021-09-15 346.410004 349.459991 345.779999 348.820007 330.395294 3267300
2021-09-16 348.910004 350.079987 346.000000 348.179993 329.789124 3646000
2021-09-17 346.850006 347.700012 345.059998 345.640015 328.076782 5380900
2021-09-20 340.220001 342.160004 335.989990 339.399994 322.153961 10010600
2021-09-21 341.410004 343.070007 339.010010 339.109985 321.878632 6071100
2021-09-22 341.160004 344.329987 340.440002 342.500000 325.096375 6862700
2021-09-23 344.809998 348.670013 344.529999 347.559998 329.899231 5592200
2021-09-24 346.500000 348.429993 346.309998 347.869995 330.193604 3121600
2021-09-27 348.290009 350.500000 348.170013 348.609985 330.895844 3426000
2021-09-28 347.309998 347.820007 342.410004 342.920013 325.495056 7493800
2021-09-29 343.869995 345.670013 342.880005 343.769989 326.301880 4116600
2021-09-30 345.079987 345.440002 338.109985 338.290009 321.100250 7926000
2021-10-01 340.029999 344.779999 337.679993 343.179993 325.741791 6219800
2021-10-04 342.609985 344.029999 338.070007 340.010010 322.732941 7037700
2021-10-05 341.130005 344.869995 340.470001 343.130005 325.694275 3826100
2021-10-06 340.480011 344.299988 338.470001 344.119995 326.634094 6276300
2021-10-07 346.869995 349.769989 346.769989 347.630005 329.965668 5310400
2021-10-08 347.920013 348.459991 346.579987 347.529999 329.870819 3658300
2021-10-11 347.660004 349.559998 344.859985 344.980011 327.450348 4098400
2021-10-12 345.489990 346.100006 343.190002 343.779999 326.311371 5100300
2021-10-13 343.950012 344.559998 341.119995 343.890015 326.415771 4189100
2021-10-14 347.209991 349.220001 346.600006 349.130005 331.389435 4473900
2021-10-15 351.649994 353.079987 350.920013 352.850006 335.032654 4206800
2021-10-18 351.339996 353.130005 350.250000 352.500000 334.700378 3310600
2021-10-19 353.670013 354.510010 352.799988 354.459991 336.561462 2380900
2021-10-20 354.510010 356.579987 354.369995 356.029999 338.052155 2873800
2021-10-21 355.390015 356.089996 354.299988 355.959991 337.985687 2243800
2021-10-22 355.970001 357.619995 355.320007 356.739990 338.726288 3872300
2021-10-25 357.359985 357.890015 356.290009 357.549988 339.495422 2518200
2021-10-26 358.559998 358.929993 357.369995 357.500000 339.447906 3182200
2021-10-27 358.089996 358.299988 354.959991 354.980011 337.055145 3542100
2021-10-28 355.750000 357.380005 355.750000 357.299988 339.257996 2490500
2021-10-29 356.649994 358.519989 356.390015 358.230011 340.141083 2979600
2021-11-01 359.450012 360.049988 357.980011 359.130005 340.995636 2548400
2021-11-02 359.410004 360.880005 358.790009 360.570007 342.362885 2629000
2021-11-03 359.910004 361.839996 358.899994 361.559998 343.302979 3557400
2021-11-04 361.339996 361.649994 359.869995 361.350006 343.103546 3870900
2021-11-05 362.959991 364.940002 361.890015 363.299988 344.955109 4489000
2021-11-08 365.059998 365.640015 363.329987 364.320007 345.923553 3056000
2021-11-09 364.190002 364.299988 361.820007 363.279999 344.935944 3680600
2021-11-10 362.519989 363.730011 360.279999 361.070007 342.837585 3529000
2021-11-11 361.190002 361.260010 359.380005 359.459991 341.308960 2461200
2021-11-12 360.690002 361.739990 359.579987 361.279999 343.037079 3099800
2021-11-15 362.600006 362.730011 360.670013 361.239990 342.999023 2555000
2021-11-16 361.820007 363.540009 361.700012 361.929993 343.654236 2728600
2021-11-17 361.440002 361.579987 359.540009 359.850006 341.679352 2976000
2021-11-18 360.029999 360.049988 357.130005 359.350006 341.204620 3438100
2021-11-19 357.890015 357.890015 355.380005 355.910004 338.598724 3542200
2021-11-22 357.480011 359.239990 356.089996 356.200012 338.874664 4929200
2021-11-23 356.279999 358.369995 355.339996 358.019989 340.606079 5789300
2021-11-24 356.059998 358.200012 355.799988 358.029999 340.615540 4246700
2021-11-26 350.329987 351.459991 347.359985 349.019989 332.043823 9075000
2021-11-29 352.589996 352.769989 348.920013 351.190002 334.108307 5243000
2021-11-30 348.700012 350.010010 344.359985 344.899994 328.124207 9543500
2021-12-01 348.040009 350.380005 340.320007 340.459991 323.900085 8415000
2021-12-02 341.809998 347.950012 341.170013 346.609985 329.751038 8326400
2021-12-03 347.859985 348.500000 343.079987 346.239990 329.399017 11365300
2021-12-06 349.260010 354.019989 348.829987 352.820007 335.659058 7026500
2021-12-07 355.929993 358.609985 355.790009 357.739990 340.339691 5271500
2021-12-08 358.170013 358.869995 356.420013 357.989990 340.577515 3355600
2021-12-09 356.750000 359.179993 356.350006 358.109985 340.691681 3774500
2021-12-10 359.589996 360.329987 357.609985 360.230011 342.708649 3855200
2021-12-13 359.429993 359.989990 356.609985 357.040009 339.673767 4563000
2021-12-14 355.709991 358.410004 354.970001 356.170013 338.845978 4079700
2021-12-15 355.829987 359.970001 354.440002 359.809998 342.309052 9274900
2021-12-16 361.269989 362.510010 358.309998 359.440002 341.957062 9493700
2021-12-17 356.299988 356.929993 352.709991 353.630005 337.050323 10638300
2021-12-20 349.380005 349.640015 346.540009 349.269989 332.894775 7303400
2021-12-21 352.160004 354.980011 351.510010 354.910004 338.270416 4693300
2021-12-22 354.950012 357.559998 354.170013 357.390015 340.634064 2999500
2021-12-23 358.390015 360.500000 358.160004 359.359985 342.511627 2655000
2021-12-27 360.059998 362.959991 359.700012 362.920013 345.904816 2594300
2021-12-28 363.109985 365.119995 362.890015 363.989990 346.924652 3048500
2021-12-29 363.899994 365.640015 363.790009 364.839996 347.734894 3012200
2021-12-30 365.690002 366.720001 363.600006 364.070007 347.000885 2863200
2021-12-31 363.510010 364.739990 362.910004 363.320007 346.286041 3133800
2022-01-03 364.339996 365.850006 362.299988 365.679993 348.535400 5624100
2022-01-04 367.339996 369.209991 367.209991 367.869995 350.622772 5462200
2022-01-05 367.709991 369.500000 363.980011 364.089996 347.019989 7638000
2022-01-06 364.109985 364.649994 361.959991 362.390015 345.399750 7019800
2022-01-07 361.890015 363.869995 361.130005 362.309998 345.323486 5806300
2022-01-10 361.070007 361.220001 356.440002 360.790009 343.874695 8091800
2022-01-11 360.690002 362.750000 357.700012 362.540009 345.542725 7310900
2022-01-12 363.730011 364.559998 361.670013 362.950012 345.933411 4493200
2022-01-13 364.209991 365.130005 360.450012 361.200012 344.265472 6418100
2022-01-14 358.209991 359.799988 356.399994 359.140015 342.302094 8575400
2022-01-18 355.329987 355.359985 352.619995 353.850006 337.260071 8166100
2022-01-19 354.910004 355.549988 350.209991 350.350006 333.924194 7386500
2022-01-20 351.480011 355.049988 346.809998 347.329987 331.045746 8968700
2022-01-21 347.089996 348.850006 342.140015 342.350006 326.541718 16301600
2022-01-24 338.429993 344.119995 331.350006 343.809998 327.934418 29707000
2022-01-25 340.260010 345.790009 335.339996 342.959991 327.123505 18657900
2022-01-26 346.040009 348.000000 338.529999 341.459991 325.692932 19047300
2022-01-27 344.399994 347.630005 339.890015 341.549988 325.778625 12854100
2022-01-28 341.859985 347.179993 337.899994 347.109985 331.081909 12008900
2022-01-31 345.779999 351.359985 344.720001 351.079987 334.868683 8379100
2022-02-01 351.660004 354.269989 349.679993 353.940002 337.596558 7636000
2022-02-02 353.589996 356.660004 352.760010 356.029999 339.590118 8856400
2022-02-03 354.820007 355.220001 350.579987 350.980011 334.773315 9339900
2022-02-04 350.399994 353.250000 347.820007 350.869995 334.668427 8532300
2022-02-07 351.260010 353.160004 349.829987 350.899994 334.696899 4746200
2022-02-08 351.600006 355.350006 350.790009 354.540009 338.168945 4568400
2022-02-09 357.350006 358.100006 356.660004 357.670013 341.154419 4781700
2022-02-10 354.779999 358.059998 351.029999 352.549988 336.270813 10298500
2022-02-11 352.459991 354.420013 346.230011 347.290009 331.253632 8211500
2022-02-14 346.720001 347.549988 343.200012 345.890015 329.918335 7315100
2022-02-15 348.929993 350.760010 348.350006 350.220001 334.048431 4932200
2022-02-16 348.760010 350.720001 346.709991 349.670013 333.523834 4496500
2022-02-17 347.429993 347.709991 342.859985 343.679993 327.810394 4433500
2022-02-18 342.899994 344.200012 339.670013 340.980011 325.726868 6193700
2022-02-22 338.790009 340.260010 333.579987 336.010010 320.979248 7942700
2022-02-23 338.160004 338.260010 330.820007 331.519989 316.690125 5732600
2022-02-24 322.820007 332.739990 322.690002 332.339996 317.473572 14167100
2022-02-25 333.679993 341.019989 333.059998 340.540009 325.306580 9496300
2022-02-28 335.950012 339.820007 334.790009 339.339996 324.160278 8217300
2022-03-01 337.269989 339.019989 331.329987 333.160004 318.256714 8532900
2022-03-02 335.269989 340.450012 334.690002 339.000000 323.835480 6836200
2022-03-03 340.709991 342.089996 336.679993 338.130005 323.004425 7790700
2022-03-04 334.609985 336.869995 332.799988 336.470001 321.418671 6025000
2022-03-07 335.200012 335.329987 328.339996 328.470001 313.776550 6590800
2022-03-08 328.489990 334.399994 326.059998 326.529999 311.923309 8209800
2022-03-09 333.119995 335.040009 331.570007 333.399994 318.485992 4669200
2022-03-10 329.320007 332.850006 328.679993 332.109985 317.253601 3317400
2022-03-11 334.100006 335.730011 329.690002 330.019989 315.257233 6923400
2022-03-14 331.750000 334.600006 328.790009 330.070007 315.305023 5640600
2022-03-15 332.000000 336.850006 331.109985 336.190002 321.151306 6648500
2022-03-16 339.190002 341.420013 334.540009 341.359985 326.089905 9577100
2022-03-17 339.940002 345.589996 339.609985 345.450012 329.997040 6032900
2022-03-18 343.619995 347.440002 342.649994 347.190002 332.401947 5903900
2022-03-21 346.609985 347.929993 343.299988 345.440002 330.726624 4329900
2022-03-22 347.119995 348.720001 346.859985 348.140015 333.311493 4430800
2022-03-23 345.750000 346.440002 343.350006 343.410004 328.782959 4098700
2022-03-24 344.489990 347.059998 343.440002 347.059998 332.277588 3550000
2022-03-25 347.799988 349.320007 346.190002 348.540009 333.694489 3206200
2022-03-28 347.750000 349.489990 345.380005 349.489990 334.603973 2962400
2022-03-29 352.660004 353.709991 350.130005 352.970001 337.935852 4711800
2022-03-30 352.149994 353.470001 350.440002 352.119995 337.122009 3909800
2022-03-31 351.070007 351.570007 346.760010 346.829987 332.057281 3978900
2022-04-01 348.149994 348.350006 345.239990 348.010010 333.187073 3560200
2022-04-04 347.640015 349.279999 346.029999 349.239990 334.364746 3829900
2022-04-05 347.820007 351.049988 345.500000 346.339996 331.588287 4331700
2022-04-06 343.589996 346.059998 342.700012 344.750000 330.065948 5431300
2022-04-07 343.769989 347.100006 341.890015 345.970001 331.233917 4599900
2022-04-08 345.709991 349.119995 344.649994 347.369995 332.574310 4535900
2022-04-11 345.359985 347.079987 342.739990 343.200012 328.581879 5344400
2022-04-12 344.410004 346.750000 341.000000 342.220001 327.643768 4501400
2022-04-13 341.690002 346.049988 341.540009 345.760010 331.032898 3605000
2022-04-14 346.709991 348.730011 344.250000 344.290009 329.745697 4179600
2022-04-18 343.869995 346.070007 342.630005 344.100006 329.563751 3939000
2022-04-19 344.290009 349.739990 344.250000 349.119995 334.371613 4261200
2022-04-20 351.059998 353.070007 350.279999 351.529999 336.679749 5677000
2022-04-21 353.959991 354.880005 347.179993 347.709991 333.021240 5369600
2022-04-22 346.339996 346.410004 337.739990 338.269989 323.980042 6855100
2022-04-25 336.450012 341.079987 333.200012 340.559998 326.173309 6806600
2022-04-26 338.029999 339.049988 332.269989 332.450012 318.405853 7619800
2022-04-27 333.880005 337.000000 331.079987 333.029999 318.961395 6894400
2022-04-28 335.239990 340.540009 332.489990 339.290009 324.956940 5976600
2022-04-29 337.619995 339.230011 329.100006 329.690002 315.762451 6495600
2022-05-02 330.350006 332.339996 324.459991 330.739990 316.768097 9221700
2022-05-03 331.179993 333.420013 329.109985 331.250000 317.256592 6051000
2022-05-04 331.799988 341.170013 330.200012 340.589996 326.201996 10569700
2022-05-05 337.829987 338.239990 326.890015 330.239990 316.289185 9101200
2022-05-06 327.739990 330.649994 324.750000 329.070007 315.168579 10644200
2022-05-09 324.980011 326.369995 321.369995 322.600006 308.971985 7817200
2022-05-10 326.500000 327.609985 319.059998 321.829987 308.234436 7716500
2022-05-11 321.739990 326.070007 318.160004 318.459991 305.006866 9374700
2022-05-12 316.600006 319.429993 312.529999 317.640015 304.221466 6790800
2022-05-13 320.329987 323.029999 318.850006 322.230011 308.617645 4236700
2022-05-16 321.709991 325.570007 319.700012 322.779999 309.144379 3692600
2022-05-17 326.829987 327.369995 323.459991 327.100006 313.281860 3316800
2022-05-18 324.209991 324.390015 314.429993 315.549988 302.219818 3659000
2022-05-19 312.119995 316.350006 310.829987 313.179993 299.949829 3836700
2022-05-20 314.790009 315.070007 306.279999 312.420013 299.935486 4654000
2022-05-23 315.320007 319.649994 314.779999 318.839996 306.098999 4484600
2022-05-24 316.570007 320.149994 313.619995 319.390015 306.626984 5260500
2022-05-25 317.980011 322.540009 317.450012 321.279999 308.441437 4612800
2022-05-26 322.950012 327.769989 322.899994 326.450012 313.404846 3270200
2022-05-27 327.049988 332.130005 326.820007 332.070007 318.800201 2773100
2022-05-31 330.170013 332.549988 327.660004 330.200012 317.004974 4354000
2022-06-01 332.410004 332.950012 326.100006 328.359985 315.238525 3721400
2022-06-02 328.549988 332.779999 325.359985 332.769989 319.472290 3718800
2022-06-03 329.869995 331.730011 328.730011 329.350006 316.188995 4150900
2022-06-06 331.589996 332.739990 328.529999 329.450012 316.284912 1957600
2022-06-07 326.820007 332.470001 326.820007 332.170013 318.896332 2424000
2022-06-08 330.559998 331.929993 328.559998 329.380005 316.217804 2032900
2022-06-09 328.160004 329.989990 323.000000 323.000000 310.092773 2591500
2022-06-10 318.309998 318.769989 314.320007 314.369995 301.807617 4484700
2022-06-13 307.500000 309.619995 304.160004 305.579987 293.368866 6317200
2022-06-14 306.609985 307.429993 301.929993 304.299988 292.139893 3724000
2022-06-15 306.399994 310.679993 302.260010 307.230011 294.952972 7060900
2022-06-16 301.369995 301.660004 298.019989 299.899994 287.915802 4943500
2022-06-17 298.269989 301.579987 296.390015 298.720001 287.446228 4738000
2022-06-21 303.079987 306.470001 302.619995 305.290009 293.768280 3246500
2022-06-22 301.529999 307.679993 301.329987 304.609985 293.113922 6361200
2022-06-23 305.670013 307.059998 302.779999 306.739990 295.163605 3582600
2022-06-24 309.200012 315.119995 309.119995 315.019989 303.130981 3314800
2022-06-27 315.399994 315.890015 313.380005 314.359985 302.495941 1896500
2022-06-28 316.000000 318.750000 309.230011 309.339996 297.665436 3025900
2022-06-29 310.399994 311.480011 308.829987 310.049988 298.348572 2462800
2022-06-30 306.750000 309.820007 304.250000 307.820007 296.202789 4117800
2022-07-01 307.399994 311.309998 304.769989 310.850006 299.118408 3315000
2022-07-05 306.600006 309.760010 303.579987 309.709991 298.021454 3767700
2022-07-06 310.000000 312.290009 307.940002 310.410004 298.695007 2493300
2022-07-07 312.540009 314.269989 311.609985 313.950012 302.101410 2267500
2022-07-08 313.500000 315.140015 312.170013 313.459991 301.629944 2094300
2022-07-11 311.660004 313.739990 311.170013 311.700012 299.936401 2633200
2022-07-12 310.559998 313.549988 308.600006 309.970001 298.271637 2806000
2022-07-13 306.190002 309.940002 305.109985 307.750000 296.135437 3481200
2022-07-14 302.660004 306.859985 301.470001 306.399994 294.836426 2893100
2022-07-15 310.809998 312.779999 309.149994 312.660004 300.985840 3027500
2022-07-18 315.760010 316.350006 309.730011 310.649994 299.050903 2344900
2022-07-19 313.070007 318.399994 312.660004 318.109985 306.232391 3004900
2022-07-20 318.239990 319.429993 316.450012 318.739990 306.838837 3243000
2022-07-21 317.630005 320.459991 315.380005 320.410004 308.446472 2159800
2022-07-22 321.760010 322.200012 317.339996 319.059998 307.146912 3264100
2022-07-25 320.070007 320.390015 318.250000 319.959991 308.013275 4002500
2022-07-26 318.890015 319.480011 317.100006 317.540009 305.683624 2101700
2022-07-27 318.880005 323.440002 318.040009 322.010010 309.986725 3338100
2022-07-28 322.450012 326.119995 319.809998 325.230011 313.086578 2688400
2022-07-29 325.519989 329.269989 324.920013 328.660004 316.388519 3225600
2022-08-01 326.910004 329.720001 326.450012 328.040009 315.791595 2745500
2022-08-02 326.970001 327.779999 323.899994 324.040009 311.940948 5394600
2022-08-03 325.700012 329.140015 325.140015 328.160004 315.907104 2564600
2022-08-04 327.690002 328.359985 326.549988 327.359985 315.136993 2426400
2022-08-05 325.070007 328.190002 324.929993 327.970001 315.724243 2672400
2022-08-08 329.809998 331.119995 327.709991 328.420013 316.157410 2528800
2022-08-09 328.279999 328.940002 327.190002 327.910004 315.666473 1655100
2022-08-10 332.600006 333.829987 331.959991 333.200012 320.758911 2934400
2022-08-11 335.820007 336.799988 333.179993 333.709991 321.249847 2401600
2022-08-12 334.799988 337.920013 334.190002 337.829987 325.216064 2606900
2022-08-15 336.109985 339.850006 336.059998 339.369995 326.698517 1936500
2022-08-16 338.820007 343.089996 338.750000 341.739990 328.980072 3897100
2022-08-17 339.670013 342.059998 338.700012 340.200012 327.497589 2960300
2022-08-18 340.200012 341.000000 338.970001 340.579987 327.863342 1850900
2022-08-19 338.350006 338.660004 336.260010 337.040009 325.081696 2010300
2022-08-22 333.109985 333.519989 330.160004 330.760010 319.024536 2684500
2022-08-23 330.309998 331.450012 328.640015 329.109985 317.433044 2897200
2022-08-24 328.929993 331.029999 328.329987 329.859985 318.156464 2581700
2022-08-25 330.089996 333.149994 329.000000 333.149994 321.329651 2498900
2022-08-26 333.489990 333.670013 322.820007 322.929993 311.472290 4191000
2022-08-29 320.540009 323.329987 319.750000 321.100006 309.707306 2896900
2022-08-30 322.089996 322.170013 316.570007 318.040009 306.755829 2926300
2022-08-31 318.459991 320.170013 315.600006 315.649994 304.450592 2981600
2022-09-01 314.290009 317.250000 312.700012 317.059998 305.810577 3228000
2022-09-02 319.769989 320.750000 312.309998 313.760010 302.627625 3826200
2022-09-06 314.549988 315.200012 310.929993 312.200012 301.122986 3320400
2022-09-07 311.640015 316.940002 311.450012 316.329987 305.106445 2520200
2022-09-08 314.690002 318.399994 313.679993 318.239990 306.948792 3301100
2022-09-09 320.079987 322.940002 319.500000 322.279999 310.845337 2479300
2022-09-12 323.290009 325.679993 323.209991 324.570007 313.054077 2486900
2022-09-13 318.799988 319.589996 310.829987 311.730011 300.669678 4301200
2022-09-14 312.359985 313.480011 309.529999 312.059998 300.987976 2868800
2022-09-15 311.630005 313.519989 309.529999 310.359985 299.348297 3294600
2022-09-16 305.959991 308.579987 305.350006 308.049988 297.910309 4071000
2022-09-19 305.369995 310.190002 305.290009 310.149994 299.941101 2730000
2022-09-20 307.690002 307.989990 304.579987 307.019989 296.914124 2822800
2022-09-21 308.519989 310.269989 301.720001 301.809998 291.875610 5110700
2022-09-22 301.559998 302.970001 299.890015 300.519989 290.628143 3492500
2022-09-23 297.820007 298.000000 292.399994 295.859985 286.121490 4949300
2022-09-26 294.600006 296.239990 291.500000 292.720001 283.084808 4143400
2022-09-27 294.779999 296.529999 289.500000 291.299988 281.711609 3681000
2022-09-28 292.350006 298.029999 291.049988 296.730011 286.962921 3995700
2022-09-29 294.769989 294.850006 289.850006 292.209991 282.591614 3351100
2022-09-30 291.209991 293.459991 287.040009 287.299988 277.843262 3827200
2022-10-03 290.559998 296.369995 289.470001 294.790009 285.086761 3457600
2022-10-04 298.609985 303.179993 298.440002 303.140015 293.161896 4163800
2022-10-05 299.730011 304.549988 298.799988 302.790009 292.823456 2746900
2022-10-06 301.470001 303.309998 298.609985 299.230011 289.380585 3081700
2022-10-07 296.730011 296.890015 291.440002 292.970001 283.326630 3029300
2022-10-10 294.279999 294.920013 290.089996 291.959991 282.349854 3154500
2022-10-11 291.179993 296.140015 290.720001 292.290009 282.669006 3849900
2022-10-12 292.459991 294.570007 291.369995 292.160004 282.543335 4378700
2022-10-13 287.140015 301.730011 286.619995 300.559998 290.666748 7389600
2022-10-14 302.540009 304.359985 296.190002 296.820007 287.049896 5519400
2022-10-17 300.890015 303.209991 299.980011 302.059998 292.117493 3555700
2022-10-18 308.260010 308.380005 303.040009 305.470001 295.415192 4685500
2022-10-19 304.339996 306.649994 302.290009 304.350006 294.331970 2939800
2022-10-20 304.829987 308.369995 302.739990 303.309998 293.326202 3574700
2022-10-21 303.079987 311.200012 302.010010 310.880005 300.827606 5357200
2022-10-24 312.529999 316.000000 311.600006 315.049988 304.862732 4331700
2022-10-25 314.350006 318.779999 314.109985 318.489990 308.191528 6024800
2022-10-26 317.980011 321.720001 317.769989 318.380005 308.085175 4991800
2022-10-27 321.559998 323.869995 319.920013 320.459991 310.097839 4262200
2022-10-28 321.769989 328.890015 321.459991 328.579987 317.955292 5251400
2022-10-31 326.920013 328.820007 325.859985 327.420013 316.832916 5128200
2022-11-01 329.369995 329.829987 324.799988 326.410004 315.855408 4376400
2022-11-02 325.459991 330.750000 321.320007 321.359985 310.968781 7110300
2022-11-03 319.350006 321.850006 317.179993 319.869995 309.526917 4112700
2022-11-04 323.609985 326.140015 319.339996 324.140015 313.658905 6263700
2022-11-07 325.140015 328.950012 324.149994 328.420013 317.800415 4518300
2022-11-08 329.470001 333.559998 328.290009 331.709991 320.984009 6349000
2022-11-09 329.709991 330.869995 324.959991 325.339996 314.820038 4799200
2022-11-10 334.220001 337.489990 331.880005 337.260010 326.354614 6002300
2022-11-11 337.899994 338.369995 334.140015 337.790009 326.867584 5190700
2022-11-14 336.709991 339.869995 335.559998 335.769989 324.912781 3303300
2022-11-15 338.489990 340.119995 333.420013 336.209991 325.338501 4824100
2022-11-16 335.670013 337.250000 335.549988 336.070007 325.203125 3085500
2022-11-17 332.730011 336.779999 332.730011 336.100006 325.232056 3606500
2022-11-18 337.459991 338.149994 335.260010 337.369995 327.123871 3659100
2022-11-21 337.660004 338.649994 335.529999 337.049988 326.813629 2304100
2022-11-22 338.890015 341.119995 338.390015 340.959991 330.604828 4389400
2022-11-23 340.609985 342.579987 339.989990 341.950012 331.564819 3108500
2022-11-25 342.089996 343.799988 342.029999 343.519989 333.087158 1498300
2022-11-28 341.690002 342.980011 337.950012 338.489990 328.209869 3089800
2022-11-29 337.929993 339.369995 336.609985 338.480011 328.200195 2943600
2022-11-30 338.649994 346.190002 336.179993 346.149994 335.637207 6940400
2022-12-01 346.750000 346.760010 341.690002 344.410004 333.950073 5325900
2022-12-02 340.859985 345.410004 340.859985 344.739990 334.270050 3736500
2022-12-05 342.450012 343.309998 339.029999 340.029999 329.703064 3827200
2022-12-06 339.769989 340.649994 334.720001 336.459991 326.241486 5516300
2022-12-07 336.140015 338.329987 335.540009 336.440002 326.222168 3577100
2022-12-08 337.739990 339.649994 337.059998 338.459991 328.180725 3278400
2022-12-09 337.670013 339.109985 335.250000 335.369995 325.184540 3815500
2022-12-12 336.140015 340.649994 336.059998 340.619995 330.275146 5017300
2022-12-13 348.179993 348.220001 339.500000 341.809998 331.429047 5274300
2022-12-14 341.779999 344.660004 337.640015 340.220001 329.887329 5498400
2022-12-15 336.579987 337.369995 330.779999 332.799988 322.692688 5865600
2022-12-16 329.290009 330.500000 326.450012 328.970001 319.699432 6672200
2022-12-19 328.869995 330.329987 325.709991 327.380005 318.154236 3709600
2022-12-20 327.589996 329.869995 326.410004 328.380005 319.126068 4721700
2022-12-21 331.540009 334.329987 331.119995 333.600006 324.199005 5086800
2022-12-22 331.500000 331.850006 325.649994 330.260010 320.953064 4876900
2022-12-23 329.619995 332.190002 328.059998 331.929993 322.576080 3997900
2022-12-27 332.339996 333.820007 330.570007 332.369995 323.003662 3098900
2022-12-28 332.690002 333.739990 328.570007 328.570007 319.310699 3102400
2022-12-29 330.529999 332.850006 330.130005 332.059998 322.702362 2458800
2022-12-30 330.619995 331.399994 328.350006 331.329987 321.992981 3881800
2023-01-03 332.420013 333.829987 328.350006 331.220001 321.886108 3910700
2023-01-04 332.559998 334.040009 330.200012 332.559998 323.188354 4137300
2023-01-05 330.970001 331.149994 328.100006 329.220001 319.942413 4350100
2023-01-06 332.179993 337.119995 329.910004 336.279999 326.803406 4800800
2023-01-09 337.690002 339.410004 334.920013 335.290009 325.841400 3864000
2023-01-10 334.950012 337.329987 334.290009 337.230011 327.726685 2277500
2023-01-11 338.399994 339.809998 337.130005 339.760010 330.185455 3265800
2023-01-12 340.880005 343.000000 337.950012 342.000000 332.362274 4332600
2023-01-13 339.160004 343.489990 339.109985 343.040009 333.372925 3473400
2023-01-17 342.359985 342.750000 338.630005 339.160004 329.602325 3929700
2023-01-18 339.570007 340.200012 332.700012 332.970001 323.586731 5164300
2023-01-19 331.059998 332.459991 329.970001 330.630005 321.312714 3454200
2023-01-20 330.820007 333.730011 329.350006 333.670013 324.541809 4120200
2023-01-23 334.690002 337.750000 333.049988 336.170013 326.973511 3985300
2023-01-24 334.959991 337.720001 333.700012 337.100006 327.878052 3360900
2023-01-25 334.239990 337.640015 332.549988 337.320007 328.092041 4318600
2023-01-26 338.450012 339.459991 336.200012 339.359985 330.076172 2930900
2023-01-27 339.399994 341.540009 338.160004 339.609985 330.319366 2907400
2023-01-30 338.459991 340.429993 336.850006 337.059998 327.839111 3032700
2023-01-31 337.600006 340.859985 336.510010 340.829987 331.505951 2593500
2023-02-01 339.119995 343.269989 335.579987 340.869995 331.544800 6175400
2023-02-02 341.510010 341.510010 338.010010 340.429993 331.116913 5169400
2023-02-03 338.769989 341.670013 337.959991 338.980011 329.706573 6504300
2023-02-06 337.649994 339.559998 336.690002 338.480011 329.220367 2708400
2023-02-07 336.950012 342.309998 336.190002 341.519989 332.177124 4969600
2023-02-08 340.369995 341.459991 338.839996 339.420013 330.134552 2769500
2023-02-09 341.750000 342.559998 336.059998 337.079987 327.858582 3094700
2023-02-10 336.739990 339.010010 335.950012 338.730011 329.463409 2523900
2023-02-13 338.880005 342.559998 338.880005 342.549988 333.178925 2653900
2023-02-14 341.519989 343.529999 338.410004 341.140015 331.807495 3501100
2023-02-15 339.459991 341.670013 338.630005 341.660004 332.313293 1967700
2023-02-16 338.500000 340.890015 337.309998 337.390015 328.160095 3229600
2023-02-17 335.720001 338.429993 335.079987 338.290009 329.574707 3034200
2023-02-21 334.720001 335.940002 331.100006 331.250000 322.715973 3142900
2023-02-22 331.750000 332.429993 329.450012 330.519989 322.004883 2896400
2023-02-23 331.850006 332.750000 327.980011 331.670013 323.125305 5999600
2023-02-24 327.829987 329.140015 326.429993 328.119995 319.666626 3764700
2023-02-27 330.730011 331.980011 328.200012 329.059998 320.582428 2887300
2023-02-28 328.869995 328.869995 326.510010 326.570007 318.156616 3155300
2023-03-01 326.040009 327.820007 325.299988 327.000000 318.575470 3317500
2023-03-02 327.570007 331.200012 326.799988 330.440002 321.926880 3047500
2023-03-03 331.519989 334.429993 330.420013 334.209991 325.599762 3033500
2023-03-06 334.630005 336.119995 334.179993 334.679993 326.057678 2641700
2023-03-07 334.670013 334.920013 328.720001 328.869995 320.397369 5009200
2023-03-08 328.920013 329.500000 326.600006 328.489990 320.027222 3169600
2023-03-09 329.720001 330.440002 322.399994 323.079987 314.756592 4760900
2023-03-10 322.540009 324.869995 318.429993 319.730011 311.492798 7741600
2023-03-13 316.760010 323.170013 316.660004 318.820007 310.606293 6831600
2023-03-14 322.209991 323.709991 318.709991 322.190002 313.889526 4760500
2023-03-15 316.899994 319.809998 314.970001 319.540009 311.307678 6518000
2023-03-16 317.660004 323.570007 316.429993 323.250000 314.922211 6569900
2023-03-17 320.720001 321.089996 317.160004 318.500000 311.120331 5314900
2023-03-20 319.329987 322.750000 319.329987 322.299988 314.832336 4695000
2023-03-21 325.420013 325.839996 323.339996 325.619995 318.075439 3527300
2023-03-22 325.649994 327.559998 320.059998 320.179993 312.761383 4378700
2023-03-23 321.329987 325.019989 318.500000 320.839996 313.406128 4772600
2023-03-24 319.450012 322.459991 317.910004 322.320007 314.851837 4484900
2023-03-27 324.589996 325.570007 323.299988 324.309998 316.795715 3550900
2023-03-28 323.989990 325.649994 322.839996 323.809998 316.307220 2536500
2023-03-29 326.579987 327.170013 325.290009 327.079987 319.501465 2531700
2023-03-30 328.880005 328.950012 326.720001 328.480011 320.869049 2487000
2023-03-31 329.589996 332.809998 329.510010 332.619995 324.913177 2837300
2023-04-03 333.589996 336.250000 333.510010 335.910004 328.126953 3450700
2023-04-04 335.910004 336.260010 332.630005 333.940002 326.202606 2449900
2023-04-05 334.000000 335.450012 333.760010 334.820007 327.062195 2566600
2023-04-06 334.350006 335.309998 333.279999 334.899994 327.140289 2333300
2023-04-10 334.000000 335.959991 333.429993 335.959991 328.175873 2834200
2023-04-11 336.309998 337.869995 336.010010 336.899994 329.093994 2343100
2023-04-12 338.609985 339.010010 335.959991 336.609985 328.810730 3363800
2023-04-13 337.070007 340.579987 336.070007 340.369995 332.483582 3040900
2023-04-14 339.940002 340.850006 337.309998 338.839996 330.989014 3107900
2023-04-17 339.119995 339.929993 337.989990 339.920013 332.044098 2226400
2023-04-18 339.940002 340.220001 337.899994 339.799988 331.926819 2191100
2023-04-19 339.109985 339.630005 338.190002 338.989990 331.135620 2854700
2023-04-20 337.429993 338.850006 336.850006 337.950012 330.119659 2179300
2023-04-21 338.260010 338.579987 336.809998 338.109985 330.455902 2470100
2023-04-24 337.910004 338.910004 337.209991 338.750000 331.081421 2288800
2023-04-25 338.170013 338.679993 335.200012 335.329987 327.738831 2745300
2023-04-26 335.600006 336.459991 332.309998 332.950012 325.412720 3588400
2023-04-27 334.179993 338.579987 333.829987 338.200012 330.543854 3066600
2023-04-28 337.190002 341.040009 337.130005 341.029999 333.309753 3647900
2023-05-01 341.100006 342.589996 340.260010 340.359985 332.654999 2296200
2023-05-02 339.940002 340.000000 334.309998 336.869995 329.243988 3275800
2023-05-03 337.130005 338.179993 333.929993 334.109985 326.546448 3924100
2023-05-04 333.279999 333.589996 329.369995 331.329987 323.829407 3576800
2023-05-05 334.260010 337.500000 333.940002 336.730011 329.107147 3542100
2023-05-08 337.170013 337.390015 335.089996 336.220001 328.608673 1789900
2023-05-09 335.410004 336.679993 335.149994 335.769989 328.168884 1924900
2023-05-10 337.399994 337.850006 332.489990 335.489990 327.895172 3365500
2023-05-11 333.739990 333.869995 331.470001 333.329987 325.784088 2744700
2023-05-12 334.420013 334.450012 331.309998 333.200012 325.657074 2635300
2023-05-15 333.510010 334.260010 331.859985 333.769989 326.214203 2171000
2023-05-16 332.709991 333.070007 330.279999 330.350006 322.871552 2265200
2023-05-17 332.140015 335.170013 330.890015 334.609985 327.035156 3068800
2023-05-18 333.899994 336.440002 332.750000 336.059998 328.452332 3553500
2023-05-19 335.959991 336.450012 333.220001 334.190002 327.331787 3705100
2023-05-22 334.119995 335.149994 332.019989 332.899994 326.068268 2555100
2023-05-23 331.760010 333.100006 330.079987 330.609985 323.825256 2526200
2023-05-24 330.000000 330.239990 327.480011 328.010010 321.278595 2978300
2023-05-25 328.070007 328.730011 325.820007 327.750000 321.023956 3499900
2023-05-26 328.130005 331.619995 327.920013 330.839996 324.050507 3580000
2023-05-30 330.649994 331.320007 328.920013 330.519989 323.737030 3474500
2023-05-31 329.450012 330.170013 327.700012 329.519989 322.757660 3067600
2023-06-01 328.910004 331.980011 327.320007 330.940002 324.148529 3081300
2023-06-02 333.239990 338.500000 333.109985 338.070007 331.132172 5582600
2023-06-05 338.209991 338.480011 335.959991 336.130005 329.232025 3415600
2023-06-06 336.029999 336.739990 334.470001 336.170013 329.271210 2824900
2023-06-07 336.540009 337.519989 335.929993 337.170013 330.250671 2739000
2023-06-08 337.230011 339.260010 336.750000 338.809998 331.856995 2700300
2023-06-09 338.570007 340.260010 338.320007 339.269989 332.307526 3162300
2023-06-12 339.739990 341.299988 339.230011 341.170013 334.168518 2035500
2023-06-13 341.739990 343.630005 341.600006 342.619995 335.588837 3259300
2023-06-14 341.390015 342.040009 338.339996 340.420013 333.433960 3766000
2023-06-15 340.350006 345.579987 340.179993 344.769989 337.694641 4722500
2023-06-16 345.350006 345.730011 342.720001 342.950012 336.669800 5574600
2023-06-20 341.299988 341.609985 339.000000 340.459991 334.225342 3387200
2023-06-21 339.619995 340.910004 338.679993 339.429993 333.214264 3050700
2023-06-22 338.940002 339.929993 338.239990 339.339996 333.125885 2605500
2023-06-23 337.119995 338.190002 336.220001 337.160004 330.985809 3720500
2023-06-26 336.799988 338.079987 335.950012 337.140015 330.966217 2301900
2023-06-27 337.100006 339.649994 337.100006 339.230011 333.017975 1778800
2023-06-28 338.730011 338.940002 337.429993 338.630005 332.428925 2305000
2023-06-29 338.410004 341.390015 338.109985 341.160004 334.912567 2902700
2023-06-30 343.220001 344.579987 342.760010 343.850006 337.553314 3025000
2023-07-03 343.000000 344.529999 342.779999 344.070007 337.769318 1698400
2023-07-05 342.380005 343.739990 342.250000 342.809998 336.532379 2717000
2023-07-06 340.239990 340.869995 337.700012 339.230011 333.017975 3742400
2023-07-07 337.970001 340.399994 337.190002 337.429993 331.250916 2849600
2023-07-10 337.399994 339.649994 337.170013 339.579987 333.361481 2560200
2023-07-11 340.739990 342.920013 339.950012 342.640015 336.365417 2483200
2023-07-12 344.910004 345.899994 343.149994 343.630005 337.337372 4140200
2023-07-13 344.339996 344.880005 343.700012 343.920013 337.622009 2472300
2023-07-14 345.709991 345.920013 344.510010 345.170013 338.849152 3292300
2023-07-17 344.559998 346.700012 344.220001 345.850006 339.516693 2860000
2023-07-18 345.649994 349.910004 345.250000 349.579987 343.178345 4626600
2023-07-19 350.399994 352.450012 350.399994 350.690002 344.268005 5864300
2023-07-20 351.450012 353.890015 351.350006 352.429993 345.976196 4561300
2023-07-21 352.809998 353.320007 351.709991 352.140015 345.954590 2969000
2023-07-24 352.709991 354.570007 352.529999 354.070007 347.850708 3073700
2023-07-25 353.799988 355.179993 353.549988 354.320007 348.096313 2548700
2023-07-26 353.140015 356.279999 353.119995 355.250000 349.009949 3084700
2023-07-27 355.859985 356.359985 352.040009 352.769989 346.573517 4771000
2023-07-28 354.510010 355.549988 353.429993 354.480011 348.253479 3219000
2023-07-31 354.570007 355.600006 354.190002 355.570007 349.324341 2201400
2023-08-01 355.269989 356.700012 355.140015 356.200012 349.943329 2581900
2023-08-02 354.480011 355.200012 352.109985 352.739990 346.544006 5061000
2023-08-03 351.600006 353.390015 351.119995 351.989990 345.807251 3307000
2023-08-04 353.119995 354.959991 350.200012 350.649994 344.490723 4268300
2023-08-07 352.040009 354.869995 351.880005 354.619995 348.391083 2390800
2023-08-08 352.420013 353.350006 349.920013 353.019989 346.819122 3033600
2023-08-09 352.869995 353.679993 350.540009 351.279999 345.109711 2873300
2023-08-10 353.149994 355.920013 351.190002 351.890015 345.709015 4133500
2023-08-11 351.190002 353.720001 350.609985 353.000000 346.799469 2601900
2023-08-14 352.730011 353.500000 351.769989 353.209991 347.005829 3134100
2023-08-15 351.670013 352.019989 349.179993 349.609985 343.468964 2818700
2023-08-16 349.299988 351.519989 347.709991 347.769989 341.661285 3586800
2023-08-17 348.950012 349.320007 344.820007 345.059998 338.998962 4804100
2023-08-18 342.950012 345.910004 342.679993 345.119995 339.559753 3524900
2023-08-21 345.299988 345.720001 342.489990 344.670013 339.117004 3176500
2023-08-22 344.790009 345.140015 342.570007 342.959991 337.434570 2817000
2023-08-23 343.529999 345.399994 343.250000 344.829987 339.274445 2605400
2023-08-24 344.320007 346.970001 340.970001 341.029999 335.535645 3840800
2023-08-25 342.459991 344.549988 340.350006 343.500000 337.965851 3868500
2023-08-28 345.209991 346.670013 344.500000 345.709991 340.140259 2382700
2023-08-29 345.559998 348.750000 345.399994 348.619995 343.003296 3107700
2023-08-30 349.100006 350.730011 348.519989 349.399994 343.770752 2792900
2023-08-31 350.920013 351.279999 347.739990 347.809998 342.206421 2901400
2023-09-01 349.929993 350.359985 347.750000 348.980011 343.357574 2531700
2023-09-05 349.079987 349.279999 346.899994 346.980011 341.389771 1906900
2023-09-06 346.450012 346.510010 343.459991 345.000000 339.441681 2748400
2023-09-07 344.459991 346.239990 344.350006 345.690002 340.120544 2378600
2023-09-08 345.769989 347.040009 345.480011 346.510010 340.927399 1665900
2023-09-11 348.019989 348.589996 346.510010 347.369995 341.773529 1722900
2023-09-12 346.640015 349.299988 346.359985 347.209991 341.616028 1813800
2023-09-13 347.559998 348.510010 345.820007 346.549988 340.966736 2025200
2023-09-14 348.660004 350.630005 347.730011 349.940002 344.302124 3489400
2023-09-15 348.260010 348.850006 345.600006 346.140015 341.463989 3580800
2023-09-18 346.279999 347.130005 345.309998 346.149994 341.473877 2122800
2023-09-19 345.470001 345.809998 342.980011 345.070007 340.408447 2740900
2023-09-20 346.040009 347.660004 344.200012 344.320007 339.668549 3411400
2023-09-21 343.170013 343.649994 340.470001 340.579987 335.979065 3483700
2023-09-22 340.690002 341.429993 339.320007 339.579987 334.992584 3376400
2023-09-25 338.730011 340.070007 337.690002 339.980011 335.387207 3104700
2023-09-26 337.869995 338.739990 335.549988 336.040009 331.500427 4657300
2023-09-27 336.880005 337.149994 332.929993 335.429993 330.898682 4442200
2023-09-28 335.320007 337.670013 334.570007 336.619995 332.072571 4053600
2023-09-29 338.779999 338.829987 333.910004 334.950012 330.425201 3785800
2023-10-02 334.290009 335.019989 332.079987 334.089996 329.576782 4192600
2023-10-03 332.839996 333.880005 329.040009 329.980011 325.522308 4871100
2023-10-04 330.130005 331.459991 328.609985 330.989990 326.518616 4877100
2023-10-05 330.820007 331.750000 329.390015 331.170013 326.696259 3172200
2023-10-06 330.350006 335.640015 328.480011 334.100006 329.586670 4488200
2023-10-09 332.950012 336.380005 332.589996 336.089996 331.549744 3756300
2023-10-10 337.200012 339.010010 336.029999 337.450012 332.891388 3769400
2023-10-11 338.190002 338.839996 336.160004 338.029999 333.463531 2773900
2023-10-12 338.769989 338.769989 334.570007 336.269989 331.727295 3315000
2023-10-13 337.480011 339.609985 335.519989 336.679993 332.131744 5154600
2023-10-16 338.769989 340.910004 338.410004 339.890015 335.298401 3969300
2023-10-17 338.329987 341.519989 338.269989 339.989990 335.397003 3777800
2023-10-18 339.739990 339.970001 336.000000 336.630005 332.082489 4141200
2023-10-19 336.690002 338.619995 333.760010 334.119995 329.606354 5201800
2023-10-20 333.380005 334.230011 331.130005 331.190002 326.898926 3959000
2023-10-23 329.899994 332.329987 328.880005 329.320007 325.053131 3898300
2023-10-24 331.000000 332.700012 329.850006 331.440002 327.145660 3583900
2023-10-25 332.220001 332.690002 329.829987 330.350006 326.069794 3836300
2023-10-26 330.160004 331.019989 327.359985 327.820007 323.572540 4882600
2023-10-27 327.839996 327.880005 323.209991 324.190002 319.989563 4757300
2023-10-30 326.390015 330.019989 326.369995 329.230011 324.964264 4617200
2023-10-31 329.179993 330.679993 327.839996 330.480011 326.198090 3645800
2023-11-01 330.920013 333.359985 330.100006 332.679993 328.369598 4546200
2023-11-02 334.779999 338.519989 334.410004 338.390015 334.005646 5356300
2023-11-03 340.119995 341.619995 339.390015 340.609985 336.196838 4043800
2023-11-06 340.859985 341.640015 339.890015 341.040009 336.621277 2766000
2023-11-07 340.730011 342.070007 340.299988 341.540009 337.114807 2793700
2023-11-08 342.100006 342.589996 339.940002 341.119995 336.700195 2787900
2023-11-09 342.010010 342.049988 338.769989 339.109985 334.716248 3940700
2023-11-10 340.809998 343.299988 339.269989 343.010010 338.565735 3268600
2023-11-13 342.380005 344.299988 342.230011 343.570007 339.118469 2624500
2023-11-14 347.519989 349.519989 346.670013 348.420013 343.905701 4815500
2023-11-15 349.290009 350.779999 348.980011 350.269989 345.731689 3149400
2023-11-16 349.579987 350.799988 348.750000 350.019989 345.484894 3848000
2023-11-17 349.779999 350.220001 348.730011 349.429993 345.600647 2059200
2023-11-20 349.100006 352.239990 349.070007 351.519989 347.667725 2904300
2023-11-21 351.109985 351.209991 350.359985 350.820007 346.975403 1849500
2023-11-22 351.890015 353.140015 351.500000 352.559998 348.696381 3486200
2023-11-24 353.160004 353.950012 353.040009 353.799988 349.922791 1245100
2023-11-27 353.630005 354.140015 352.779999 353.320007 349.448029 2532400
2023-11-28 353.489990 355.140015 353.089996 354.109985 350.229340 2759600
2023-11-29 354.970001 356.130005 354.369995 354.649994 350.763428 2736300
2023-11-30 356.709991 360.179993 356.450012 360.000000 356.054779 4094300
2023-12-01 360.019989 363.250000 359.859985 363.049988 359.071381 5850900
2023-12-04 361.149994 362.950012 361.019989 362.640015 358.665863 4211000
2023-12-05 361.859985 362.260010 360.700012 361.910004 357.943909 5372700
2023-12-06 362.809998 363.549988 360.829987 361.220001 357.261444 5583700
2023-12-07 361.959991 362.359985 360.929993 361.829987 357.864685 3295600
2023-12-08 361.760010 363.679993 361.380005 363.119995 359.140625 2926000
2023-12-11 363.600006 364.869995 363.000000 364.690002 360.693420 3673200
2023-12-12 365.410004 366.679993 364.429993 366.410004 362.394592 3239600
2023-12-13 366.600006 371.739990 366.000000 371.739990 367.666138 4304800
2023-12-14 372.709991 373.670013 371.260010 373.329987 369.238708 5507000
2023-12-15 371.739990 373.390015 371.329987 372.630005 369.370605 6947600
2023-12-18 373.290009 373.869995 372.760010 372.980011 369.717499 3403200
2023-12-19 373.239990 375.559998 373.119995 375.500000 372.215454 3749200
2023-12-20 374.670013 376.339996 370.609985 370.799988 367.556580 4564700
2023-12-21 372.890015 374.130005 371.160004 373.880005 370.609619 3837500
2023-12-22 373.640015 375.309998 372.579987 373.799988 370.530304 3330400
2023-12-26 373.679993 376.089996 373.579987 375.350006 372.066772 2217800
2023-12-27 375.100006 376.790009 374.750000 376.559998 373.266174 3061200
2023-12-28 376.519989 377.690002 376.519989 377.029999 373.732025 2620400
2023-12-29 376.950012 377.459991 375.269989 376.869995 373.573456 3364400
2024-01-02 374.799988 377.820007 374.799988 377.089996 373.791534 5776300
2024-01-03 375.570007 376.119995 373.899994 374.209991 370.936737 6393600
2024-01-04 374.839996 377.220001 374.399994 374.540009 371.263824 4251900
2024-01-05 374.429993 376.250000 373.209991 374.640015 371.363007 5380300
2024-01-08 373.399994 376.970001 372.470001 376.839996 373.543701 4604900
2024-01-09 374.799988 375.600006 373.750000 375.179993 371.898254 3230900
2024-01-10 375.549988 377.470001 375.290009 376.950012 373.652802 2718700
2024-01-11 377.769989 378.119995 374.250000 377.170013 373.870819 4095700
2024-01-12 377.480011 378.250000 374.730011 375.910004 372.621857 3816700
2024-01-16 374.970001 375.529999 372.040009 373.660004 370.391541 4471600
2024-01-17 371.750000 373.750000 371.339996 372.720001 369.459747 4361000
2024-01-18 372.230011 375.329987 371.359985 374.809998 371.531494 3953400
2024-01-19 375.779999 379.369995 374.459991 378.600006 375.501740 5217800
2024-01-22 379.690002 381.079987 379.079987 380.070007 376.959717 5433400
2024-01-23 379.359985 379.850006 377.980011 379.040009 375.938110 3110100
2024-01-24 380.209991 380.619995 377.940002 378.089996 374.995941 3967200
2024-01-25 379.070007 380.559998 377.920013 380.480011 377.366364 3539100
2024-01-26 379.980011 382.130005 379.950012 381.089996 377.971344 3221000
2024-01-29 381.000000 383.410004 380.540009 383.309998 380.173187 2730900
2024-01-30 382.820007 384.950012 382.489990 384.489990 381.343506 2747900
2024-01-31 385.209991 385.820007 381.339996 381.369995 378.249054 4476600
2024-02-01 381.399994 385.149994 380.970001 385.100006 381.948517 3652500
2024-02-02 383.989990 387.779999 383.239990 386.420013 383.257721 3344800
2024-02-05 385.989990 385.989990 382.119995 383.579987 380.440979 3761600
2024-02-06 383.920013 385.369995 383.500000 385.079987 381.928680 2507800
2024-02-07 386.390015 387.450012 385.649994 386.670013 383.505707 2797600
2024-02-08 387.470001 387.660004 385.510010 387.350006 384.180115 2549800
2024-02-09 387.190002 387.500000 385.760010 386.720001 383.555267 3526300
2024-02-12 386.489990 389.410004 386.440002 388.109985 384.933899 2412200
2024-02-13 385.070007 385.160004 380.459991 382.820007 379.687195 5325300
2024-02-14 384.000000 384.549988 382.070007 384.290009 381.145172 3465200
2024-02-15 385.190002 388.329987 384.880005 388.250000 385.072754 3497200
2024-02-16 387.170013 388.250000 385.700012 386.190002 383.634338 3772300
2024-02-20 385.510010 386.570007 384.540009 385.690002 383.137665 3295700
2024-02-21 384.959991 386.170013 383.320007 386.049988 383.495209 3031600
2024-02-22 388.359985 391.470001 387.910004 390.540009 387.955566 4990700
2024-02-23 391.769989 392.839996 390.920013 391.279999 388.690643 3451600
2024-02-26 391.450012 392.410004 390.239990 390.709991 388.124420 1914100
2024-02-27 390.359985 390.450012 388.750000 389.660004 387.081390 2370900
2024-02-28 387.940002 389.739990 387.600006 389.600006 387.021759 3313900
2024-02-29 390.690002 391.109985 388.450012 389.950012 387.369446 3026900
2024-03-01 389.850006 391.609985 388.880005 391.309998 388.720428 3855600
2024-03-04 389.350006 391.250000 389.350006 390.230011 387.647614 3048500
2024-03-05 388.989990 389.290009 384.920013 386.190002 383.634338 4132400
2024-03-06 388.489990 389.130005 386.130005 387.179993 384.617798 3039100
2024-03-07 389.070007 389.720001 387.829987 388.450012 385.879364 2965700
2024-03-08 388.239990 390.420013 387.709991 387.989990 385.422394 4255900
2024-03-11 386.920013 388.649994 385.500000 388.420013 385.849609 3396000
2024-03-12 389.239990 391.440002 387.839996 390.790009 388.203888 3275800
2024-03-13 391.690002 392.790009 390.059998 391.220001 388.631073 2788700
2024-03-14 392.170013 392.410004 387.839996 390.070007 387.488708 4471900
2024-03-15 387.739990 389.260010 386.040009 387.000000 385.360687 4370900
2024-03-18 388.350006 388.859985 387.480011 387.730011 386.087646 2060600
2024-03-19 388.160004 391.089996 387.470001 390.899994 389.244171 3303800
2024-03-20 390.149994 395.220001 389.890015 394.989990 393.316833 4823900
2024-03-21 396.309998 398.820007 395.809998 397.750000 396.065186 4348400
2024-03-22 397.760010 398.059998 394.489990 394.529999 392.858795 3154100
2024-03-25 393.920013 394.149994 392.820007 392.950012 391.285492 2535600
2024-03-26 393.679993 394.269989 392.630005 392.850006 391.185944 3395400
2024-03-27 395.000000 397.579987 394.470001 397.559998 395.875946 4427300
2024-03-28 398.059998 398.559998 397.040009 397.760010 396.075134 3155000
2024-04-01 397.820007 398.049988 394.730011 395.329987 393.655396 3825200
2024-04-02 391.970001 392.140015 390.279999 391.630005 389.971100 4034900
2024-04-03 391.679993 392.920013 389.989990 391.260010 389.602661 3547000
2024-04-04 394.029999 394.239990 385.600006 386.019989 384.384827 5041200
2024-04-05 386.350006 390.450012 386.079987 388.859985 387.212799 4422700
2024-04-08 389.049988 390.140015 388.570007 389.100006 387.451782 2431300
2024-04-09 389.619995 389.980011 385.730011 388.839996 387.192902 4004700
2024-04-10 384.920013 385.970001 383.029999 384.510010 382.881256 5173100
2024-04-11 385.470001 386.079987 382.000000 384.540009 382.911133 3972800
2024-04-12 382.309998 382.929993 378.809998 379.869995 378.260895 5303800
2024-04-15 383.329987 383.820007 376.600006 377.309998 375.711761 4870700
2024-04-16 379.739990 379.929993 377.040009 377.980011 376.378937 4383500
2024-04-17 379.209991 380.190002 376.140015 377.450012 375.851166 4584900
2024-04-18 379.049988 380.929993 376.850006 377.839996 376.239502 4579200
2024-04-19 378.690002 381.029999 377.920013 379.799988 378.389496 5074800
2024-04-22 381.730011 384.440002 379.809998 382.369995 380.949951 4129000
2024-04-23 383.690002 385.589996 382.910004 385.019989 383.590088 3126400
2024-04-24 384.869995 385.470001 383.019989 384.440002 383.012268 3575800
2024-04-25 379.790009 381.549988 377.480011 380.920013 379.505341 4682800
2024-04-26 380.750000 383.339996 380.529999 382.309998 380.890167 4252400
2024-04-29 383.100006 384.029999 382.070007 383.799988 382.374634 3265900
2024-04-30 382.459991 382.750000 378.079987 378.130005 376.725708 3463600
2024-05-01 378.380005 383.480011 377.980011 378.890015 377.482880 5731600
2024-05-02 381.149994 382.910004 378.899994 382.230011 380.810486 3535600
2024-05-03 387.140015 387.989990 385.059998 386.769989 385.333618 4471100
2024-05-06 388.320007 388.739990 386.829987 388.450012 387.007385 2596100
2024-05-07 389.170013 389.750000 388.339996 388.739990 387.296295 2428600
2024-05-08 388.339996 390.910004 388.190002 390.480011 389.029846 2855100
2024-05-09 390.109985 394.260010 390.010010 394.000000 392.536774 4141200
2024-05-10 395.250000 395.899994 394.100006 395.179993 393.712372 3505600
2024-05-13 396.380005 396.609985 394.070007 394.459991 392.995056 2635800
2024-05-14 394.540009 396.250000 393.809998 395.579987 394.110870 2702700
2024-05-15 397.239990 399.500000 396.940002 399.279999 397.797150 3421200
2024-05-16 399.750000 401.000000 399.130005 399.209991 397.727417 2877200
2024-05-17 399.109985 400.019989 398.440002 399.950012 399.058441 2702900
2024-05-20 399.769989 400.720001 397.839996 398.100006 397.212555 2094800
2024-05-21 398.320007 399.059998 397.769989 398.779999 397.891022 1618300
2024-05-22 397.950012 398.850006 395.510010 396.660004 395.775757 2647200
2024-05-23 397.059998 397.089996 390.250000 390.660004 389.789154 3361200
2024-05-24 391.220001 392.250000 390.160004 390.640015 389.769196 2071000
2024-05-28 389.809998 390.220001 387.019989 388.600006 387.733734 2176100
2024-05-29 385.309998 385.720001 384.239990 384.579987 383.722687 2715000
2024-05-30 381.369995 382.399994 380.410004 381.480011 380.629608 4070400
2024-05-31 381.980011 387.609985 381.269989 387.529999 386.666107 4748400
2024-06-03 387.869995 387.890015 382.929993 386.239990 385.378967 3614300
2024-06-04 385.000000 388.380005 384.540009 387.510010 386.646179 2822500
2024-06-05 388.600006 388.970001 385.970001 388.529999 387.663879 2181400
2024-06-06 388.809998 390.589996 387.790009 389.329987 388.462097 2241900
2024-06-07 388.880005 391.619995 387.890015 388.489990 387.623962 1952000
2024-06-10 388.029999 389.359985 387.190002 389.290009 388.422211 1382200
2024-06-11 387.660004 388.200012 384.899994 387.970001 387.105133 2522600
2024-06-12 391.579987 391.910004 386.690002 387.690002 386.825745 3866700
2024-06-13 386.820007 387.670013 384.589996 386.880005 386.017578 3136100
2024-06-14 384.619995 386.540009 383.630005 386.459991 385.598480 2884300
2024-06-17 385.250000 389.209991 384.980011 388.579987 387.713745 2025300
2024-06-18 388.910004 390.190002 388.019989 389.140015 388.272552 1848700
2024-06-20 388.739990 393.109985 388.380005 392.070007 391.196014 3588000
2024-06-21 391.670013 392.470001 390.459991 391.339996 391.339996 2594600
2024-06-24 392.470001 395.589996 391.899994 393.980011 393.980011 3096600
2024-06-25 393.559998 394.109985 389.820007 391.019989 391.019989 2923900
2024-06-26 390.089996 391.730011 389.010010 391.239990 391.239990 1501900
2024-06-27 390.609985 392.390015 390.160004 391.559998 391.559998 1601100
2024-06-28 391.369995 394.320007 389.200012 391.130005 391.130005 3624400
2024-07-01 392.079987 394.290009 390.260010 391.459991 391.459991 2536500
2024-07-02 390.790009 393.290009 390.690002 393.290009 393.290009 1711600
2024-07-03 393.730011 394.059998 392.140015 392.829987 392.829987 2319100
2024-07-05 393.190002 394.000000 391.649994 393.700012 393.700012 2011000
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment