Skip to content

Instantly share code, notes, and snippets.

@ndvbd

ndvbd/XLP.csv

Created July 25, 2024 10:05
Show Gist options
  • Save ndvbd/039f3a31ce29c71cbc8433c9c4d0380e to your computer and use it in GitHub Desktop.
Save ndvbd/039f3a31ce29c71cbc8433c9c4d0380e to your computer and use it in GitHub Desktop.
Download ZIP
XLP.csv
Raw
XLP.csv
Date Open High Low Close Adj Close Volume
2000-07-10 25.296875 25.437500 25.093750 25.437500 14.282022 47900
2000-07-11 25.187500 25.468750 25.187500 25.453125 14.290796 19700
2000-07-12 25.421875 25.421875 24.937500 24.937500 14.001293 219900
2000-07-13 25.000000 25.000000 24.375000 24.562500 13.790748 53400
2000-07-14 24.406250 24.406250 23.968750 24.281250 13.632839 39900
2000-07-17 24.281250 24.718750 24.140625 24.406250 13.703024 55600
2000-07-18 24.640625 24.640625 24.296875 24.437500 13.720566 114900
2000-07-19 24.593750 24.593750 24.281250 24.468750 13.738109 37200
2000-07-20 24.312500 24.453125 24.062500 24.062500 13.510016 11500
2000-07-21 24.078125 24.312500 24.031250 24.125000 13.545108 49100
2000-07-24 24.375000 24.718750 24.375000 24.625000 13.825832 210100
2000-07-25 24.031250 24.375000 24.031250 24.187500 13.580199 94600
2000-07-26 24.125000 24.437500 24.031250 24.203125 13.588973 36500
2000-07-27 24.234375 24.593750 24.171875 24.375000 13.685472 29600
2000-07-28 24.578125 24.687500 24.375000 24.578125 13.799517 106300
2000-07-31 24.500000 24.578125 24.218750 24.312500 13.650386 52000
2000-08-01 24.421875 25.125000 24.421875 25.125000 14.106562 691600
2000-08-02 24.906250 25.281250 24.906250 25.109375 14.097789 44500
2000-08-03 25.187500 25.343750 25.062500 25.250000 14.176747 67000
2000-08-04 25.156250 25.156250 24.765625 25.062500 14.071472 60300
2000-08-07 25.031250 25.062500 24.750000 24.750000 13.896017 25900
2000-08-08 24.625000 25.000000 24.625000 24.859375 13.957429 28300
2000-08-09 24.562500 25.046875 23.812500 23.843750 13.387202 101500
2000-08-10 23.875000 24.312500 23.875000 24.265625 13.624065 28700
2000-08-11 24.265625 24.656250 24.265625 24.437500 13.720566 253300
2000-08-14 24.515625 24.609375 24.406250 24.515625 13.764428 15600
2000-08-15 24.468750 24.750000 24.468750 24.468750 13.738109 30700
2000-08-16 24.468750 24.781250 24.468750 24.718750 13.878480 17800
2000-08-17 24.812500 24.828125 24.500000 24.578125 13.799517 120100
2000-08-18 24.468750 24.468750 24.250000 24.281250 13.632839 18200
2000-08-21 24.437500 24.718750 24.437500 24.531250 13.773197 19200
2000-08-22 24.546875 24.687500 24.437500 24.437500 13.720566 8700
2000-08-23 24.312500 24.625000 24.312500 24.593750 13.808293 138200
2000-08-24 24.406250 24.593750 24.375000 24.437500 13.720566 11300
2000-08-25 24.500000 24.531250 24.312500 24.531250 13.773197 13300
2000-08-28 24.515625 24.718750 24.390625 24.453125 13.729342 20300
2000-08-29 24.125000 24.312500 24.062500 24.078125 13.518788 30000
2000-08-30 23.968750 24.156250 23.875000 23.968750 13.457386 20500
2000-08-31 23.953125 24.156250 23.953125 24.015625 13.483694 39000
2000-09-01 24.062500 24.187500 23.875000 23.875000 13.404753 750400
2000-09-05 23.937500 23.937500 23.437500 23.796875 13.360880 905400
2000-09-06 23.781250 23.781250 23.250000 23.500000 13.194198 65100
2000-09-07 23.375000 23.750000 23.375000 23.718750 13.317017 41100
2000-09-08 23.578125 23.875000 23.578125 23.703125 13.308246 2931200
2000-09-11 23.750000 23.875000 23.656250 23.812500 13.369652 1523600
2000-09-12 23.828125 24.000000 23.718750 24.000000 13.474928 1444100
2000-09-13 24.015625 24.187500 23.937500 24.000000 13.474928 50100
2000-09-14 23.843750 24.000000 23.625000 23.750000 13.334565 55900
2000-09-15 23.750000 23.875000 23.500000 23.625000 13.314838 194400
2000-09-18 23.468750 23.750000 23.468750 23.656250 13.332449 88400
2000-09-19 23.468750 23.781250 23.468750 23.687500 13.350064 29800
2000-09-20 23.484375 23.562500 23.250000 23.500000 13.244386 30900
2000-09-21 23.500000 24.187500 23.500000 24.125000 13.596632 35000
2000-09-22 24.562500 24.937500 24.406250 24.937500 14.054552 54800
2000-09-25 24.593750 24.812500 24.546875 24.718750 13.931273 60300
2000-09-26 24.468750 24.687500 24.328125 24.500000 13.807979 41100
2000-09-27 24.406250 24.703125 24.328125 24.515625 13.816786 23300
2000-09-28 24.703125 25.093750 24.640625 24.890625 14.028133 51500
2000-09-29 25.156250 25.250000 24.953125 24.984375 14.080976 71100
2000-10-02 24.828125 25.031250 24.703125 24.937500 14.054552 22000
2000-10-03 24.937500 25.156250 24.687500 24.937500 14.054552 15600
2000-10-04 24.984375 24.984375 24.578125 24.734375 13.940068 6500
2000-10-05 24.937500 25.343750 24.843750 25.312500 14.265893 542600
2000-10-06 25.359375 25.406250 24.812500 25.171875 14.186646 20000
2000-10-09 25.093750 25.250000 24.906250 25.062500 14.124999 105100
2000-10-10 25.109375 25.593750 25.062500 25.421875 14.327544 45600
2000-10-11 25.562500 25.750000 25.343750 25.390625 14.309924 84400
2000-10-12 25.312500 25.671875 25.125000 25.546875 14.397990 24800
2000-10-13 25.500000 25.500000 25.000000 25.234375 14.221863 47700
2000-10-16 25.265625 25.593750 25.250000 25.593750 14.424408 16600
2000-10-17 25.546875 25.921875 25.546875 25.812500 14.547688 20600
2000-10-18 25.562500 25.843750 25.343750 25.796875 14.538884 60800
2000-10-19 25.078125 25.500000 25.015625 25.328125 14.274702 24200
2000-10-20 25.187500 25.531250 25.156250 25.500000 14.371570 16900
2000-10-23 25.406250 26.000000 25.406250 25.765625 14.521275 30800
2000-10-24 25.671875 25.875000 25.500000 25.843750 14.565302 26100
2000-10-25 25.968750 26.609375 25.968750 26.453125 14.908741 39200
2000-10-26 26.156250 26.609375 26.125000 26.500000 14.935166 184500
2000-10-27 26.234375 26.296875 25.890625 26.203125 14.767846 17200
2000-10-30 26.453125 26.843750 26.250000 26.812500 15.111278 40400
2000-10-31 26.750000 26.750000 26.281250 26.718750 15.058448 53500
2000-11-01 26.750000 26.843750 26.453125 26.687500 15.040838 39100
2000-11-02 26.625000 26.640625 26.343750 26.484375 14.926357 33700
2000-11-03 26.546875 26.546875 26.281250 26.343750 14.847106 26700
2000-11-06 26.265625 26.953125 26.250000 26.843750 15.128893 118500
2000-11-07 26.984375 26.984375 26.500000 26.578125 14.979191 38500
2000-11-08 27.031250 27.359375 26.984375 27.187500 15.322633 37100
2000-11-09 27.171875 27.265625 26.500000 27.218750 15.340240 57300
2000-11-10 27.234375 27.593750 27.015625 27.359375 15.419494 107100
2000-11-13 27.171875 27.171875 26.343750 26.546875 14.961582 45700
2000-11-14 26.484375 26.984375 26.250000 26.875000 15.146510 32700
2000-11-15 26.937500 27.093750 26.687500 26.937500 15.181736 175100
2000-11-16 26.968750 27.218750 26.812500 27.000000 15.216964 18800
2000-11-17 27.015625 27.312500 26.765625 27.000000 15.216964 27400
2000-11-20 27.000000 27.125000 26.875000 26.921875 15.172931 39600
2000-11-21 27.093750 27.406250 27.078125 27.375000 15.428306 37100
2000-11-22 27.000000 27.500000 27.000000 27.281250 15.375465 49900
2000-11-24 27.250000 27.250000 26.843750 27.000000 15.216964 25000
2000-11-27 27.109375 27.703125 26.875000 27.546875 15.525169 58500
2000-11-28 27.562500 27.937500 27.546875 27.843750 15.692485 64600
2000-11-29 27.671875 28.312500 27.671875 28.125000 15.850995 66700
2000-11-30 28.343750 28.515625 27.640625 27.640625 15.578005 472400
2000-12-01 27.531250 27.531250 27.046875 27.234375 15.349043 57800
2000-12-04 27.187500 27.843750 27.156250 27.750000 15.639645 77400
2000-12-05 27.750000 27.875000 27.234375 27.531250 15.516371 51900
2000-12-06 27.437500 27.531250 26.609375 27.000000 15.216964 65600
2000-12-07 27.250000 27.406250 27.031250 27.390625 15.437103 45100
2000-12-08 26.875000 27.500000 26.875000 27.281250 15.375465 62700
2000-12-11 27.031250 27.359375 26.890625 26.906250 15.164116 66300
2000-12-12 26.859375 27.281250 26.859375 27.015625 15.225763 20600
2000-12-13 27.093750 27.687500 27.093750 27.625000 15.569201 44000
2000-12-14 27.625000 27.656250 27.343750 27.421875 15.454718 21400
2000-12-15 27.375000 27.375000 27.093750 27.218750 15.385123 31500
2000-12-18 27.015625 27.437500 27.015625 27.375000 15.473446 27300
2000-12-19 27.609375 28.000000 27.484375 27.640625 15.623592 47400
2000-12-20 27.750000 28.109375 27.609375 27.703125 15.658920 50000
2000-12-21 27.500000 27.750000 27.468750 27.609375 15.605922 44300
2000-12-22 27.437500 27.546875 27.234375 27.500000 15.544098 60600
2000-12-26 27.500000 28.062500 27.500000 28.046875 15.853207 51400
2000-12-27 27.921875 28.640625 27.921875 28.234375 15.959204 37100
2000-12-28 28.531250 28.703125 28.375000 28.656250 16.197660 55900
2000-12-29 28.562500 28.875000 28.562500 28.562500 16.144667 34400
2001-01-02 28.625000 28.750000 28.046875 28.187500 15.932702 164200
2001-01-03 28.359375 28.359375 26.890625 26.890625 15.199659 316800
2001-01-04 26.125000 26.328125 25.500000 25.828125 14.599094 271500
2001-01-05 25.875000 26.343750 25.687500 26.000000 14.696243 64300
2001-01-08 26.062500 26.328125 25.937500 26.171875 14.793394 39600
2001-01-09 26.062500 26.687500 26.062500 26.453125 14.952368 56200
2001-01-10 26.656250 26.656250 26.062500 26.296875 14.864043 36500
2001-01-11 26.125000 26.187500 25.625000 25.781250 14.572594 49300
2001-01-12 25.640625 26.000000 25.640625 25.750000 14.554924 69400
2001-01-16 25.781250 26.343750 25.703125 26.109375 14.758075 139600
2001-01-17 25.937500 26.093750 25.703125 25.812500 14.590259 56100
2001-01-18 25.781250 26.343750 25.781250 26.015625 14.705069 63900
2001-01-19 26.000000 26.000000 25.625000 25.812500 14.590259 338600
2001-01-22 26.031250 26.187500 25.859375 25.968750 14.678581 35000
2001-01-23 25.890625 26.218750 25.765625 26.140625 14.775727 40200
2001-01-24 26.125000 26.125000 25.765625 26.046875 14.722732 76600
2001-01-25 26.125000 26.593750 26.015625 26.593750 15.031848 53600
2001-01-26 26.734375 26.812500 26.328125 26.328125 14.881710 45900
2001-01-29 26.610001 26.629999 26.030001 26.110001 14.758427 48200
2001-01-30 26.180000 26.450001 26.010000 26.410000 14.927988 59500
2001-01-31 26.500000 26.549999 26.000000 26.480000 14.967561 139900
2001-02-01 26.620001 26.850000 26.500000 26.709999 15.097555 53900
2001-02-02 27.049999 27.049999 26.760000 26.879999 15.193651 63600
2001-02-05 27.020000 27.100000 26.840000 26.860001 15.182344 108900
2001-02-06 27.040001 27.049999 26.799999 26.980000 15.250177 90700
2001-02-07 27.100000 27.200001 26.889999 27.030001 15.278431 34200
2001-02-08 26.950001 27.150000 26.879999 26.950001 15.233222 62800
2001-02-09 27.150000 27.250000 27.000000 27.170000 15.357573 1596600
2001-02-12 27.299999 27.459999 27.110001 27.400000 15.487577 26800
2001-02-13 27.400000 27.400000 26.930000 27.030001 15.278431 116400
2001-02-14 26.820000 26.900000 26.570000 26.780001 15.137125 108800
2001-02-15 26.600000 26.650000 26.299999 26.540001 15.001471 62800
2001-02-16 26.520000 26.670000 26.350000 26.629999 15.052345 34900
2001-02-20 26.770000 26.900000 26.559999 26.760000 15.125824 29000
2001-02-21 26.750000 26.959999 26.600000 26.680000 15.080600 36300
2001-02-22 26.709999 26.740000 26.190001 26.480000 14.967561 128700
2001-02-23 26.170000 26.379999 25.920000 26.280001 14.854506 102800
2001-02-26 26.000000 26.530001 25.950001 26.530001 14.995818 63500
2001-02-27 26.309999 26.629999 26.309999 26.549999 15.007121 27400
2001-02-28 26.660000 26.840000 26.400000 26.639999 15.058002 20300
2001-03-01 26.639999 26.660000 26.270000 26.389999 14.916684 43600
2001-03-02 26.580000 26.650000 26.420000 26.639999 15.058002 219200
2001-03-05 26.379999 26.570000 26.200001 26.540001 15.001471 20400
2001-03-06 26.400000 26.459999 25.940001 26.000000 14.696243 45800
2001-03-07 26.090000 26.129999 25.559999 25.830000 14.600149 44300
2001-03-08 25.750000 26.200001 25.750000 26.049999 14.724502 89800
2001-03-09 26.000000 26.379999 26.000000 26.209999 14.814935 40500
2001-03-12 25.900000 26.150000 25.400000 25.400000 14.357092 35600
2001-03-13 25.180000 25.299999 24.820000 25.270000 14.283614 153600
2001-03-14 24.719999 25.190001 24.549999 24.650000 13.933169 221500
2001-03-15 24.850000 24.850000 24.450001 24.680000 13.950118 20100
2001-03-16 24.610001 24.680000 24.100000 24.309999 13.781188 42600
2001-03-19 24.200001 24.620001 24.200001 24.590000 13.939919 88800
2001-03-20 24.549999 24.650000 24.000000 24.000000 13.605449 318400
2001-03-21 23.920000 24.080000 23.340000 23.400000 13.265313 142600
2001-03-22 23.000000 23.160000 22.520000 23.160000 13.129266 57400
2001-03-23 23.400000 23.780001 23.129999 23.709999 13.441043 35200
2001-03-26 23.950001 24.150000 23.750000 24.030001 13.622456 43900
2001-03-27 24.040001 24.570000 24.040001 24.570000 13.928583 30300
2001-03-28 24.230000 24.790001 24.230000 24.639999 13.968265 19300
2001-03-29 24.760000 25.020000 24.480000 24.700001 14.002272 34400
2001-03-30 24.830000 24.940001 24.590000 24.719999 14.013613 12900
2001-04-02 24.799999 24.830000 24.230000 24.389999 13.826536 77500
2001-04-03 24.250000 24.469999 23.840000 23.940001 13.571440 38200
2001-04-04 23.850000 24.280001 23.820000 24.250000 13.747173 18800
2001-04-05 24.440001 24.600000 24.150000 24.500000 13.888904 24200
2001-04-06 24.450001 24.620001 24.200001 24.420000 13.843543 24800
2001-04-09 24.700001 24.750000 24.410000 24.629999 13.962595 25300
2001-04-10 24.820000 24.820000 24.400000 24.600000 13.945587 25100
2001-04-11 24.379999 24.379999 23.850000 24.129999 13.679152 31300
2001-04-12 24.219999 24.469999 24.080000 24.450001 13.860550 19100
2001-04-16 24.450001 24.700001 24.330000 24.450001 13.860550 13600
2001-04-17 24.520000 24.990000 24.520000 24.990000 14.166676 37900
2001-04-18 25.020000 25.100000 24.559999 24.750000 14.030622 19700
2001-04-19 24.600000 24.650000 24.400000 24.650000 13.973936 53600
2001-04-20 24.490000 24.500000 24.180000 24.379999 13.820872 25000
2001-04-23 24.750000 24.750000 24.360001 24.500000 13.888904 32800
2001-04-24 24.450001 24.540001 24.049999 24.049999 13.633799 16300
2001-04-25 24.120001 24.750000 24.120001 24.690001 13.996612 68100
2001-04-26 24.650000 24.930000 24.500000 24.920000 14.127000 132600
2001-04-27 24.950001 25.170000 24.760000 25.059999 14.206358 29600
2001-04-30 25.400000 25.530001 25.200001 25.200001 14.285726 40200
2001-05-01 25.309999 25.580000 25.200001 25.480000 14.444448 23000
2001-05-02 25.450001 25.450001 25.129999 25.330000 14.359415 61900
2001-05-03 25.219999 25.219999 24.920000 25.200001 14.285726 27700
2001-05-04 25.200001 25.480000 25.070000 25.420000 14.410438 647300
2001-05-07 25.530001 25.530001 25.309999 25.410000 14.404774 34400
2001-05-08 25.420000 25.440001 25.120001 25.320000 14.353752 25500
2001-05-09 25.340000 25.520000 25.320000 25.450001 14.427455 17900
2001-05-10 25.559999 25.559999 25.270000 25.320000 14.353752 24500
2001-05-11 25.360001 25.400000 25.059999 25.180000 14.274390 43300
2001-05-14 25.110001 25.400000 25.080000 25.400000 14.399098 16400
2001-05-15 25.260000 25.340000 25.049999 25.250000 14.314075 35000
2001-05-16 25.490000 26.150000 25.320000 26.020000 14.750578 436700
2001-05-17 26.200001 26.240000 25.950001 26.150000 14.824277 55800
2001-05-18 26.200001 26.200001 25.830000 26.010000 14.744918 26500
2001-05-21 26.080000 26.080000 25.760000 25.990000 14.733571 24300
2001-05-22 25.930000 25.930000 25.650000 25.730000 14.586181 40100
2001-05-23 25.910000 25.910000 25.440001 25.500000 14.455797 29100
2001-05-24 25.549999 25.639999 25.219999 25.610001 14.518148 48200
2001-05-25 25.559999 25.580000 25.299999 25.400000 14.399098 131600
2001-05-29 25.490000 25.740000 25.459999 25.610001 14.518148 46000
2001-05-30 25.700001 25.889999 25.639999 25.750000 14.597510 39100
2001-05-31 25.670000 25.719999 25.520000 25.570000 14.495477 23600
2001-06-01 25.600000 25.950001 25.510000 25.910000 14.688216 61700
2001-06-04 25.799999 26.049999 25.760000 25.950001 14.710896 24100
2001-06-05 26.080000 26.250000 25.870001 26.219999 14.863958 61400
2001-06-06 26.170000 26.170000 25.799999 25.799999 14.625865 41900
2001-06-07 25.790001 26.100000 25.790001 25.980000 14.727908 34300
2001-06-08 26.040001 26.040001 25.770000 25.830000 14.642867 11700
2001-06-11 25.700001 25.860001 25.469999 25.469999 14.438779 40100
2001-06-12 25.520000 25.799999 25.480000 25.770000 14.608854 1029200
2001-06-13 25.629999 25.730000 25.570000 25.570000 14.495477 50500
2001-06-14 25.620001 25.750000 25.540001 25.549999 14.484137 26700
2001-06-15 25.299999 25.510000 25.260000 25.320000 14.399400 22400
2001-06-18 25.270000 25.559999 25.219999 25.400000 14.444893 24500
2001-06-19 25.320000 25.480000 25.280001 25.480000 14.490385 34300
2001-06-20 25.580000 25.850000 25.580000 25.620001 14.570020 17200
2001-06-21 25.750000 25.940001 25.549999 25.840000 14.695120 18200
2001-06-22 25.420000 25.420000 25.059999 25.120001 14.285666 430300
2001-06-25 25.350000 25.350000 24.910000 24.990000 14.211730 52100
2001-06-26 25.000000 25.070000 24.850000 24.990000 14.211730 31200
2001-06-27 25.070000 25.070000 24.600000 24.799999 14.103675 47800
2001-06-28 24.840000 25.020000 24.740000 24.959999 14.194668 23400
2001-06-29 24.879999 24.920000 24.309999 24.309999 13.825017 188300
2001-07-02 24.629999 24.879999 24.530001 24.870001 14.143491 207500
2001-07-03 24.719999 24.730000 24.600000 24.670000 14.029744 8800
2001-07-05 24.660000 24.680000 24.410000 24.520000 13.944448 15700
2001-07-06 24.450001 24.450001 24.200001 24.230000 13.779525 112800
2001-07-09 24.450001 24.600000 24.330000 24.600000 13.989940 48000
2001-07-10 24.600000 24.629999 24.400000 24.400000 13.876198 25900
2001-07-11 24.600000 24.600000 24.190001 24.270000 13.802272 65600
2001-07-12 24.250000 24.250000 23.959999 24.120001 13.716965 29500
2001-07-13 24.040001 24.420000 24.040001 24.299999 13.819333 17100
2001-07-16 24.400000 24.400000 24.100000 24.120001 13.716965 72600
2001-07-17 24.129999 24.620001 24.129999 24.480000 13.921694 45900
2001-07-18 24.620001 25.180000 24.620001 25.180000 14.319787 52100
2001-07-19 25.080000 25.200001 24.900000 24.940001 14.183299 19700
2001-07-20 25.200001 25.309999 25.100000 25.280001 14.376659 59800
2001-07-23 25.100000 25.120001 24.650000 24.690001 14.041126 55300
2001-07-24 24.740000 24.740000 24.400000 24.500000 13.933075 33500
2001-07-25 24.450001 24.709999 24.450001 24.680000 14.035430 43600
2001-07-26 24.549999 24.799999 24.500000 24.690001 14.041126 20700
2001-07-27 24.700001 24.879999 24.620001 24.690001 14.041126 30000
2001-07-30 24.809999 25.000000 24.610001 25.000000 14.217416 27200
2001-07-31 24.799999 25.480000 24.799999 25.049999 14.245851 28000
2001-08-01 25.250000 25.280001 24.980000 25.049999 14.245851 32200
2001-08-02 25.049999 25.299999 24.900000 24.900000 14.160544 70100
2001-08-03 25.139999 25.139999 24.870001 25.080000 14.262918 19300
2001-08-06 25.150000 25.150000 24.820000 24.950001 14.188977 16800
2001-08-07 25.000000 25.120001 24.910000 25.000000 14.217416 18900
2001-08-08 25.120001 25.129999 24.770000 24.900000 14.160544 15000
2001-08-09 24.799999 25.000000 24.719999 24.980000 14.206042 30200
2001-08-10 25.100000 25.250000 25.000000 25.070000 14.257229 24500
2001-08-13 25.139999 25.350000 25.110001 25.290001 14.382348 84900
2001-08-14 25.240000 25.459999 25.240000 25.250000 14.359597 23000
2001-08-15 25.480000 25.570000 25.200001 25.200001 14.331159 24400
2001-08-16 25.299999 25.450001 25.170000 25.450001 14.473338 253000
2001-08-17 25.350000 25.459999 25.209999 25.459999 14.479020 15200
2001-08-20 25.500000 25.660000 25.379999 25.430000 14.461964 19800
2001-08-21 25.549999 25.879999 25.549999 25.660000 14.592767 122000
2001-08-22 25.600000 25.799999 25.370001 25.770000 14.655314 172500
2001-08-23 25.750000 25.860001 25.590000 25.690001 14.609818 71300
2001-08-24 25.670000 26.100000 25.670000 26.000000 14.786119 26000
2001-08-27 25.980000 26.059999 25.870001 25.950001 14.757682 327000
2001-08-28 25.910000 25.910000 25.559999 25.639999 14.581381 20000
2001-08-29 25.620001 25.690001 25.250000 25.250000 14.359597 62700
2001-08-30 25.469999 25.600000 25.180000 25.360001 14.422150 402600
2001-08-31 25.350000 25.350000 25.000000 25.170000 14.314095 23700
2001-09-04 25.200001 25.760000 25.200001 25.200001 14.331159 79000
2001-09-05 25.150000 26.100000 25.150000 26.100000 14.842983 74600
2001-09-06 25.850000 25.850000 25.299999 25.299999 14.388035 26000
2001-09-07 25.070000 25.440001 24.900000 24.900000 14.160544 225200
2001-09-10 24.750000 25.450001 24.750000 25.450001 14.473338 251900
2001-09-17 24.900000 25.430000 24.700001 25.430000 14.461964 2926100
2001-09-18 25.200001 25.280001 24.969999 25.120001 14.285666 399100
2001-09-19 25.150000 25.160000 24.280001 24.799999 14.103675 49600
2001-09-20 24.250000 24.570000 24.129999 24.299999 13.819333 116800
2001-09-21 23.299999 23.990000 23.200001 23.510000 13.412561 126700
2001-09-24 24.100000 24.100000 23.520000 23.830000 13.595125 83600
2001-09-25 23.680000 24.080000 23.680000 23.950001 13.663586 1107500
2001-09-26 24.200001 24.370001 24.030001 24.360001 13.897487 171200
2001-09-27 24.469999 25.049999 24.379999 24.840000 14.171336 79200
2001-09-28 25.250000 25.299999 24.850000 25.059999 14.296844 86500
2001-10-01 25.200001 25.350000 25.040001 25.270000 14.416651 45200
2001-10-02 25.090000 25.480000 25.059999 25.450001 14.519346 68600
2001-10-03 25.280001 25.299999 25.100000 25.240000 14.399539 92100
2001-10-04 25.400000 25.400000 25.040001 25.150000 14.348188 47800
2001-10-05 25.150000 25.430000 25.080000 25.420000 14.502230 83000
2001-10-08 25.420000 25.480000 25.139999 25.370001 14.473697 67300
2001-10-09 25.370001 25.370001 25.100000 25.240000 14.399539 47600
2001-10-10 25.350000 25.660000 25.190001 25.549999 14.576396 96100
2001-10-11 25.600000 25.600000 25.160000 25.370001 14.473697 41800
2001-10-12 25.170000 25.379999 25.080000 25.350000 14.462291 83000
2001-10-15 25.150000 25.490000 25.150000 25.459999 14.525043 36100
2001-10-16 25.459999 25.680000 25.260000 25.320000 14.445176 68300
2001-10-17 25.500000 25.510000 25.110001 25.110001 14.325365 178100
2001-10-18 25.250000 25.440001 25.219999 25.299999 14.433771 22400
2001-10-19 25.450001 25.600000 25.250000 25.600000 14.604917 25700
2001-10-22 25.520000 25.950001 25.520000 25.850000 14.747540 1901300
2001-10-23 25.900000 25.900000 25.520000 25.520000 14.559280 54800
2001-10-24 25.500000 25.709999 25.469999 25.469999 14.530754 67200
2001-10-25 25.400000 25.709999 25.110001 25.709999 14.667669 87000
2001-10-26 25.480000 25.809999 25.480000 25.620001 14.616325 31600
2001-10-29 25.620001 25.730000 25.459999 25.459999 14.525043 50700
2001-10-30 25.100000 25.320000 25.020000 25.190001 14.371016 37600
2001-10-31 25.020000 25.260000 24.900000 24.900000 14.205563 43000
2001-11-01 25.129999 25.480000 24.980000 25.480000 14.536452 77200
2001-11-02 25.150000 25.469999 25.150000 25.440001 14.513634 87700
2001-11-05 25.450001 25.670000 25.420000 25.490000 14.542161 38700
2001-11-06 25.320000 25.639999 25.260000 25.540001 14.570687 45200
2001-11-07 25.680000 25.809999 25.500000 25.570000 14.587800 80300
2001-11-08 25.709999 25.709999 25.330000 25.330000 14.450873 35600
2001-11-09 25.410000 25.459999 25.240000 25.389999 14.485113 23000
2001-11-12 25.299999 25.459999 25.090000 25.430000 14.507929 43300
2001-11-13 25.450001 25.480000 25.299999 25.430000 14.507929 28300
2001-11-14 25.500000 25.590000 25.299999 25.299999 14.433771 63700
2001-11-15 25.750000 25.750000 25.450001 25.450001 14.519346 105200
2001-11-16 25.799999 25.799999 25.459999 25.680000 14.650565 49500
2001-11-19 25.799999 25.850000 25.559999 25.750000 14.690495 35700
2001-11-20 25.650000 25.920000 25.650000 25.719999 14.673374 83700
2001-11-21 25.719999 26.049999 25.719999 26.049999 14.861647 49500
2001-11-23 25.850000 26.150000 25.850000 26.129999 14.907288 35800
2001-11-26 25.900000 26.250000 25.900000 26.150000 14.918694 1186300
2001-11-27 26.150000 26.200001 25.820000 25.860001 14.753243 134600
2001-11-28 25.799999 25.969999 25.549999 25.549999 14.576396 54600
2001-11-29 25.840000 26.040001 25.730000 26.040001 14.855942 25500
2001-11-30 26.000000 26.059999 25.830000 26.000000 14.833119 43000
2001-12-03 26.000000 26.070000 25.820000 25.990000 14.827409 23300
2001-12-04 25.900000 26.000000 25.750000 26.000000 14.833119 40200
2001-12-05 26.000000 26.000000 25.760000 25.760000 14.696201 86700
2001-12-06 25.910000 26.000000 25.620001 25.700001 14.661963 53600
2001-12-07 25.799999 25.830000 25.650000 25.820000 14.730432 29900
2001-12-10 25.670000 25.770000 25.320000 25.320000 14.445176 59800
2001-12-11 25.440001 25.590000 25.049999 25.049999 14.291136 123600
2001-12-12 25.139999 25.150000 24.750000 25.100000 14.319658 125700
2001-12-13 25.000000 25.250000 24.840000 24.850000 14.177039 37800
2001-12-14 24.840000 25.170000 24.750000 24.750000 14.119985 71100
2001-12-17 25.000000 25.379999 25.000000 25.379999 14.479404 39100
2001-12-18 25.010000 25.420000 25.010000 25.240000 14.399539 227900
2001-12-19 25.400000 25.680000 25.230000 25.549999 14.576396 41900
2001-12-20 25.650000 25.780001 25.500000 25.590000 14.599213 69300
2001-12-21 25.670000 25.760000 25.520000 25.760000 14.748067 87200
2001-12-24 25.600000 25.840000 25.600000 25.750000 14.742340 16700
2001-12-26 25.600000 25.950001 25.600000 25.820000 14.782413 34600
2001-12-27 25.719999 25.719999 25.540001 25.660000 14.690809 24800
2001-12-28 25.799999 25.840000 25.549999 25.549999 14.627842 17500
2001-12-31 25.400000 25.650000 25.400000 25.400000 14.541955 45400
2002-01-02 25.200001 25.370001 24.920000 25.309999 14.490429 412500
2002-01-03 25.160000 25.320000 25.030001 25.230000 14.444634 146200
2002-01-04 25.280001 25.280001 24.900000 25.160000 14.404553 76200
2002-01-07 25.000000 25.129999 24.860001 24.969999 14.295772 173700
2002-01-08 24.820000 24.980000 24.799999 24.840000 14.221349 66000
2002-01-09 24.900000 25.180000 24.840000 24.930000 14.272867 528500
2002-01-10 24.900000 25.080000 24.809999 24.969999 14.295772 41100
2002-01-11 25.049999 25.270000 25.010000 25.030001 14.330122 41100
2002-01-14 25.110001 25.350000 24.139999 25.230000 14.444634 49800
2002-01-15 25.420000 25.430000 25.010000 25.260000 14.461808 49100
2002-01-16 25.350000 25.370001 25.020000 25.020000 14.324402 125700
2002-01-17 25.230000 25.270000 25.030001 25.250000 14.456086 51600
2002-01-18 25.059999 25.330000 25.010000 25.150000 14.398829 37100
2002-01-22 25.230000 25.430000 25.070000 25.430000 14.559133 89300
2002-01-23 25.379999 25.580000 25.309999 25.520000 14.610666 80200
2002-01-24 25.500000 25.500000 25.129999 25.150000 14.398829 2455900
2002-01-25 25.100000 25.309999 25.090000 25.100000 14.370200 46400
2002-01-28 25.150000 25.230000 25.010000 25.100000 14.370200 48700
2002-01-29 25.230000 25.280001 24.709999 24.790001 14.192727 50700
2002-01-30 24.900000 25.129999 24.820000 25.090000 14.364473 73300
2002-01-31 25.160000 25.280001 25.010000 25.230000 14.444634 74000
2002-02-01 25.510000 25.510000 25.250000 25.250000 14.456086 43700
2002-02-04 25.250000 25.389999 24.930000 24.980000 14.301501 71700
2002-02-05 25.150000 25.400000 25.030001 25.270000 14.467531 307000
2002-02-06 25.209999 25.209999 24.840000 25.150000 14.398829 190300
2002-02-07 25.000000 25.090000 24.799999 24.879999 14.244251 246000
2002-02-08 24.680000 25.059999 24.620001 24.940001 14.278598 32900
2002-02-11 25.200001 25.340000 25.059999 25.340000 14.507610 160000
2002-02-12 25.270000 25.450001 25.170000 25.330000 14.501881 31200
2002-02-13 25.490000 25.570000 25.389999 25.490000 14.593486 139900
2002-02-14 25.500000 25.670000 25.400000 25.490000 14.593486 58300
2002-02-15 25.559999 25.690001 25.500000 25.500000 14.599215 53300
2002-02-19 25.420000 25.590000 25.180000 25.180000 14.416007 211800
2002-02-20 25.480000 25.730000 25.280001 25.690001 14.707988 170300
2002-02-21 25.730000 25.969999 25.370001 25.370001 14.524783 93800
2002-02-22 25.549999 25.900000 25.500000 25.790001 14.765242 104100
2002-02-25 25.930000 25.950001 25.700001 25.830000 14.788149 257500
2002-02-26 25.950001 25.950001 25.650000 25.820000 14.782413 90700
2002-02-27 25.950001 26.100000 25.750000 25.850000 14.799588 1063300
2002-02-28 25.820000 26.070000 25.760000 25.760000 14.748067 884000
2002-03-01 25.920000 26.360001 25.780001 26.250000 15.028604 208600
2002-03-04 26.330000 26.330000 26.049999 26.260000 15.034320 350800
2002-03-05 26.000000 26.200001 25.760000 25.799999 14.770961 209200
2002-03-06 25.879999 26.160000 25.850000 26.010000 14.891196 269100
2002-03-07 26.049999 26.049999 25.799999 26.000000 14.885468 3031200
2002-03-08 25.969999 26.080000 25.780001 25.910000 14.833941 100700
2002-03-11 25.900000 25.950001 25.709999 25.910000 14.833941 513700
2002-03-12 25.860001 26.049999 25.750000 25.900000 14.828213 47000
2002-03-13 26.010000 26.180000 26.010000 26.100000 14.942717 108900
2002-03-14 26.139999 26.219999 26.030001 26.030001 14.902645 224000
2002-03-15 26.260000 26.450001 26.240000 26.430000 15.175383 55300
2002-03-18 26.350000 26.450001 26.200001 26.350000 15.129446 41200
2002-03-19 26.299999 26.500000 26.299999 26.450001 15.186861 67700
2002-03-20 26.400000 26.400000 25.930000 25.930000 14.888290 220000
2002-03-21 26.100000 26.180000 25.900000 26.129999 15.003131 117800
2002-03-22 26.150000 26.340000 26.080000 26.160000 15.020350 59700
2002-03-25 26.150000 26.260000 25.900000 25.900000 14.871061 71300
2002-03-26 25.980000 26.129999 25.950001 26.100000 14.985895 193500
2002-03-27 26.020000 26.129999 25.950001 26.020000 14.939968 76200
2002-03-28 26.010000 26.139999 26.000000 26.100000 14.985895 152900
2002-04-01 25.980000 26.090000 25.879999 26.049999 14.957194 33900
2002-04-02 25.950001 26.000000 25.870001 25.870001 14.853839 33600
2002-04-03 26.070000 26.070000 25.690001 25.889999 14.865314 104600
2002-04-04 25.459999 25.639999 25.430000 25.590000 14.693070 98600
2002-04-05 25.700001 25.700001 25.260000 25.379999 14.572498 439100
2002-04-08 25.299999 25.510000 25.299999 25.459999 14.618431 156500
2002-04-09 25.580000 25.580000 25.430000 25.440001 14.606946 35500
2002-04-10 25.469999 25.870001 25.469999 25.860001 14.848102 98300
2002-04-11 26.000000 26.000000 25.510000 25.510000 14.647141 41200
2002-04-12 25.540001 25.760000 25.500000 25.650000 14.727523 27200
2002-04-15 25.719999 25.719999 25.520000 25.629999 14.716038 108200
2002-04-16 25.700001 25.910000 25.670000 25.900000 14.871061 19400
2002-04-17 25.850000 25.850000 25.510000 25.520000 14.652884 289200
2002-04-18 25.670000 25.799999 25.500000 25.780001 14.802162 218000
2002-04-19 25.850000 25.860001 25.719999 25.830000 14.830873 142200
2002-04-22 25.799999 25.879999 25.629999 25.680000 14.744751 79600
2002-04-23 25.690001 25.700001 25.420000 25.469999 14.624172 33600
2002-04-24 25.610001 25.650000 25.360001 25.360001 14.561020 57000
2002-04-25 25.420000 25.600000 25.350000 25.440001 14.606946 46300
2002-04-26 25.500000 25.500000 25.230000 25.280001 14.515085 259500
2002-04-29 25.180000 25.190001 24.959999 25.020000 14.365793 364500
2002-04-30 24.959999 25.209999 24.900000 25.129999 14.428946 510700
2002-05-01 25.170000 25.500000 25.100000 25.490000 14.635656 70900
2002-05-02 25.440001 25.559999 25.420000 25.490000 14.635656 26400
2002-05-03 25.490000 25.500000 25.129999 25.250000 14.497860 202700
2002-05-06 25.250000 25.350000 25.070000 25.070000 14.394494 142600
2002-05-07 25.129999 25.129999 24.719999 24.719999 14.193543 51500
2002-05-08 24.809999 25.190001 24.730000 25.170000 14.451921 143500
2002-05-09 25.150000 25.180000 24.910000 24.910000 14.302632 61100
2002-05-10 25.020000 25.100000 24.790001 24.860001 14.273921 54400
2002-05-13 24.889999 25.110001 24.860001 25.110001 14.417465 65600
2002-05-14 25.200001 25.270000 25.059999 25.209999 14.474877 142500
2002-05-15 25.010000 25.110001 24.830000 24.840000 14.262443 81400
2002-05-16 24.740000 24.870001 24.639999 24.870001 14.279663 63100
2002-05-17 24.780001 25.200001 24.780001 25.160000 14.446180 130800
2002-05-20 25.120001 25.180000 24.959999 25.040001 14.377275 49100
2002-05-21 24.969999 25.100000 24.790001 24.830000 14.256697 174600
2002-05-22 24.889999 25.049999 24.830000 25.049999 14.383015 294900
2002-05-23 25.080000 25.129999 24.840000 25.129999 14.428946 18200
2002-05-24 25.120001 25.240000 24.820000 24.840000 14.262443 31000
2002-05-28 24.969999 24.969999 24.680000 24.750000 14.210767 42800
2002-05-29 24.700001 24.879999 24.700001 24.830000 14.256697 30400
2002-05-30 24.559999 24.799999 24.530001 24.719999 14.193543 37300
2002-05-31 24.770000 25.059999 24.770000 24.850000 14.268186 341700
2002-06-03 24.900000 24.969999 24.250000 24.280001 13.940907 282800
2002-06-04 24.320000 24.330000 24.030001 24.250000 13.923677 76200
2002-06-05 24.200001 24.530001 24.190001 24.530001 14.084448 176900
2002-06-06 24.379999 24.400000 23.920000 23.980000 13.768655 107400
2002-06-07 23.709999 24.080000 23.709999 23.980000 13.768655 303400
2002-06-10 23.900000 24.320000 23.900000 24.250000 13.923677 59400
2002-06-11 24.080000 24.080000 23.600000 23.600000 13.550466 62500
2002-06-12 23.500000 23.680000 23.350000 23.580000 13.538980 70000
2002-06-13 23.670000 23.809999 23.510000 23.510000 13.498792 42400
2002-06-14 23.340000 23.670000 23.090000 23.610001 13.556209 241900
2002-06-17 23.719999 24.059999 23.719999 24.059999 13.814586 79800
2002-06-18 23.980000 24.120001 23.889999 24.000000 13.780135 42700
2002-06-19 23.900000 24.180000 23.820000 23.910000 13.728456 27700
2002-06-20 23.920000 23.920000 23.700001 23.700001 13.607882 42900
2002-06-21 23.600000 23.620001 22.799999 22.990000 13.240446 246300
2002-06-24 23.000000 23.110001 22.660000 22.760000 13.107986 274400
2002-06-25 22.950001 22.950001 22.150000 22.290001 12.837305 68600
2002-06-26 22.000000 22.340000 21.830000 22.250000 12.814266 98600
2002-06-27 22.330000 22.500000 22.120001 22.420000 12.912172 172800
2002-06-28 22.540001 22.700001 22.250000 22.250000 12.814266 58100
2002-07-01 22.299999 22.650000 22.299999 22.469999 12.940970 81700
2002-07-02 22.450001 22.559999 22.250000 22.320000 12.854585 87200
2002-07-03 22.139999 22.379999 21.930000 22.170000 12.768193 84600
2002-07-05 21.950001 22.459999 21.950001 22.459999 12.935210 27300
2002-07-08 22.530001 22.600000 22.400000 22.420000 12.912172 46100
2002-07-09 22.430000 22.570000 22.000000 22.049999 12.699080 40800
2002-07-10 21.900000 22.049999 21.570000 21.600000 12.439917 154700
2002-07-11 21.200001 21.440001 20.940001 21.240000 12.232583 138700
2002-07-12 21.100000 21.139999 20.610001 20.790001 11.973417 79000
2002-07-15 20.469999 20.559999 19.850000 20.490000 11.800644 141700
2002-07-16 20.469999 20.480000 20.000000 20.170000 11.616347 61300
2002-07-17 20.200001 20.639999 20.200001 20.260000 11.668183 221500
2002-07-18 20.350000 20.480000 19.760000 19.799999 11.403255 50200
2002-07-19 19.299999 19.500000 18.719999 18.879999 10.873407 140700
2002-07-22 18.799999 19.340000 18.740000 19.040001 10.965555 205700
2002-07-23 19.100000 19.330000 18.969999 19.129999 11.017386 84800
2002-07-24 18.889999 20.110001 18.889999 20.110001 11.581796 205200
2002-07-25 20.090000 20.490000 19.840000 20.360001 11.725771 146100
2002-07-26 20.260000 20.469999 20.170000 20.450001 11.777611 29000
2002-07-29 20.549999 21.150000 20.549999 21.040001 12.117398 140600
2002-07-30 21.010000 21.040001 20.709999 20.830000 11.996453 81100
2002-07-31 20.879999 21.299999 20.879999 21.299999 12.267146 62800
2002-08-01 21.200001 21.370001 20.260000 21.100000 12.151955 53500
2002-08-02 21.059999 21.370001 20.930000 21.059999 12.128918 43200
2002-08-05 21.000000 21.080000 20.770000 20.770000 11.961904 69300
2002-08-06 20.950001 21.280001 20.790001 20.790001 11.973417 96700
2002-08-07 21.100000 21.270000 20.799999 21.270000 12.249859 296600
2002-08-08 21.100000 21.799999 20.610001 21.760000 12.532068 126100
2002-08-09 21.520000 21.930000 21.520000 21.860001 12.589659 83700
2002-08-12 21.500000 21.840000 21.500000 21.790001 12.549340 62600
2002-08-13 21.600000 22.000000 21.580000 21.580000 12.428396 45300
2002-08-14 21.700001 22.299999 21.500000 22.290001 12.837305 81400
2002-08-15 22.299999 22.340000 21.980000 22.090000 12.722118 80800
2002-08-16 22.049999 22.190001 21.900000 21.990000 12.664521 72600
2002-08-19 21.950001 22.200001 21.910000 22.160000 12.762437 98100
2002-08-20 22.000000 22.170000 21.879999 22.059999 12.704840 27200
2002-08-21 22.170000 22.170000 21.799999 22.030001 12.687563 75700
2002-08-22 22.040001 22.209999 21.940001 22.139999 12.750916 46000
2002-08-23 21.940001 22.049999 21.780001 21.790001 12.549340 28700
2002-08-26 21.830000 21.950001 21.610001 21.840000 12.578139 86000
2002-08-27 21.889999 21.990000 21.670000 21.780001 12.543584 35800
2002-08-28 21.799999 21.799999 21.490000 21.549999 12.411121 280800
2002-08-29 21.350000 21.490000 21.260000 21.309999 12.272896 146900
2002-08-30 21.240000 21.840000 21.240000 21.469999 12.365052 55100
2002-09-03 21.250000 21.379999 21.000000 21.000000 12.094363 75000
2002-09-04 21.020000 21.180000 21.000000 21.170000 12.192270 51700
2002-09-05 21.000000 21.379999 21.000000 21.160000 12.186512 33500
2002-09-06 21.280001 21.280001 21.049999 21.160000 12.186512 65400
2002-09-09 21.059999 21.580000 21.059999 21.580000 12.428396 37500
2002-09-10 21.549999 21.610001 21.389999 21.570000 12.422635 119900
2002-09-11 21.620001 21.700001 21.530001 21.530001 12.399602 68500
2002-09-12 21.400000 21.430000 21.180000 21.250000 12.238345 146500
2002-09-13 21.150000 21.480000 21.150000 21.370001 12.307457 54600
2002-09-16 21.320000 21.700001 21.320000 21.680000 12.485991 36300
2002-09-17 21.809999 21.820000 21.129999 21.129999 12.169235 237100
2002-09-18 21.049999 21.200001 20.830000 21.139999 12.174994 79100
2002-09-19 20.850000 20.860001 20.530001 20.530001 11.823682 355100
2002-09-20 20.420000 20.450001 20.280001 20.400000 11.824833 93100
2002-09-23 20.280001 20.360001 20.100000 20.320000 11.778467 70700
2002-09-24 20.080000 20.219999 19.930000 19.990000 11.587183 91100
2002-09-25 20.000000 20.320000 19.879999 20.150000 11.679930 121000
2002-09-26 20.200001 20.610001 20.200001 20.610001 11.946563 52100
2002-09-27 20.299999 20.360001 20.000000 20.000000 11.592978 53500
2002-09-30 19.750000 19.959999 19.500000 19.790001 11.471251 134300
2002-10-01 19.889999 20.389999 19.889999 20.379999 11.813245 137600
2002-10-02 20.280001 20.520000 20.250000 20.270000 11.749488 204000
2002-10-03 20.110001 20.540001 20.110001 20.219999 11.720502 108900
2002-10-04 20.299999 20.410000 19.920000 20.000000 11.592978 154900
2002-10-07 20.070000 20.360001 19.930000 19.959999 11.569791 198000
2002-10-08 20.000000 20.590000 20.000000 20.379999 11.813245 200800
2002-10-09 20.360001 20.400000 20.090000 20.120001 11.662538 311600
2002-10-10 20.150000 20.340000 19.910000 20.209999 11.714705 110100
2002-10-11 20.330000 20.639999 20.240000 20.440001 11.848020 144500
2002-10-14 20.580000 20.870001 20.450001 20.780001 12.045106 124600
2002-10-15 21.000000 21.090000 20.820000 20.959999 12.149444 288700
2002-10-16 20.900000 20.900000 20.500000 20.520000 11.894400 426200
2002-10-17 20.889999 20.889999 20.469999 20.610001 11.946563 460300
2002-10-18 20.450001 20.860001 20.450001 20.850000 12.085686 233100
2002-10-21 20.780001 21.379999 20.780001 21.370001 12.387099 226000
2002-10-22 21.350000 21.360001 20.879999 21.000000 12.172626 161300
2002-10-23 21.020000 21.090000 20.719999 21.000000 12.172626 117100
2002-10-24 21.049999 21.100000 20.680000 20.690001 11.992940 165000
2002-10-25 20.600000 20.900000 20.600000 20.830000 12.074082 159400
2002-10-28 20.860001 20.860001 20.290001 20.370001 11.807447 362900
2002-10-29 20.490000 20.719999 20.280001 20.660000 11.975548 193900
2002-10-30 20.750000 20.820000 20.580000 20.750000 12.027717 189600
2002-10-31 20.680000 20.730000 20.400000 20.559999 11.917582 116800
2002-11-01 20.500000 20.830000 20.400000 20.820000 12.068290 120700
2002-11-04 20.719999 20.740000 20.250000 20.350000 11.795861 96100
2002-11-05 20.299999 20.650000 20.299999 20.549999 11.911783 45800
2002-11-06 20.670000 20.670000 20.250000 20.469999 11.865414 70300
2002-11-07 20.570000 20.570000 20.299999 20.420000 11.836432 367600
2002-11-08 20.379999 20.650000 20.230000 20.290001 11.761079 172900
2002-11-11 20.299999 20.379999 20.150000 20.230000 11.726300 74300
2002-11-12 20.180000 20.309999 19.600000 19.629999 11.378508 159000
2002-11-13 19.799999 20.120001 19.650000 19.920000 11.546603 72100
2002-11-14 20.160000 20.230000 19.959999 20.190001 11.703109 196500
2002-11-15 20.180000 20.350000 20.100000 20.330000 11.784261 63000
2002-11-18 20.400000 20.400000 20.180000 20.240000 11.732096 181300
2002-11-19 20.120001 20.590000 20.120001 20.360001 11.801654 168900
2002-11-20 20.299999 20.459999 20.150000 20.340000 11.790061 29100
2002-11-21 20.450001 20.450001 20.020000 20.090000 11.645144 75800
2002-11-22 20.200001 20.240000 20.070000 20.090000 11.645144 127500
2002-11-25 20.150000 20.150000 19.850000 19.959999 11.569791 123800
2002-11-26 19.860001 19.980000 19.750000 19.830000 11.494438 88200
2002-11-27 19.730000 20.120001 19.730000 20.110001 11.656739 104300
2002-11-29 20.000000 20.049999 19.940001 19.990000 11.587183 25500
2002-12-02 20.100000 20.110001 19.760000 19.830000 11.494438 636400
2002-12-03 19.879999 19.980000 19.799999 19.950001 11.563998 146100
2002-12-04 20.049999 20.389999 19.900000 20.250000 11.737893 71300
2002-12-05 20.350000 20.350000 19.990000 20.049999 11.621960 66200
2002-12-06 20.049999 20.290001 19.969999 20.209999 11.714705 82800
2002-12-09 20.209999 20.270000 20.049999 20.150000 11.679930 29200
2002-12-10 20.200001 20.420000 20.170000 20.420000 11.836432 77300
2002-12-11 20.450001 20.450001 20.209999 20.299999 11.766873 89300
2002-12-12 20.200001 20.350000 20.120001 20.170000 11.691517 45600
2002-12-13 20.100000 20.260000 19.969999 20.180000 11.697314 31300
2002-12-16 20.180000 20.280001 20.059999 20.280001 11.755281 81500
2002-12-17 20.200001 20.299999 20.020000 20.070000 11.633560 572200
2002-12-18 20.080000 20.110001 19.969999 20.040001 11.616167 176700
2002-12-19 20.100000 20.100000 19.770000 19.780001 11.465456 237300
2002-12-20 19.930000 20.020000 19.820000 20.010000 11.660675 302400
2002-12-23 20.049999 20.209999 19.980000 20.070000 11.695640 336700
2002-12-24 20.070000 20.100000 20.000000 20.070000 11.695640 18800
2002-12-26 20.120001 20.250000 20.059999 20.059999 11.689810 40200
2002-12-27 20.030001 20.070000 19.809999 19.900000 11.596573 46800
2002-12-30 19.900000 20.059999 19.860001 20.020000 11.666498 36700
2002-12-31 20.000000 20.049999 19.719999 19.940001 11.619885 61100
2003-01-02 20.010000 20.350000 20.010000 20.320000 11.841326 365000
2003-01-03 20.420000 20.420000 20.190001 20.299999 11.829670 364100
2003-01-06 20.280001 20.459999 20.000000 20.450001 11.917084 76100
2003-01-07 20.350000 20.410000 20.219999 20.270000 11.812191 46100
2003-01-08 20.250000 20.370001 20.070000 20.150000 11.742260 36000
2003-01-09 20.230000 20.420000 20.219999 20.350000 11.858809 50800
2003-01-10 20.299999 20.450001 20.290001 20.410000 11.893770 37300
2003-01-13 20.350000 20.540001 20.330000 20.459999 11.922912 96500
2003-01-14 20.379999 20.520000 20.370001 20.520000 11.957877 81700
2003-01-15 20.480000 20.480000 20.250000 20.320000 11.841326 86000
2003-01-16 20.299999 20.650000 20.299999 20.620001 12.016150 107100
2003-01-17 20.500000 20.680000 20.490000 20.500000 11.946219 16000
2003-01-21 20.600000 20.680000 20.299999 20.350000 11.858809 65900
2003-01-22 20.370001 20.469999 20.110001 20.110001 11.718952 56100
2003-01-23 20.100000 20.219999 19.889999 19.969999 11.637362 111700
2003-01-24 19.900000 20.000000 19.530001 19.530001 11.380956 67100
2003-01-27 19.549999 19.549999 19.160000 19.270000 11.229445 441700
2003-01-28 19.299999 19.450001 19.250000 19.330000 11.264413 76100
2003-01-29 19.299999 19.299999 18.889999 19.120001 11.142035 114500
2003-01-30 19.150000 19.150000 18.760000 18.770000 10.938077 197800
2003-01-31 18.969999 19.260000 18.879999 19.260000 11.223623 560200
2003-02-03 19.340000 19.379999 19.219999 19.330000 11.264413 265400
2003-02-04 19.219999 19.340000 19.070000 19.340000 11.270240 167900
2003-02-05 19.450001 19.480000 19.170000 19.200001 11.188660 281200
2003-02-06 19.180000 19.180000 18.950001 19.049999 11.101241 267800
2003-02-07 19.100000 19.209999 18.850000 18.920000 11.025481 231900
2003-02-10 18.940001 19.049999 18.809999 19.049999 11.101241 611900
2003-02-11 19.000000 19.160000 18.690001 18.690001 10.891459 135800
2003-02-12 18.719999 18.889999 18.690001 18.690001 10.891459 164300
2003-02-13 18.690001 18.870001 18.510000 18.709999 10.903114 116200
2003-02-14 18.799999 19.049999 18.740000 19.049999 11.101241 181400
2003-02-18 19.200001 19.299999 19.049999 19.180000 11.177001 236600
2003-02-19 19.180000 19.200001 18.900000 19.030001 11.089590 152300
2003-02-20 19.040001 19.040001 18.770000 18.840000 10.978867 64100
2003-02-21 18.850000 19.070000 18.809999 18.950001 11.042967 18900
2003-02-24 18.900000 18.900000 18.690001 18.690001 10.891459 52900
2003-02-25 18.610001 18.900000 18.500000 18.830000 10.973040 179500
2003-02-26 18.780001 18.889999 18.670000 18.730000 10.914765 17900
2003-02-27 18.730000 18.860001 18.639999 18.750000 10.926414 160800
2003-02-28 18.799999 18.910000 18.629999 18.670000 10.879802 99300
2003-03-03 18.770000 18.879999 18.500000 18.520000 10.792390 96400
2003-03-04 18.580000 18.580000 18.320000 18.360001 10.699150 190300
2003-03-05 18.370001 18.389999 18.000000 18.219999 10.617566 374600
2003-03-06 18.150000 18.299999 18.080000 18.100000 10.547635 184500
2003-03-07 17.889999 18.170000 17.850000 18.120001 10.559295 304200
2003-03-10 18.129999 18.129999 17.820000 17.820000 10.384468 464200
2003-03-11 17.850000 18.200001 17.850000 18.000000 10.489362 105400
2003-03-12 17.900000 18.180000 17.900000 18.139999 10.570946 196900
2003-03-13 18.299999 18.540001 18.250000 18.540001 10.804042 135400
2003-03-14 18.570000 18.709999 18.459999 18.510000 10.786566 187000
2003-03-17 18.410000 19.070000 18.410000 19.040001 11.095415 335100
2003-03-18 19.080000 19.080000 18.719999 18.900000 11.013828 350600
2003-03-19 19.090000 19.219999 18.980000 19.219999 11.200307 660500
2003-03-20 19.240000 19.270000 18.969999 19.180000 11.177001 925700
2003-03-21 19.190001 19.490000 19.080000 19.490000 11.420172 158400
2003-03-24 19.040001 19.100000 18.780001 18.969999 11.115474 273700
2003-03-25 18.950001 19.100000 18.799999 18.980000 11.121335 286800
2003-03-26 18.900000 19.049999 18.870001 18.910000 11.080314 398400
2003-03-27 18.799999 19.070000 18.650000 18.950001 11.103756 996500
2003-03-28 18.950001 18.950001 18.650000 18.750000 10.986559 296500
2003-03-31 18.350000 18.700001 18.170000 18.570000 10.881094 94500
2003-04-01 18.350000 18.570000 18.350000 18.510000 10.845941 332800
2003-04-02 18.820000 18.980000 18.730000 18.900000 11.074457 883700
2003-04-03 18.980000 18.980000 18.680000 18.770000 10.998280 335000
2003-04-04 18.770000 18.860001 18.670000 18.850000 11.045160 333300
2003-04-07 19.059999 19.219999 18.750000 18.750000 10.986559 79800
2003-04-08 18.889999 19.000000 18.820000 18.969999 11.115474 65200
2003-04-09 19.049999 19.200001 18.809999 18.820000 11.027581 250000
2003-04-10 18.920000 18.920000 18.760000 18.879999 11.062736 357200
2003-04-11 19.049999 19.080000 18.889999 18.920000 11.086174 124500
2003-04-14 18.969999 19.250000 18.969999 19.250000 11.279540 437500
2003-04-15 19.360001 19.360001 19.160000 19.320000 11.320555 203400
2003-04-16 19.070000 19.139999 18.730000 18.770000 10.998280 1049300
2003-04-17 18.850000 19.100000 18.760000 19.100000 11.191640 195900
2003-04-21 19.129999 19.150000 18.930000 18.959999 11.109615 49000
2003-04-22 18.900000 19.299999 18.879999 19.299999 11.308841 305600
2003-04-23 19.309999 19.309999 19.160000 19.260000 11.285403 278400
2003-04-24 19.200001 19.200001 18.950001 19.129999 11.209227 38300
2003-04-25 19.100000 19.100000 18.820000 18.840000 11.039299 102100
2003-04-28 18.840000 19.219999 18.830000 19.110001 11.197509 349300
2003-04-29 19.230000 19.330000 19.110001 19.280001 11.297124 182700
2003-04-30 19.180000 19.240000 19.110001 19.120001 11.203367 73900
2003-05-01 19.070000 19.110001 18.799999 19.100000 11.191640 64000
2003-05-02 19.020000 19.250000 19.000000 19.250000 11.279540 71600
2003-05-05 19.260000 19.270000 19.090000 19.129999 11.209227 74100
2003-05-06 19.129999 19.299999 19.129999 19.230000 11.267819 411900
2003-05-07 19.330000 19.430000 19.250000 19.280001 11.297124 456100
2003-05-08 19.150000 19.299999 19.150000 19.190001 11.244385 132700
2003-05-09 19.350000 19.490000 19.200001 19.430000 11.385010 90900
2003-05-12 19.490000 19.700001 19.360001 19.600000 11.484626 339300
2003-05-13 19.600000 19.620001 19.450001 19.510000 11.431890 252100
2003-05-14 19.629999 19.629999 19.360001 19.360001 11.344000 135300
2003-05-15 19.530001 19.540001 19.379999 19.510000 11.431890 176000
2003-05-16 19.450001 19.580000 19.330000 19.400000 11.367433 882200
2003-05-19 19.290001 19.299999 19.139999 19.209999 11.256101 69000
2003-05-20 19.250000 19.420000 19.219999 19.330000 11.326418 284600
2003-05-21 19.260000 19.510000 19.260000 19.480000 11.414307 173000
2003-05-22 19.389999 19.799999 19.389999 19.740000 11.566655 233900
2003-05-23 19.700001 19.760000 19.600000 19.639999 11.508060 354600
2003-05-27 19.600000 19.879999 19.590000 19.830000 11.619395 816000
2003-05-28 19.920000 19.980000 19.809999 19.950001 11.689707 258600
2003-05-29 19.969999 20.090000 19.809999 19.850000 11.631112 474500
2003-05-30 19.969999 20.139999 19.920000 20.059999 11.754156 792600
2003-06-02 20.200001 20.240000 20.010000 20.020000 11.730721 338400
2003-06-03 20.100000 20.219999 20.040001 20.219999 11.847911 258800
2003-06-04 20.280001 20.440001 20.180000 20.370001 11.935802 192400
2003-06-05 20.450001 20.469999 20.299999 20.389999 11.947521 262400
2003-06-06 20.490000 20.549999 20.260000 20.320000 11.906508 681600
2003-06-09 20.379999 20.389999 20.209999 20.280001 11.883069 269000
2003-06-10 20.320000 20.420000 20.260000 20.340000 11.918221 323100
2003-06-11 20.430000 20.510000 20.360001 20.490000 12.006117 164700
2003-06-12 20.600000 20.600000 20.299999 20.559999 12.047135 58900
2003-06-13 20.500000 20.580000 20.320000 20.360001 11.929938 43100
2003-06-16 20.549999 20.770000 20.450001 20.770000 12.170190 116200
2003-06-17 20.780001 20.799999 20.570000 20.639999 12.094015 117700
2003-06-18 20.629999 20.719999 20.500000 20.610001 12.076437 372300
2003-06-19 20.610001 20.680000 20.360001 20.379999 11.941661 116700
2003-06-20 20.379999 20.430000 20.219999 20.290001 11.942836 121100
2003-06-23 20.240000 20.240000 20.040001 20.180000 11.878089 108700
2003-06-24 20.170000 20.450001 20.170000 20.400000 12.007584 366200
2003-06-25 20.400000 20.469999 20.110001 20.110001 11.836893 147900
2003-06-26 20.100000 20.250000 20.030001 20.240000 11.913410 43600
2003-06-27 20.299999 20.360001 20.070000 20.129999 11.848664 85400
2003-06-30 20.150000 20.260000 20.090000 20.160000 11.866322 40500
2003-07-01 20.010000 20.330000 19.950001 20.330000 11.966382 127500
2003-07-02 20.260000 20.469999 20.260000 20.459999 12.042908 114000
2003-07-03 20.330000 20.480000 20.250000 20.340000 11.972273 13800
2003-07-07 20.450001 20.570000 20.430000 20.490000 12.060562 172000
2003-07-08 20.420000 20.510000 20.350000 20.510000 12.072331 67700
2003-07-09 20.480000 20.480000 20.160000 20.240000 11.913410 79600
2003-07-10 20.230000 20.230000 20.070000 20.160000 11.866322 418300
2003-07-11 20.250000 20.420000 20.180000 20.299999 11.948728 98600
2003-07-14 20.410000 20.520000 20.219999 20.250000 11.919297 90100
2003-07-15 20.360001 20.410000 20.250000 20.360001 11.984045 247700
2003-07-16 20.360001 20.379999 20.090000 20.150000 11.860437 159100
2003-07-17 20.219999 20.340000 20.059999 20.080000 11.819235 97800
2003-07-18 20.190001 20.299999 20.080000 20.260000 11.925181 148400
2003-07-21 20.290001 20.290001 20.059999 20.090000 11.825116 121800
2003-07-22 20.100000 20.360001 20.049999 20.299999 11.948728 155900
2003-07-23 20.360001 20.360001 20.110001 20.209999 11.895751 110800
2003-07-24 20.320000 20.350000 20.070000 20.070000 11.813346 133800
2003-07-25 20.030001 20.250000 19.950001 20.230000 11.907525 58300
2003-07-28 20.280001 20.299999 20.080000 20.110001 11.836893 48900
2003-07-29 20.209999 20.230000 19.959999 20.000000 11.772142 81200
2003-07-30 20.059999 20.139999 20.030001 20.129999 11.848664 23200
2003-07-31 20.260000 20.459999 20.100000 20.129999 11.848664 72500
2003-08-01 19.959999 20.049999 19.850000 19.930000 11.730940 123600
2003-08-04 19.920000 20.100000 19.760000 20.010000 11.778028 142100
2003-08-05 19.980000 20.000000 19.760000 19.770000 11.636768 378200
2003-08-06 19.740000 19.959999 19.700001 19.889999 11.707392 165300
2003-08-07 19.900000 20.090000 19.900000 20.059999 11.807460 45000
2003-08-08 20.139999 20.190001 20.040001 20.180000 11.878089 152000
2003-08-11 20.250000 20.280001 20.080000 20.150000 11.860437 137900
2003-08-12 20.200001 20.350000 20.139999 20.309999 11.954618 28800
2003-08-13 20.370001 20.370001 20.190001 20.240000 11.913410 256200
2003-08-14 20.280001 20.430000 20.219999 20.350000 11.978156 160100
2003-08-15 20.420000 20.420000 20.320000 20.420000 12.019357 9500
2003-08-18 20.360001 20.480000 20.360001 20.459999 12.042908 33200
2003-08-19 20.330000 20.430000 20.230000 20.350000 11.978156 389700
2003-08-20 20.299999 20.370001 20.250000 20.280001 11.936958 182700
2003-08-21 20.290001 20.420000 20.250000 20.350000 11.978156 436200
2003-08-22 20.420000 20.420000 20.150000 20.170000 11.872209 106700
2003-08-25 20.139999 20.290001 20.139999 20.290001 11.942836 278300
2003-08-26 20.209999 20.360001 20.120001 20.320000 11.960504 68800
2003-08-27 20.299999 20.420000 20.299999 20.400000 12.007584 157500
2003-08-28 20.450001 20.520000 20.290001 20.459999 12.042908 37000
2003-08-29 20.379999 20.530001 20.379999 20.469999 12.048792 937500
2003-09-02 20.440001 20.770000 20.440001 20.700001 12.184172 126000
2003-09-03 20.780001 20.820000 20.670000 20.750000 12.213606 327800
2003-09-04 20.840000 20.900000 20.760000 20.850000 12.272460 292700
2003-09-05 20.719999 20.780001 20.600000 20.629999 12.142969 95700
2003-09-08 20.709999 20.709999 20.559999 20.690001 12.178286 126600
2003-09-09 20.600000 20.600000 20.410000 20.459999 12.042908 624800
2003-09-10 20.480000 20.620001 20.430000 20.450001 12.037020 451000
2003-09-11 20.549999 20.680000 20.549999 20.559999 12.101767 94400
2003-09-12 20.559999 20.629999 20.410000 20.610001 12.131195 94400
2003-09-15 20.590000 20.629999 20.520000 20.590000 12.119421 90600
2003-09-16 20.600000 20.639999 20.450001 20.600000 12.125305 59600
2003-09-17 20.680000 20.750000 20.600000 20.700001 12.184172 259600
2003-09-18 20.680000 20.889999 20.680000 20.830000 12.260689 111200
2003-09-19 20.730000 20.770000 20.639999 20.709999 12.231751 86300
2003-09-22 20.600000 20.600000 20.420000 20.540001 12.131340 126700
2003-09-23 20.610001 20.680000 20.500000 20.660000 12.202214 152200
2003-09-24 20.680000 20.680000 20.420000 20.480000 12.095903 271800
2003-09-25 20.459999 20.600000 20.459999 20.459999 12.084087 170700
2003-09-26 20.389999 20.459999 20.350000 20.410000 12.054560 226800
2003-09-29 20.480000 20.480000 20.340000 20.410000 12.054560 111200
2003-09-30 20.400000 20.450001 20.200001 20.320000 12.001409 105000
2003-10-01 20.340000 20.709999 20.340000 20.690001 12.219938 191100
2003-10-02 20.670000 20.780001 20.670000 20.690001 12.219938 222000
2003-10-03 20.990000 21.000000 20.799999 20.850000 12.314435 707100
2003-10-06 20.870001 20.959999 20.809999 20.920000 12.355772 209600
2003-10-07 20.910000 21.100000 20.860001 21.030001 12.420753 300900
2003-10-08 21.040001 21.059999 20.930000 20.969999 12.385312 134400
2003-10-09 21.200001 21.219999 20.969999 21.000000 12.403028 267100
2003-10-10 20.980000 21.049999 20.930000 20.990000 12.397122 522100
2003-10-13 21.010000 21.160000 21.000000 21.070000 12.444369 123900
2003-10-14 21.100000 21.190001 21.010000 21.180000 12.509336 247700
2003-10-15 21.150000 21.200001 21.040001 21.150000 12.491620 632100
2003-10-16 21.030001 21.190001 21.000000 21.180000 12.509336 107500
2003-10-17 21.209999 21.209999 21.000000 21.049999 12.432560 127000
2003-10-20 21.059999 21.059999 20.889999 21.059999 12.438471 164000
2003-10-21 21.110001 21.160000 21.000000 21.030001 12.420753 84700
2003-10-22 20.950001 21.040001 20.830000 20.930000 12.361691 274600
2003-10-23 20.799999 20.969999 20.799999 20.930000 12.361691 289000
2003-10-24 20.920000 20.920000 20.629999 20.910000 12.349872 289900
2003-10-27 21.030001 21.049999 20.830000 20.900000 12.343969 166600
2003-10-28 20.900000 21.139999 20.900000 21.129999 12.479815 907000
2003-10-29 21.059999 21.230000 21.059999 21.230000 12.538874 109300
2003-10-30 21.299999 21.299999 21.080000 21.200001 12.521152 63500
2003-10-31 21.299999 21.320000 21.200001 21.240000 12.544777 222600
2003-11-03 21.340000 21.469999 21.340000 21.430000 12.656997 96700
2003-11-04 21.400000 21.410000 21.299999 21.299999 12.580217 36700
2003-11-05 21.340000 21.340000 21.139999 21.270000 12.562494 33100
2003-11-06 21.230000 21.440001 21.190001 21.400000 12.639278 47900
2003-11-07 21.440001 21.500000 21.350000 21.400000 12.639278 71500
2003-11-10 21.350000 21.430000 21.270000 21.340000 12.603844 53800
2003-11-11 21.370001 21.379999 21.290001 21.360001 12.615651 181900
2003-11-12 21.400000 21.530001 21.320000 21.520000 12.710155 345300
2003-11-13 21.340000 21.340000 21.170000 21.270000 12.562494 66100
2003-11-14 21.309999 21.350000 21.059999 21.150000 12.491620 250800
2003-11-17 21.020000 21.209999 20.980000 21.170000 12.503434 492100
2003-11-18 21.219999 21.230000 21.030001 21.090000 12.456180 89100
2003-11-19 21.090000 21.240000 21.049999 21.200001 12.521152 45600
2003-11-20 21.200001 21.270000 21.040001 21.049999 12.432560 320500
2003-11-21 21.049999 21.180000 21.030001 21.100000 12.462094 76900
2003-11-24 21.240000 21.410000 21.190001 21.389999 12.633366 140900
2003-11-25 21.400000 21.480000 21.309999 21.440001 12.662903 108200
2003-11-26 21.540001 21.540001 21.299999 21.410000 12.645185 79200
2003-11-28 21.440001 21.500000 21.400000 21.490000 12.692435 17600
2003-12-01 21.410000 21.490000 21.309999 21.450001 12.668809 79000
2003-12-02 21.450001 21.450001 21.250000 21.260000 12.556587 304500
2003-12-03 21.330000 21.420000 21.260000 21.270000 12.562494 323500
2003-12-04 21.290001 21.360001 21.200001 21.360001 12.615651 103500
2003-12-05 21.320000 21.410000 21.230000 21.290001 12.574314 359600
2003-12-08 21.360001 21.440001 21.219999 21.340000 12.603844 109600
2003-12-09 21.299999 21.400000 21.240000 21.260000 12.556587 341100
2003-12-10 21.290001 21.350000 21.180000 21.280001 12.568401 183900
2003-12-11 21.350000 21.389999 21.270000 21.270000 12.562494 85300
2003-12-12 21.379999 21.430000 21.200001 21.410000 12.645185 114000
2003-12-15 21.549999 21.549999 21.250000 21.270000 12.562494 277300
2003-12-16 21.309999 21.510000 21.270000 21.480000 12.686527 86900
2003-12-17 21.490000 21.559999 21.440001 21.459999 12.674708 397600
2003-12-18 21.600000 21.610001 21.490000 21.570000 12.739680 458700
2003-12-19 21.530001 21.540001 21.330000 21.400000 12.692822 62900
2003-12-22 21.400000 21.520000 21.400000 21.520000 12.763999 134400
2003-12-23 21.440001 21.590000 21.430000 21.530001 12.769932 259900
2003-12-24 21.530001 21.530001 21.430000 21.459999 12.728415 52600
2003-12-26 21.400000 21.520000 21.400000 21.480000 12.740279 29800
2003-12-29 21.559999 21.660000 21.450001 21.620001 12.823312 319700
2003-12-30 21.639999 21.719999 21.600000 21.650000 12.841106 479000
2003-12-31 21.740000 21.780001 21.660000 21.780001 12.918209 256000
2004-01-02 21.750000 21.879999 21.480000 21.520000 12.763999 356900
2004-01-05 21.700001 21.700001 21.459999 21.660000 12.847034 235700
2004-01-06 21.660000 21.740000 21.600000 21.709999 12.876689 140300
2004-01-07 21.600000 21.670000 21.500000 21.620001 12.823312 550600
2004-01-08 21.770000 21.770000 21.500000 21.590000 12.805517 728900
2004-01-09 21.580000 21.610001 21.389999 21.430000 12.710621 741400
2004-01-12 21.400000 21.530001 21.379999 21.530001 12.769932 599900
2004-01-13 21.559999 21.559999 21.340000 21.500000 12.752142 458800
2004-01-14 21.540001 21.639999 21.510000 21.580000 12.799591 391900
2004-01-15 21.590000 21.610001 21.410000 21.600000 12.811453 288600
2004-01-16 21.650000 21.650000 21.510000 21.590000 12.805517 118800
2004-01-20 21.590000 21.590000 21.430000 21.520000 12.763999 114400
2004-01-21 21.549999 21.650000 21.480000 21.610001 12.817379 210100
2004-01-22 21.660000 21.660000 21.510000 21.540001 12.775864 128700
2004-01-23 21.620001 21.740000 21.549999 21.719999 12.882624 208600
2004-01-26 21.760000 21.940001 21.719999 21.930000 13.007175 449000
2004-01-27 21.950001 21.959999 21.820000 21.820000 12.941939 224500
2004-01-28 21.860001 21.920000 21.570000 21.600000 12.811453 402100
2004-01-29 21.700001 21.940001 21.650000 21.900000 12.989383 833100
2004-01-30 21.879999 21.879999 21.730000 21.780001 12.918209 155000
2004-02-02 21.780001 21.959999 21.770000 21.870001 12.971597 104100
2004-02-03 21.780001 22.010000 21.780001 21.980000 13.036839 227300
2004-02-04 21.980000 22.180000 21.940001 22.110001 13.113944 378700
2004-02-05 22.190001 22.290001 22.100000 22.250000 13.196975 494500
2004-02-06 22.340000 22.440001 22.200001 22.420000 13.297805 480900
2004-02-09 22.400000 22.500000 22.350000 22.450001 13.315604 405400
2004-02-10 22.379999 22.549999 22.379999 22.540001 13.368981 289600
2004-02-11 22.480000 22.600000 22.400000 22.510000 13.351190 362300
2004-02-12 22.549999 22.600000 22.469999 22.549999 13.374915 225100
2004-02-13 22.500000 22.590000 22.330000 22.410000 13.291883 484800
2004-02-17 22.600000 22.639999 22.510000 22.610001 13.410500 207300
2004-02-18 22.590000 22.629999 22.500000 22.580000 13.392707 492700
2004-02-19 22.730000 22.850000 22.650000 22.690001 13.457952 341000
2004-02-20 22.780001 22.910000 22.709999 22.870001 13.564718 526200
2004-02-23 22.879999 23.020000 22.850000 23.000000 13.641815 809000
2004-02-24 22.990000 22.990000 22.750000 22.860001 13.558782 750000
2004-02-25 22.900000 22.969999 22.840000 22.930000 13.600303 744700
2004-02-26 22.930000 22.980000 22.840000 22.930000 13.600303 269700
2004-02-27 22.980000 23.110001 22.900000 23.020000 13.653679 341000
2004-03-01 23.120001 23.280001 23.040001 23.280001 13.807899 345600
2004-03-02 23.209999 23.240000 23.000000 23.049999 13.671478 830100
2004-03-03 23.049999 23.180000 22.969999 23.170000 13.742651 262500
2004-03-04 23.180000 23.180000 23.040001 23.120001 13.712999 134200
2004-03-05 23.080000 23.309999 23.000000 23.129999 13.718931 426100
2004-03-08 23.160000 23.250000 23.120001 23.120001 13.712999 233500
2004-03-09 23.100000 23.180000 22.969999 23.120001 13.712999 278700
2004-03-10 23.200001 23.299999 23.020000 23.059999 13.677407 730500
2004-03-11 22.879999 22.980000 22.570000 22.620001 13.416431 886700
2004-03-12 22.610001 22.650000 22.459999 22.620001 13.416431 280200
2004-03-15 22.650000 22.650000 22.360001 22.400000 13.285952 359400
2004-03-16 22.490000 22.559999 22.270000 22.440001 13.309672 600900
2004-03-17 22.510000 22.760000 22.480000 22.709999 13.469813 158500
2004-03-18 22.600000 22.840000 22.549999 22.700001 13.463890 389000
2004-03-19 22.670000 22.680000 22.500000 22.570000 13.435316 179600
2004-03-22 22.400000 22.400000 22.200001 22.270000 13.256728 355300
2004-03-23 22.370001 22.389999 22.200001 22.230000 13.232919 277900
2004-03-24 22.250000 22.379999 22.160000 22.290001 13.268638 176600
2004-03-25 22.469999 22.629999 22.389999 22.600000 13.453169 308900
2004-03-26 22.610001 22.629999 22.469999 22.469999 13.375779 101000
2004-03-29 22.629999 22.830000 22.580000 22.740000 13.536513 212300
2004-03-30 22.799999 22.889999 22.719999 22.879999 13.619844 190900
2004-03-31 22.830000 22.920000 22.690001 22.879999 13.619844 305100
2004-04-01 22.830000 22.870001 22.730000 22.790001 13.566277 360900
2004-04-02 23.030001 23.040001 22.770000 22.820000 13.584129 772900
2004-04-05 22.780001 22.950001 22.780001 22.900000 13.631751 148600
2004-04-06 22.950001 23.049999 22.889999 23.010000 13.697227 70200
2004-04-07 23.040001 23.040001 22.879999 22.950001 13.661516 87100
2004-04-08 23.030001 23.030001 22.680000 22.830000 13.590076 588400
2004-04-12 22.830000 22.930000 22.820000 22.920000 13.643661 264100
2004-04-13 22.959999 22.959999 22.639999 22.690001 13.506741 132900
2004-04-14 22.690001 22.850000 22.600000 22.850000 13.601985 534600
2004-04-15 22.900000 22.969999 22.790001 22.920000 13.643661 761800
2004-04-16 23.040001 23.129999 22.959999 23.080000 13.738900 415700
2004-04-19 23.000000 23.200001 23.000000 23.150000 13.780569 188600
2004-04-20 23.240000 23.240000 22.969999 22.969999 13.673424 720100
2004-04-21 22.900000 23.090000 22.820000 23.020000 13.703179 655500
2004-04-22 23.040001 23.250000 22.910000 23.250000 13.840097 282900
2004-04-23 23.100000 23.309999 23.080000 23.270000 13.852003 300600
2004-04-26 23.299999 23.350000 23.139999 23.219999 13.822242 142800
2004-04-27 23.270000 23.389999 23.219999 23.280001 13.857960 323600
2004-04-28 23.260000 23.270000 23.010000 23.010000 13.697227 476600
2004-04-29 23.129999 23.219999 23.010000 23.129999 13.768664 152900
2004-04-30 23.270000 23.389999 23.160000 23.180000 13.798424 589100
2004-05-03 23.299999 23.360001 23.200001 23.320000 13.881769 1041000
2004-05-04 23.379999 23.379999 23.100000 23.219999 13.822242 799500
2004-05-05 23.219999 23.270000 23.150000 23.260000 13.846048 754600
2004-05-06 23.260000 23.260000 23.010000 23.160000 13.786526 425000
2004-05-07 23.100000 23.180000 22.860001 22.940001 13.655562 374000
2004-05-10 22.750000 22.930000 22.719999 22.830000 13.590076 661800
2004-05-11 22.900000 22.910000 22.639999 22.790001 13.566277 443400
2004-05-12 22.740000 22.740000 22.389999 22.670000 13.494837 1116500
2004-05-13 22.700001 22.740000 22.530001 22.629999 13.471029 862900
2004-05-14 22.600000 22.799999 22.520000 22.719999 13.524603 983700
2004-05-17 22.530001 22.690001 22.459999 22.570000 13.435316 412400
2004-05-18 22.700001 22.770000 22.650000 22.700001 13.512703 554900
2004-05-19 22.799999 22.840000 22.540001 22.580000 13.441261 660200
2004-05-20 22.559999 22.700001 22.510000 22.660000 13.488885 1020900
2004-05-21 22.740000 22.820000 22.629999 22.670000 13.494837 142600
2004-05-24 22.700001 22.770000 22.500000 22.580000 13.441261 578500
2004-05-25 22.580000 22.870001 22.450001 22.850000 13.601985 418000
2004-05-26 22.820000 22.879999 22.750000 22.870001 13.613898 92600
2004-05-27 23.059999 23.150000 22.950001 23.139999 13.774615 762500
2004-05-28 23.150000 23.150000 23.010000 23.049999 13.721043 521400
2004-06-01 23.049999 23.070000 22.900000 23.049999 13.721043 158200
2004-06-02 23.150000 23.270000 23.059999 23.240000 13.834140 101000
2004-06-03 23.209999 23.379999 23.190001 23.190001 13.804387 1102300
2004-06-04 23.320000 23.360001 23.170000 23.230000 13.828195 206200
2004-06-07 23.309999 23.450001 23.230000 23.430000 13.947239 770700
2004-06-08 23.430000 23.559999 23.350000 23.540001 14.012725 678500
2004-06-09 23.530001 23.559999 23.420000 23.450001 13.959154 538100
2004-06-10 23.480000 23.480000 23.350000 23.450001 13.959154 146300
2004-06-14 23.400000 23.400000 23.250000 23.330000 13.887721 283700
2004-06-15 23.500000 23.500000 23.350000 23.440001 13.953205 319300
2004-06-16 23.440001 23.450001 23.350000 23.410000 13.935342 318500
2004-06-17 23.420000 23.420000 23.299999 23.320000 13.881769 161300
2004-06-18 23.100000 23.299999 23.100000 23.230000 13.879977 518500
2004-06-21 23.129999 23.340000 23.129999 23.200001 13.862046 211500
2004-06-22 23.180000 23.270000 23.049999 23.209999 13.868025 148800
2004-06-23 23.230000 23.280001 23.040001 23.240000 13.885950 308500
2004-06-24 23.160000 23.670000 23.090000 23.150000 13.832170 200900
2004-06-25 23.129999 23.180000 22.910000 22.930000 13.700724 393800
2004-06-28 22.870001 23.120001 22.870001 22.930000 13.700724 695900
2004-06-29 22.959999 23.030001 22.930000 22.950001 13.712672 706700
2004-06-30 22.930000 23.110001 22.930000 23.090000 13.796317 314700
2004-07-01 23.139999 23.150000 22.790001 22.860001 13.658893 539900
2004-07-02 22.790001 22.990000 22.790001 22.860001 13.658893 165100
2004-07-06 22.840000 22.950001 22.790001 22.870001 13.664872 705100
2004-07-07 22.860001 22.950001 22.840000 22.889999 13.676820 294000
2004-07-08 22.780001 22.990000 22.780001 22.860001 13.658893 158000
2004-07-09 22.879999 22.950001 22.860001 22.920000 13.694749 339000
2004-07-12 22.900000 22.990000 22.809999 22.950001 13.712672 354500
2004-07-13 22.980000 23.020000 22.879999 22.980000 13.730594 451900
2004-07-14 22.860001 23.100000 22.830000 22.969999 13.724624 970900
2004-07-15 23.040001 23.040001 22.740000 22.820000 13.634997 246900
2004-07-16 22.990000 23.100000 22.799999 22.809999 13.629025 601600
2004-07-19 22.830000 22.940001 22.770000 22.820000 13.634997 166600
2004-07-20 22.740000 23.020000 22.740000 22.830000 13.640969 187900
2004-07-21 22.920000 22.920000 22.520000 22.520000 13.455748 1546900
2004-07-22 22.370001 22.520000 22.309999 22.450001 13.413923 1137800
2004-07-23 22.420000 22.420000 22.030001 22.120001 13.216747 301400
2004-07-26 22.200001 22.200001 21.950001 22.040001 13.168950 128100
2004-07-27 22.150000 22.280001 22.049999 22.270000 13.306375 299800
2004-07-28 22.190001 22.299999 21.930000 22.209999 13.270521 437800
2004-07-29 22.250000 22.250000 21.879999 21.950001 13.115172 720400
2004-07-30 21.879999 21.980000 21.830000 21.950001 13.115172 416900
2004-08-02 21.860001 22.240000 21.860001 22.170000 13.246624 551400
2004-08-03 22.120001 22.150000 22.010000 22.080000 13.192850 112000
2004-08-04 21.920000 22.219999 21.920000 22.129999 13.222720 129700
2004-08-05 22.209999 22.209999 21.830000 21.870001 13.067375 238200
2004-08-06 21.740000 21.790001 21.600000 21.600000 12.906041 580700
2004-08-09 21.680000 21.719999 21.629999 21.680000 12.953844 310500
2004-08-10 21.670000 21.860001 21.670000 21.850000 13.055422 231000
2004-08-11 21.799999 22.040001 21.750000 22.020000 13.157000 201400
2004-08-12 22.139999 22.150000 21.969999 21.969999 13.127123 229300
2004-08-13 22.080000 22.110001 21.959999 22.070000 13.186872 1228200
2004-08-16 22.120001 22.209999 22.010000 22.209999 13.270521 707300
2004-08-17 22.350000 22.350000 22.160000 22.230000 13.282475 245100
2004-08-18 22.309999 22.379999 22.230000 22.379999 13.372097 414600
2004-08-19 22.420000 22.420000 22.200001 22.270000 13.306375 154800
2004-08-20 22.299999 22.370001 22.219999 22.370001 13.366123 64600
2004-08-23 22.389999 22.400000 22.200001 22.290001 13.318325 98100
2004-08-24 22.290001 22.379999 22.270000 22.299999 13.324303 44900
2004-08-25 22.190001 22.450001 22.180000 22.430000 13.401977 109600
2004-08-26 22.340000 22.469999 22.340000 22.469999 13.425869 60300
2004-08-27 22.459999 22.490000 22.400000 22.430000 13.401977 96000
2004-08-30 22.450001 22.459999 22.320000 22.320000 13.336244 57000
2004-08-31 22.230000 22.400000 22.200001 22.340000 13.348195 141000
2004-09-01 22.320000 22.420000 22.219999 22.340000 13.348195 315000
2004-09-02 22.450001 22.610001 22.370001 22.600000 13.503548 164600
2004-09-03 22.680000 22.780001 22.670000 22.700001 13.563302 70500
2004-09-07 22.790001 22.790001 22.600000 22.700001 13.563302 119700
2004-09-08 22.549999 22.639999 22.430000 22.459999 13.419894 181600
2004-09-09 22.420000 22.469999 22.299999 22.370001 13.366123 400600
2004-09-10 22.250000 22.430000 22.209999 22.389999 13.378068 208000
2004-09-13 22.350000 22.480000 22.350000 22.410000 13.390026 487200
2004-09-14 22.450001 22.469999 22.330000 22.420000 13.396000 273400
2004-09-15 22.350000 22.350000 22.139999 22.200001 13.264550 279100
2004-09-16 22.209999 22.230000 22.040001 22.080000 13.192850 641400
2004-09-17 22.070000 22.180000 22.000000 22.090000 13.254643 150500
2004-09-20 21.799999 21.830000 21.650000 21.719999 13.032637 736100
2004-09-21 21.660000 21.719999 21.590000 21.639999 12.984634 525100
2004-09-22 21.650000 21.650000 21.420000 21.469999 12.882632 493200
2004-09-23 21.549999 21.620001 21.469999 21.549999 12.930635 2347300
2004-09-24 21.570000 21.580000 21.480000 21.530001 12.918633 428300
2004-09-27 21.459999 21.549999 21.410000 21.440001 12.864635 621300
2004-09-28 21.549999 21.559999 21.410000 21.549999 12.930635 735500
2004-09-29 21.540001 21.629999 21.360001 21.610001 12.966636 928100
2004-09-30 21.610001 21.690001 21.600000 21.660000 12.996636 715300
2004-10-01 21.660000 21.940001 21.660000 21.879999 13.128642 582500
2004-10-04 21.950001 22.000000 21.809999 21.830000 13.098647 396200
2004-10-05 21.820000 21.910000 21.780001 21.830000 13.098647 736200
2004-10-06 21.780001 21.930000 21.780001 21.930000 13.158645 698400
2004-10-07 21.990000 22.000000 21.750000 21.760000 13.056645 498100
2004-10-08 21.700001 21.780001 21.559999 21.610001 12.966636 219400
2004-10-11 21.559999 21.629999 21.559999 21.600000 12.960633 173900
2004-10-12 21.500000 21.580000 21.480000 21.540001 12.924636 257700
2004-10-13 21.520000 21.620001 21.410000 21.450001 12.870623 597300
2004-10-14 21.480000 21.530001 21.370001 21.370001 12.822626 697500
2004-10-15 21.450001 21.629999 21.450001 21.510000 12.906636 2318500
2004-10-18 21.459999 21.610001 21.440001 21.590000 12.954637 1275800
2004-10-19 21.610001 21.650000 21.459999 21.459999 12.876634 202700
2004-10-20 21.420000 21.520000 21.370001 21.520000 12.912634 353700
2004-10-21 21.450001 21.600000 21.400000 21.520000 12.912634 356100
2004-10-22 21.660000 21.680000 21.379999 21.379999 12.828628 382300
2004-10-25 21.490000 21.490000 21.200001 21.260000 12.756624 486300
2004-10-26 21.200001 21.540001 21.180000 21.490000 12.894633 893800
2004-10-27 21.370001 21.719999 21.340000 21.719999 13.032637 405800
2004-10-28 21.610001 21.900000 21.610001 21.820000 13.092642 492500
2004-10-29 21.820000 21.889999 21.740000 21.799999 13.080641 714100
2004-11-01 21.809999 21.840000 21.700001 21.750000 13.050638 202900
2004-11-02 21.780001 22.049999 21.750000 21.889999 13.134638 1323100
2004-11-03 22.100000 22.110001 21.969999 22.059999 13.236645 366600
2004-11-04 22.049999 22.650000 22.049999 22.650000 13.590668 234800
2004-11-05 22.790001 22.820000 22.650000 22.750000 13.650673 751500
2004-11-08 22.700001 22.770000 22.629999 22.709999 13.626672 1681800
2004-11-09 22.740000 22.770000 22.610001 22.700001 13.620668 132900
2004-11-10 22.700001 22.860001 22.670000 22.730000 13.638666 345800
2004-11-11 22.730000 22.900000 22.700001 22.900000 13.740667 568300
2004-11-12 22.910000 22.990000 22.809999 22.969999 13.782678 274100
2004-11-15 22.969999 23.059999 22.910000 23.040001 13.824677 607700
2004-11-16 22.820000 22.950001 22.820000 22.889999 13.734671 258100
2004-11-17 22.940001 23.040001 22.850000 22.910000 13.746676 469800
2004-11-18 22.850000 22.990000 22.850000 22.900000 13.740667 577400
2004-11-19 22.850000 22.850000 22.610001 22.650000 13.590668 1000400
2004-11-22 22.600000 22.809999 22.590000 22.799999 13.680674 248100
2004-11-23 22.750000 22.760000 22.590000 22.750000 13.650673 459700
2004-11-24 22.750000 22.809999 22.680000 22.740000 13.644671 186600
2004-11-26 22.690001 22.809999 22.690001 22.740000 13.644671 73500
2004-11-29 22.680000 22.680000 22.450001 22.510000 13.506665 442300
2004-11-30 22.530001 22.530001 22.330000 22.340000 13.404658 557300
2004-12-01 22.350000 22.690001 22.350000 22.639999 13.584667 626400
2004-12-02 22.559999 22.889999 22.540001 22.850000 13.710668 2301600
2004-12-03 22.809999 22.969999 22.750000 22.809999 13.686665 5691900
2004-12-06 22.850000 22.850000 22.620001 22.660000 13.596667 152500
2004-12-07 22.559999 22.740000 22.540001 22.600000 13.560665 346100
2004-12-08 22.510000 22.660000 22.469999 22.610001 13.566667 204300
2004-12-09 22.690001 22.920000 22.549999 22.870001 13.722671 345900
2004-12-10 22.770000 22.959999 22.760000 22.910000 13.746676 185400
2004-12-13 22.910000 23.000000 22.799999 22.959999 13.776670 2296700
2004-12-14 23.020000 23.209999 22.940001 23.170000 13.902685 305900
2004-12-15 23.180000 23.200001 22.969999 23.160000 13.896685 323500
2004-12-16 23.010000 23.290001 23.000000 23.100000 13.860688 538500
2004-12-17 23.090000 23.100000 22.780001 22.830000 13.755243 1798800
2004-12-20 23.030001 23.040001 22.760000 22.840000 13.761267 476400
2004-12-21 22.840000 23.000000 22.820000 23.000000 13.857669 175900
2004-12-22 23.030001 23.129999 22.950001 23.090000 13.911892 197800
2004-12-23 23.010000 23.129999 23.000000 23.040001 13.881771 200600
2004-12-27 23.150000 23.160000 22.930000 23.020000 13.869714 202900
2004-12-28 23.080000 23.170000 23.030001 23.160000 13.954071 469100
2004-12-29 23.160000 23.160000 23.049999 23.110001 13.923943 172200
2004-12-30 23.250000 23.250000 23.129999 23.160000 13.954071 111200
2004-12-31 23.180000 23.190001 23.080000 23.080000 13.905870 226200
2005-01-03 23.299999 23.410000 23.020000 23.080000 13.905870 813900
2005-01-04 23.010000 23.180000 22.870001 23.000000 13.857669 2075600
2005-01-05 23.000000 23.030001 22.879999 22.879999 13.785365 1772000
2005-01-06 22.980000 23.070000 22.830000 22.990000 13.851645 594900
2005-01-07 23.100000 23.170000 22.980000 23.100000 13.917924 325800
2005-01-10 23.200001 23.340000 23.049999 23.240000 14.002271 357500
2005-01-11 23.100000 23.230000 23.080000 23.139999 13.942019 639100
2005-01-12 23.200001 23.250000 23.030001 23.209999 13.984193 586700
2005-01-13 23.299999 23.299999 23.000000 23.059999 13.893816 358800
2005-01-14 23.150000 23.200001 23.049999 23.190001 13.972146 253000
2005-01-18 22.959999 23.430000 22.959999 23.430000 14.116750 759600
2005-01-19 23.490000 23.520000 23.389999 23.389999 14.092647 567200
2005-01-20 23.299999 23.440001 23.290001 23.370001 14.080592 1052900
2005-01-21 23.450001 23.450001 23.129999 23.170000 13.960092 909900
2005-01-24 23.219999 23.219999 23.059999 23.080000 13.905870 415700
2005-01-25 23.250000 23.260000 23.150000 23.170000 13.960092 1014000
2005-01-26 23.270000 23.290001 23.139999 23.150000 13.948043 621300
2005-01-27 23.100000 23.299999 23.059999 23.280001 14.026371 212600
2005-01-28 23.280001 23.340000 23.150000 23.290001 14.032398 1183000
2005-01-31 23.520000 23.520000 23.260000 23.350000 14.068547 867100
2005-02-01 23.400000 23.400000 23.240000 23.360001 14.074566 1059900
2005-02-02 23.370001 23.549999 23.350000 23.549999 14.189045 423600
2005-02-03 23.549999 23.570000 23.469999 23.510000 14.164944 599100
2005-02-04 23.590000 23.690001 23.510000 23.639999 14.243272 951200
2005-02-07 23.600000 23.690001 23.590000 23.590000 14.213145 1953800
2005-02-08 23.730000 23.730000 23.540001 23.620001 14.231224 1028200
2005-02-09 23.480000 23.600000 23.379999 23.410000 14.104697 473500
2005-02-10 23.490000 23.490000 23.330000 23.400000 14.098666 591400
2005-02-11 23.469999 23.580000 23.350000 23.540001 14.183021 411500
2005-02-14 23.629999 23.629999 23.490000 23.549999 14.189045 348500
2005-02-15 23.620001 23.799999 23.530001 23.590000 14.213145 1124800
2005-02-16 23.700001 23.700001 23.600000 23.650000 14.249300 567600
2005-02-17 23.700001 23.700001 23.469999 23.500000 14.158914 216300
2005-02-18 23.420000 23.510000 23.400000 23.469999 14.140848 465000
2005-02-22 23.469999 23.469999 23.100000 23.120001 13.929971 449400
2005-02-23 23.250000 23.250000 23.059999 23.180000 13.966117 1091800
2005-02-24 23.250000 23.299999 23.080000 23.290001 14.032398 839200
2005-02-25 23.350000 23.389999 23.219999 23.370001 14.080592 432500
2005-02-28 23.500000 23.500000 23.280001 23.320000 14.050473 985000
2005-03-01 23.440001 23.559999 23.420000 23.510000 14.164944 438100
2005-03-02 23.370001 23.590000 23.370001 23.450001 14.128794 409200
2005-03-03 23.639999 23.690001 23.530001 23.610001 14.225198 283600
2005-03-04 23.799999 23.799999 23.680000 23.730000 14.297489 2885400
2005-03-07 23.730000 23.770000 23.629999 23.660000 14.255322 289100
2005-03-08 23.709999 23.709999 23.500000 23.549999 14.189045 253200
2005-03-09 23.549999 23.549999 23.309999 23.379999 14.086619 244100
2005-03-10 23.330000 23.530001 23.320000 23.430000 14.116750 596200
2005-03-11 23.309999 23.459999 23.200001 23.250000 14.008291 2529400
2005-03-14 23.340000 23.370001 23.250000 23.320000 14.050473 386500
2005-03-15 23.450001 23.450001 23.180000 23.180000 13.966117 250500
2005-03-16 23.070000 23.200001 23.020000 23.120001 13.929971 482800
2005-03-17 23.200001 23.230000 23.030001 23.200001 13.978167 185500
2005-03-18 23.020000 23.200001 22.950001 23.030001 13.933397 402100
2005-03-21 23.120001 23.120001 22.879999 22.900000 13.854742 353200
2005-03-22 23.000000 23.000000 22.770000 22.770000 13.776098 727400
2005-03-23 22.750000 22.990000 22.650000 22.920000 13.866842 465800
2005-03-24 23.000000 23.000000 22.870001 22.910000 13.860797 396700
2005-03-28 22.950001 23.030001 22.850000 22.930000 13.872902 325000
2005-03-29 22.850000 23.010000 22.830000 22.879999 13.842644 673400
2005-03-30 22.990000 23.200001 22.950001 23.180000 14.024147 2248800
2005-03-31 23.160000 23.160000 23.000000 23.020000 13.927343 264300
2005-04-01 23.200001 23.200001 22.740000 22.799999 13.794245 2099100
2005-04-04 22.950001 22.969999 22.780001 22.930000 13.872902 511900
2005-04-05 22.959999 23.120001 22.940001 23.100000 13.975755 240400
2005-04-06 23.170000 23.170000 23.010000 23.040001 13.939449 265200
2005-04-07 23.129999 23.200001 22.980000 23.200001 14.036247 1957700
2005-04-08 23.219999 23.219999 23.059999 23.090000 13.969697 210000
2005-04-11 23.200001 23.200001 23.059999 23.150000 14.005999 166600
2005-04-12 23.150000 23.270000 22.940001 23.240000 14.060451 452100
2005-04-13 23.250000 23.270000 23.000000 23.129999 13.993904 672600
2005-04-14 23.250000 23.250000 23.049999 23.080000 13.963648 642100
2005-04-15 23.100000 23.100000 22.799999 22.860001 13.830544 518800
2005-04-18 22.900000 22.950001 22.650000 22.709999 13.739795 1227800
2005-04-19 22.900000 22.900000 22.660000 22.770000 13.776098 802900
2005-04-20 22.820000 22.840000 22.459999 22.480000 13.600646 1104100
2005-04-21 22.719999 22.870001 22.629999 22.860001 13.830544 939800
2005-04-22 22.840000 22.850000 22.510000 22.620001 13.685339 438200
2005-04-25 22.740000 22.860001 22.660000 22.860001 13.830544 568000
2005-04-26 22.700001 22.850000 22.680000 22.690001 13.727692 370100
2005-04-27 22.700001 22.820000 22.490000 22.770000 13.776098 840700
2005-04-28 22.820000 22.920000 22.629999 22.719999 13.745845 3187700
2005-04-29 22.639999 22.799999 22.469999 22.780001 13.782146 2003700
2005-05-02 22.870001 22.969999 22.809999 22.950001 13.884994 212400
2005-05-03 22.980000 23.139999 22.900000 23.049999 13.945498 520100
2005-05-04 23.150000 23.240000 23.080000 23.200001 14.036247 662200
2005-05-05 23.240000 23.280001 23.049999 23.160000 14.012053 1124000
2005-05-06 23.340000 23.340000 23.070000 23.070000 13.957599 1518900
2005-05-09 23.170000 23.260000 23.090000 23.209999 14.042297 435900
2005-05-10 23.219999 23.219999 23.000000 23.080000 13.963648 895500
2005-05-11 23.180000 23.180000 22.910000 23.160000 14.012053 1590500
2005-05-12 22.950001 23.190001 22.950001 23.049999 13.945498 497300
2005-05-13 23.080000 23.080000 22.740000 22.850000 13.824494 343100
2005-05-16 22.950001 23.100000 22.920000 23.070000 13.957599 781500
2005-05-17 23.030001 23.209999 23.000000 23.190001 14.030203 270500
2005-05-18 23.320000 23.459999 23.250000 23.410000 14.163304 726400
2005-05-19 23.459999 23.549999 23.389999 23.549999 14.248004 308800
2005-05-20 23.549999 23.559999 23.400000 23.520000 14.229857 384100
2005-05-23 23.600000 23.650000 23.500000 23.559999 14.254052 507500
2005-05-24 23.559999 23.559999 23.430000 23.520000 14.229857 2247200
2005-05-25 23.500000 23.500000 23.330000 23.440001 14.181454 388700
2005-05-26 23.530001 23.530001 23.420000 23.459999 14.193552 290300
2005-05-27 23.549999 23.559999 23.290001 23.389999 14.151203 319900
2005-05-31 23.480000 23.480000 23.260000 23.309999 14.102802 424400
2005-06-01 23.299999 23.510000 23.260000 23.469999 14.199606 455500
2005-06-02 23.500000 23.549999 23.379999 23.530001 14.235897 328800
2005-06-03 23.530001 23.530001 23.280001 23.340000 14.120947 503800
2005-06-06 23.370001 23.370001 23.270000 23.350000 14.127004 739500
2005-06-07 23.340000 23.570000 23.340000 23.440001 14.181454 511400
2005-06-08 23.400000 23.510000 23.350000 23.379999 14.145152 181000
2005-06-09 23.379999 23.459999 23.309999 23.389999 14.151203 659500
2005-06-10 23.430000 23.459999 23.250000 23.370001 14.139100 599600
2005-06-13 23.450001 23.500000 23.280001 23.450001 14.187503 636100
2005-06-14 23.379999 23.490000 23.320000 23.410000 14.163304 220700
2005-06-15 23.430000 23.480000 23.280001 23.420000 14.169353 283000
2005-06-16 23.450001 23.450001 23.340000 23.350000 14.127004 371200
2005-06-17 23.320000 23.410000 23.260000 23.299999 14.164697 820900
2005-06-20 23.299999 23.330000 23.180000 23.290001 14.158611 644800
2005-06-21 23.299999 23.340000 23.209999 23.240000 14.128209 750500
2005-06-22 23.360001 23.370001 23.190001 23.260000 14.140378 859200
2005-06-23 23.250000 23.250000 22.950001 22.969999 13.964078 2179300
2005-06-24 22.910000 22.959999 22.719999 22.740000 13.824255 328900
2005-06-27 22.770000 22.790001 22.670000 22.719999 13.812087 629400
2005-06-28 22.809999 23.030001 22.799999 23.010000 13.988393 1095000
2005-06-29 23.030001 23.059999 22.910000 22.950001 13.951919 551900
2005-06-30 22.910000 22.990000 22.730000 22.750000 13.830333 503100
2005-07-01 22.850000 22.900000 22.760000 22.830000 13.878960 428700
2005-07-05 22.790001 23.010000 22.780001 22.959999 13.957997 864100
2005-07-06 23.000000 23.000000 22.730000 22.740000 13.824255 1169000
2005-07-07 22.650000 22.730000 22.549999 22.700001 13.799942 510500
2005-07-08 22.700001 23.020000 22.660000 23.000000 13.982309 380300
2005-07-11 23.080000 23.150000 23.000000 23.129999 14.061349 888100
2005-07-12 23.139999 23.240000 23.129999 23.150000 14.073507 287200
2005-07-13 23.180000 23.260000 23.120001 23.240000 14.128209 310700
2005-07-14 23.360001 23.480000 23.330000 23.370001 14.207250 564300
2005-07-15 23.370001 23.389999 23.299999 23.360001 14.201170 259200
2005-07-18 23.320000 23.420000 23.250000 23.250000 14.134296 1033500
2005-07-19 23.309999 23.379999 23.209999 23.209999 14.109978 1161500
2005-07-20 23.049999 23.330000 23.049999 23.299999 14.164697 632300
2005-07-21 23.299999 23.350000 23.170000 23.209999 14.109978 1640100
2005-07-22 23.250000 23.350000 23.180000 23.280001 14.152539 2361400
2005-07-25 23.389999 23.389999 23.200001 23.200001 14.103896 552400
2005-07-26 23.250000 23.400000 23.250000 23.320000 14.176854 507400
2005-07-27 23.400000 23.430000 23.330000 23.379999 14.213327 678100
2005-07-28 23.430000 23.629999 23.340000 23.580000 14.334910 1786200
2005-07-29 23.580000 23.620001 23.469999 23.480000 14.274117 1326100
2005-08-01 23.510000 23.510000 23.330000 23.360001 14.201170 916400
2005-08-02 23.350000 23.490000 23.350000 23.440001 14.249802 404600
2005-08-03 23.480000 23.490000 23.360001 23.490000 14.280199 3065000
2005-08-04 23.379999 23.420000 23.240000 23.290001 14.158611 479900
2005-08-05 23.230000 23.250000 23.120001 23.139999 14.067425 1371300
2005-08-08 23.120001 23.200001 23.070000 23.100000 14.043112 807900
2005-08-09 23.170000 23.209999 23.080000 23.139999 14.067425 806400
2005-08-10 23.240000 23.379999 23.059999 23.100000 14.043112 2009700
2005-08-11 23.150000 23.200001 23.020000 23.160000 14.079583 1102400
2005-08-12 23.120001 23.150000 22.990000 23.080000 14.030951 1271600
2005-08-15 23.040001 23.240000 23.040001 23.190001 14.097821 1384600
2005-08-16 23.120001 23.160000 22.950001 22.959999 13.957997 2445700
2005-08-17 22.860001 23.010000 22.860001 22.950001 13.951919 1438000
2005-08-18 22.900000 23.280001 22.900000 23.209999 14.109978 1489300
2005-08-19 23.170000 23.280001 23.170000 23.180000 14.091740 1737600
2005-08-22 23.150000 23.379999 23.139999 23.250000 14.134296 1082600
2005-08-23 23.250000 23.270000 23.160000 23.190001 14.097821 1114700
2005-08-24 23.129999 23.219999 22.969999 22.980000 13.970151 1031200
2005-08-25 23.040001 23.200001 22.940001 23.010000 13.988393 434500
2005-08-26 22.969999 23.219999 22.900000 22.950001 13.951919 229400
2005-08-29 22.900000 23.150000 22.840000 23.110001 14.049194 271600
2005-08-30 23.070000 23.070000 22.809999 22.990000 13.976237 729800
2005-08-31 22.940001 23.100000 22.830000 23.070000 14.024868 391200
2005-09-01 23.129999 23.190001 23.010000 23.040001 14.006627 421500
2005-09-02 23.049999 23.200001 23.030001 23.080000 14.030951 873300
2005-09-06 23.120001 23.360001 23.120001 23.330000 14.182933 636300
2005-09-07 23.330000 23.360001 23.209999 23.350000 14.195092 3038100
2005-09-08 23.400000 23.400000 23.160000 23.260000 14.140378 1408900
2005-09-09 23.200001 23.459999 23.150000 23.360001 14.201170 2431600
2005-09-12 23.299999 23.430000 23.299999 23.410000 14.231563 827100
2005-09-13 23.250000 23.299999 23.129999 23.190001 14.097821 1381000
2005-09-14 23.190001 23.200001 23.020000 23.040001 14.006627 1794500
2005-09-15 23.129999 23.150000 23.030001 23.129999 14.061349 990300
2005-09-16 23.200001 23.200001 23.030001 23.080000 14.101055 1479300
2005-09-19 23.120001 23.200001 22.889999 22.940001 14.015522 2017400
2005-09-20 22.940001 23.090000 22.750000 22.799999 13.929990 987100
2005-09-21 22.660000 22.660000 22.500000 22.520000 13.758913 1848300
2005-09-22 22.400000 22.700001 22.400000 22.690001 13.862783 912500
2005-09-23 22.600000 22.799999 22.600000 22.730000 13.887219 971500
2005-09-26 22.870001 22.870001 22.600000 22.650000 13.838340 1083100
2005-09-27 22.639999 22.940001 22.639999 22.889999 13.984975 847300
2005-09-28 22.850000 23.100000 22.850000 22.920000 14.003304 1363600
2005-09-29 22.799999 23.129999 22.799999 23.120001 14.125497 2294300
2005-09-30 23.080000 23.280001 23.020000 23.280001 14.223258 830200
2005-10-03 23.200001 23.350000 23.200001 23.250000 14.204921 977200
2005-10-04 23.309999 23.340000 23.150000 23.150000 14.143828 702400
2005-10-05 23.200001 23.200001 22.959999 22.990000 14.046075 1138700
2005-10-06 22.950001 23.129999 22.719999 22.860001 13.966646 1163100
2005-10-07 22.860001 22.930000 22.770000 22.840000 13.954423 1034200
2005-10-10 22.950001 22.969999 22.740000 22.760000 13.905548 769900
2005-10-11 22.750000 22.900000 22.750000 22.760000 13.905548 755700
2005-10-12 22.760000 22.830000 22.600000 22.680000 13.856672 1411400
2005-10-13 22.680000 22.690001 22.520000 22.620001 13.820013 1125500
2005-10-14 22.650000 22.799999 22.549999 22.750000 13.899438 818700
2005-10-17 22.650000 23.020000 22.600000 23.000000 14.052180 2232100
2005-10-18 22.950001 22.959999 22.830000 22.830000 13.948310 1156000
2005-10-19 22.719999 23.080000 22.709999 23.070000 14.094949 1571900
2005-10-20 23.190001 23.200001 22.809999 22.889999 13.984975 913300
2005-10-21 22.950001 22.990000 22.770000 22.870001 13.972753 643600
2005-10-24 22.850000 23.090000 22.850000 23.070000 14.094949 856900
2005-10-25 22.950001 23.040001 22.850000 22.990000 14.046075 225400
2005-10-26 23.100000 23.120001 22.889999 22.920000 14.003304 1013300
2005-10-27 22.870001 22.870001 22.680000 22.700001 13.868895 1063600
2005-10-28 22.799999 23.110001 22.799999 23.080000 14.101055 635600
2005-10-31 23.200001 23.280001 23.090000 23.170000 14.156044 1661000
2005-11-01 23.330000 23.330000 23.030001 23.040001 14.076612 603800
2005-11-02 23.030001 23.129999 22.959999 23.100000 14.113282 1015300
2005-11-03 23.270000 23.360001 23.129999 23.190001 14.168263 680100
2005-11-04 23.230000 23.250000 23.090000 23.180000 14.162155 374100
2005-11-07 23.290001 23.290001 23.100000 23.230000 14.192698 1065100
2005-11-08 23.059999 23.209999 23.059999 23.160000 14.149934 660900
2005-11-09 23.120001 23.309999 23.100000 23.200001 14.174371 695500
2005-11-10 23.200001 23.530001 23.200001 23.469999 14.339334 1720200
2005-11-11 23.490000 23.520000 23.410000 23.500000 14.357660 355200
2005-11-14 23.500000 23.520000 23.389999 23.410000 14.302671 988100
2005-11-15 23.320000 23.420000 23.250000 23.290001 14.229359 690800
2005-11-16 23.290001 23.360001 23.240000 23.350000 14.266025 1767000
2005-11-17 23.389999 23.389999 23.270000 23.340000 14.259903 536400
2005-11-18 23.490000 23.490000 23.250000 23.400000 14.296561 602600
2005-11-21 23.370001 23.490000 23.350000 23.430000 14.314891 780200
2005-11-22 23.430000 23.600000 23.430000 23.590000 14.412657 1184800
2005-11-23 23.600000 23.700001 23.549999 23.680000 14.467636 1633000
2005-11-25 23.750000 23.780001 23.690001 23.700001 14.479856 92000
2005-11-28 23.639999 23.719999 23.570000 23.590000 14.412657 504900
2005-11-29 23.680000 23.730000 23.559999 23.570000 14.400430 887100
2005-11-30 23.600000 23.700001 23.379999 23.379999 14.284347 1106800
2005-12-01 23.600000 23.600000 23.420000 23.540001 14.382103 805000
2005-12-02 23.379999 23.559999 23.379999 23.530001 14.375988 495900
2005-12-05 23.430000 23.500000 23.389999 23.440001 14.321006 1266300
2005-12-06 23.420000 23.559999 23.400000 23.420000 14.308789 1036600
2005-12-07 23.500000 23.500000 23.290001 23.360001 14.272130 1170900
2005-12-08 23.400000 23.459999 23.250000 23.320000 14.247690 660800
2005-12-09 23.450001 23.450001 23.330000 23.360001 14.272130 1264400
2005-12-12 23.389999 23.520000 23.370001 23.410000 14.302671 924800
2005-12-13 23.400000 23.770000 23.400000 23.700001 14.479856 1959500
2005-12-14 23.690001 23.959999 23.650000 23.900000 14.602052 1652000
2005-12-15 23.799999 24.030001 23.799999 23.940001 14.626487 1622300
2005-12-16 23.820000 23.980000 23.790001 23.799999 14.614205 1228600
2005-12-19 23.709999 23.879999 23.709999 23.760000 14.589643 749700
2005-12-20 23.680000 23.750000 23.580000 23.620001 14.503681 873200
2005-12-21 23.799999 23.799999 23.629999 23.690001 14.546658 1353700
2005-12-22 23.660000 23.719999 23.590000 23.709999 14.558946 1340600
2005-12-23 23.709999 23.709999 23.650000 23.670000 14.534385 318000
2005-12-27 23.700001 23.709999 23.459999 23.510000 14.436136 852900
2005-12-28 23.590000 23.600000 23.510000 23.540001 14.454557 754400
2005-12-29 23.459999 23.570000 23.430000 23.480000 14.417711 735100
2005-12-30 23.379999 23.459999 23.290001 23.290001 14.301042 277900
2006-01-03 23.309999 23.469999 23.180000 23.440001 14.393151 1372800
2006-01-04 23.450001 23.530001 23.450001 23.520000 14.442271 1124300
2006-01-05 23.540001 23.570000 23.370001 23.400000 14.368585 1806300
2006-01-06 23.490000 23.510000 23.350000 23.500000 14.429991 1131600
2006-01-09 23.469999 23.629999 23.450001 23.610001 14.497540 1714100
2006-01-10 23.549999 23.580000 23.469999 23.549999 14.460697 1144600
2006-01-11 23.500000 23.590000 23.490000 23.570000 14.472977 722700
2006-01-12 23.480000 23.580000 23.450001 23.510000 14.436136 1491000
2006-01-13 23.500000 23.600000 23.440001 23.480000 14.417711 1385600
2006-01-17 23.299999 23.430000 23.299999 23.389999 14.362446 788800
2006-01-18 23.360001 23.500000 23.350000 23.490000 14.423856 1169200
2006-01-19 23.379999 23.540001 23.379999 23.510000 14.436136 1162400
2006-01-20 23.549999 23.549999 23.170000 23.170000 14.227359 8322800
2006-01-23 23.219999 23.299999 23.160000 23.190001 14.239641 1426300
2006-01-24 23.309999 23.320000 23.190001 23.270000 14.288761 1194900
2006-01-25 23.309999 23.320000 23.209999 23.290001 14.301042 1130900
2006-01-26 23.350000 23.469999 23.290001 23.340000 14.331741 1229300
2006-01-27 23.440001 23.549999 23.309999 23.530001 14.448412 1052000
2006-01-30 23.400000 23.570000 23.400000 23.440001 14.393151 766200
2006-01-31 23.379999 23.420000 23.260000 23.330000 14.325610 945800
2006-02-01 23.260000 23.440001 23.260000 23.389999 14.362446 1696000
2006-02-02 23.480000 23.500000 23.290001 23.379999 14.356307 2180800
2006-02-03 23.160000 23.340000 23.160000 23.230000 14.264199 1563800
2006-02-06 23.150000 23.280001 23.129999 23.180000 14.233501 1004800
2006-02-07 23.160000 23.190001 23.030001 23.070000 14.165956 1043600
2006-02-08 23.010000 23.230000 23.010000 23.170000 14.227359 1782700
2006-02-09 23.190001 23.320000 23.120001 23.240000 14.270337 1260300
2006-02-10 23.180000 23.290001 23.120001 23.209999 14.251916 515700
2006-02-13 23.209999 23.280001 23.059999 23.180000 14.233501 724300
2006-02-14 23.170000 23.469999 23.170000 23.469999 14.411571 793900
2006-02-15 23.370001 23.620001 23.370001 23.620001 14.503681 1513200
2006-02-16 23.500000 23.730000 23.500000 23.730000 14.571225 826200
2006-02-17 23.650000 23.750000 23.620001 23.629999 14.509819 703500
2006-02-21 23.629999 23.690001 23.510000 23.600000 14.491393 1126200
2006-02-22 23.610001 23.809999 23.610001 23.790001 14.608068 1692500
2006-02-23 23.830000 23.879999 23.709999 23.799999 14.614205 1307200
2006-02-24 23.700001 23.770000 23.639999 23.680000 14.540520 486200
2006-02-27 23.900000 23.900000 23.740000 23.850000 14.644912 736500
2006-02-28 23.900000 23.900000 23.520000 23.530001 14.448412 1044800
2006-03-01 23.650000 23.650000 23.530001 23.620001 14.503681 454800
2006-03-02 23.600000 23.620001 23.440001 23.490000 14.423856 763500
2006-03-03 23.459999 23.709999 23.450001 23.549999 14.460697 1047000
2006-03-06 23.520000 23.590000 23.450001 23.469999 14.411571 1464300
2006-03-07 23.490000 23.639999 23.480000 23.629999 14.509819 2089000
2006-03-08 23.540001 23.900000 23.500000 23.889999 14.669463 2036100
2006-03-09 23.879999 24.030001 23.860001 23.930000 14.694027 2680800
2006-03-10 23.980000 24.490000 23.959999 24.150000 14.829124 2637700
2006-03-13 24.120001 24.250000 24.090000 24.170000 14.841401 1294300
2006-03-14 23.670000 24.160000 23.670000 24.110001 14.804559 1859000
2006-03-15 24.090000 24.180000 23.920000 24.020000 14.749297 1268000
2006-03-16 24.059999 24.110001 24.000000 24.100000 14.798423 1419900
2006-03-17 24.080000 24.090000 23.920000 23.959999 14.789774 983100
2006-03-20 24.139999 24.150000 23.959999 24.100000 14.876190 1038100
2006-03-21 24.049999 24.170000 23.930000 23.940001 14.777430 1600600
2006-03-22 24.010000 24.160000 23.950001 24.160000 14.913232 1350200
2006-03-23 24.049999 24.400000 23.980000 23.980000 14.802120 2017400
2006-03-24 24.049999 24.070000 23.879999 23.980000 14.802120 1189900
2006-03-27 23.969999 24.030001 23.889999 23.900000 14.752744 952800
2006-03-28 23.840000 23.920000 23.709999 23.709999 14.635467 1222900
2006-03-29 23.820000 23.889999 23.670000 23.879999 14.740391 608200
2006-03-30 23.809999 23.879999 23.600000 23.690001 14.623114 1429900
2006-03-31 23.740000 23.790001 23.580000 23.600000 14.567560 535800
2006-04-03 23.750000 23.770000 23.629999 23.680000 14.616940 1250100
2006-04-04 23.610001 23.740000 23.600000 23.660000 14.604596 1517500
2006-04-05 23.639999 23.760000 23.620001 23.709999 14.635467 1118600
2006-04-06 23.610001 23.740000 23.600000 23.620001 14.579904 1286900
2006-04-07 23.610001 23.750000 23.410000 23.410000 14.450275 2276400
2006-04-10 23.469999 23.549999 23.389999 23.440001 14.468800 895900
2006-04-11 23.480000 23.500000 23.190001 23.219999 14.333000 944300
2006-04-12 23.219999 23.360001 23.200001 23.299999 14.382379 1419300
2006-04-13 23.200001 23.370001 23.200001 23.260000 14.357687 705100
2006-04-17 23.330000 23.330000 23.080000 23.129999 14.277449 552700
2006-04-18 23.129999 23.379999 23.129999 23.350000 14.413242 1128600
2006-04-19 23.290001 23.410000 23.280001 23.379999 14.431756 1313400
2006-04-20 23.299999 23.540001 23.280001 23.420000 14.456457 845000
2006-04-21 23.420000 23.559999 23.330000 23.420000 14.456457 762200
2006-04-24 23.410000 23.530001 23.320000 23.520000 14.518177 933800
2006-04-25 23.530001 23.610001 23.469999 23.520000 14.518177 986400
2006-04-26 23.500000 23.750000 23.500000 23.740000 14.653976 450400
2006-04-27 23.629999 23.879999 23.420000 23.770000 14.672496 601000
2006-04-28 23.709999 23.840000 23.690001 23.830000 14.709536 1265800
2006-05-01 23.889999 24.000000 23.790001 23.820000 14.703358 738600
2006-05-02 23.850000 23.990000 23.760000 23.959999 14.789774 1027800
2006-05-03 23.730000 23.820000 23.650000 23.799999 14.691010 542800
2006-05-04 23.730000 23.900000 23.730000 23.840000 14.715701 568700
2006-05-05 23.879999 24.100000 23.820000 24.059999 14.851501 685600
2006-05-08 24.059999 24.200001 24.020000 24.190001 14.931747 649600
2006-05-09 24.160000 24.260000 24.160000 24.260000 14.974955 761200
2006-05-10 24.170000 24.230000 24.120001 24.160000 14.913232 373600
2006-05-11 24.090000 24.090000 23.830000 23.860001 14.728052 1816400
2006-05-12 23.750000 23.930000 23.639999 23.670000 14.610760 1861500
2006-05-15 23.600000 23.950001 23.559999 23.930000 14.771257 926900
2006-05-16 23.980000 24.080000 23.940001 24.020000 14.826811 2268400
2006-05-17 23.850000 23.980000 23.690001 23.719999 14.641627 2725100
2006-05-18 23.700001 23.809999 23.570000 23.600000 14.567560 982000
2006-05-19 23.650000 23.680000 23.480000 23.620001 14.579904 888500
2006-05-22 23.650000 23.770000 23.500000 23.690001 14.623114 1843300
2006-05-23 23.850000 23.870001 23.670000 23.680000 14.616940 740400
2006-05-24 23.650000 23.930000 23.600000 23.860001 14.728052 1785200
2006-05-25 24.049999 24.100000 23.900000 24.090000 14.870022 1404100
2006-05-26 24.230000 24.230000 24.040001 24.090000 14.870022 3487700
2006-05-30 24.150000 24.150000 23.760000 23.790001 14.684840 1479000
2006-05-31 23.809999 23.930000 23.700001 23.879999 14.740391 728700
2006-06-01 23.879999 24.010000 23.850000 24.010000 14.820638 680700
2006-06-02 24.070000 24.090000 23.840000 23.959999 14.789774 1794300
2006-06-05 24.049999 24.049999 23.610001 23.620001 14.579904 870100
2006-06-06 23.600000 23.740000 23.500000 23.690001 14.623114 2695900
2006-06-07 23.740000 23.910000 23.629999 23.680000 14.616940 2101200
2006-06-08 23.680000 23.809999 23.510000 23.760000 14.666320 2283100
2006-06-09 23.900000 23.900000 23.709999 23.780001 14.678669 2168800
2006-06-12 23.740000 23.900000 23.639999 23.639999 14.592248 2327700
2006-06-13 23.740000 23.780001 23.540001 23.559999 14.542869 1350600
2006-06-14 23.430000 23.670000 23.430000 23.660000 14.604596 1369900
2006-06-15 23.750000 23.879999 23.590000 23.850000 14.721875 1259000
2006-06-16 23.740000 23.820000 23.690001 23.750000 14.738636 1392600
2006-06-19 23.740000 23.930000 23.590000 23.660000 14.682784 1478300
2006-06-20 23.700001 23.889999 23.700001 23.830000 14.788281 871800
2006-06-21 23.950001 23.990000 23.830000 23.920000 14.844128 908300
2006-06-22 23.799999 23.920000 23.790001 23.879999 14.819305 1221200
2006-06-23 23.760000 23.950001 23.760000 23.799999 14.769660 369700
2006-06-26 23.799999 23.950001 23.780001 23.930000 14.850336 734100
2006-06-27 23.879999 23.950001 23.750000 23.820000 14.782074 752400
2006-06-28 23.700001 23.930000 23.700001 23.930000 14.850336 1940400
2006-06-29 24.090000 24.309999 23.959999 24.309999 15.086159 1585000
2006-06-30 24.430000 24.430000 24.180000 24.190001 15.011681 5448200
2006-07-03 24.240000 24.330000 24.180000 24.330000 15.098568 535400
2006-07-05 24.299999 24.299999 24.040001 24.129999 14.974451 1175000
2006-07-06 24.209999 24.520000 24.080000 24.410000 15.148214 3086700
2006-07-07 24.389999 24.440001 24.299999 24.360001 15.117187 813000
2006-07-10 24.450001 24.590000 24.450001 24.510000 15.210261 1721200
2006-07-11 24.570000 24.670000 24.450001 24.639999 15.290945 2270600
2006-07-12 24.639999 24.660000 24.400000 24.440001 15.166826 2125600
2006-07-13 24.270000 24.400000 24.180000 24.240000 15.042718 839300
2006-07-14 24.190001 24.299999 23.910000 24.000000 14.893777 3464600
2006-07-17 23.940001 24.129999 23.940001 24.059999 14.931011 1180900
2006-07-18 24.059999 24.170000 23.910000 24.170000 14.999271 1581100
2006-07-19 24.150000 24.500000 24.150000 24.469999 15.185451 2522600
2006-07-20 24.600000 24.629999 24.490000 24.490000 15.197852 498600
2006-07-21 24.500000 24.559999 24.389999 24.440001 15.166826 796900
2006-07-24 24.480000 24.620001 24.440001 24.620001 15.278532 1962500
2006-07-25 24.580000 24.790001 24.490000 24.740000 15.353001 4859200
2006-07-26 24.750000 24.750000 24.570000 24.620001 15.278532 1902400
2006-07-27 24.620001 24.719999 24.440001 24.459999 15.179241 4074200
2006-07-28 24.540001 24.730000 24.500000 24.690001 15.321972 2108400
2006-07-31 24.690001 24.690001 24.540001 24.570000 15.247495 943900
2006-08-01 24.650000 24.650000 24.360001 24.450001 15.173031 1266500
2006-08-02 24.580000 24.690001 24.500000 24.670000 15.309559 916300
2006-08-03 24.620001 24.770000 24.600000 24.730000 15.346795 1275900
2006-08-04 24.910000 24.910000 24.639999 24.740000 15.353001 679600
2006-08-07 24.750000 24.750000 24.590000 24.680000 15.315764 968500
2006-08-08 24.799999 24.870001 24.709999 24.790001 15.384031 5638000
2006-08-09 24.900000 24.900000 24.600000 24.629999 15.284742 3860500
2006-08-10 24.620001 24.910000 24.549999 24.889999 15.446083 1278000
2006-08-11 24.940001 24.940001 24.760000 24.840000 15.415062 658200
2006-08-14 24.980000 25.090000 24.860001 24.889999 15.446083 2429600
2006-08-15 25.139999 25.139999 24.969999 25.049999 15.545379 932200
2006-08-16 25.000000 25.200001 24.930000 25.080000 15.563993 4637200
2006-08-17 25.020000 25.150000 24.990000 25.040001 15.539168 3013400
2006-08-18 25.150000 25.200001 25.040001 25.190001 15.632257 1070900
2006-08-21 25.209999 25.270000 25.170000 25.250000 15.669491 852300
2006-08-22 25.240000 25.260000 25.139999 25.230000 15.657090 562100
2006-08-23 25.200001 25.250000 25.090000 25.150000 15.607432 1693000
2006-08-24 25.219999 25.280001 25.160000 25.280001 15.688115 1625700
2006-08-25 25.280001 25.280001 25.150000 25.240000 15.663282 1062900
2006-08-28 25.209999 25.410000 25.200001 25.340000 15.725352 1744800
2006-08-29 25.440001 25.450001 25.309999 25.430000 15.781198 2319200
2006-08-30 25.520000 25.540001 25.410000 25.500000 15.824636 859500
2006-08-31 25.530001 25.530001 25.430000 25.520000 15.837050 1773700
2006-09-01 25.600000 25.670000 25.510000 25.660000 15.923932 754600
2006-09-05 25.760000 26.559999 25.490000 25.570000 15.868079 2118400
2006-09-06 25.490000 25.530001 25.450001 25.500000 15.824636 1714600
2006-09-07 25.540001 25.600000 25.360001 25.410000 15.768785 3359800
2006-09-08 25.520000 25.559999 25.410000 25.540001 15.849463 534900
2006-09-11 25.450001 25.730000 25.450001 25.730000 15.967372 1554000
2006-09-12 25.790001 25.799999 25.650000 25.740000 15.973567 3268200
2006-09-13 25.799999 25.799999 25.510000 25.549999 15.855660 1795600
2006-09-14 25.559999 25.690001 25.480000 25.680000 15.936345 953800
2006-09-15 25.520000 25.700001 25.510000 25.580000 15.953804 1597200
2006-09-18 25.660000 25.660000 25.389999 25.480000 15.891437 1403000
2006-09-19 25.480000 25.549999 25.420000 25.540001 15.928854 1275700
2006-09-20 25.590000 25.719999 25.500000 25.690001 16.022406 2111200
2006-09-21 25.600000 25.700001 25.379999 25.459999 15.878961 1811200
2006-09-22 25.440001 25.480000 25.379999 25.480000 15.891437 1364600
2006-09-25 25.469999 25.469999 25.180000 25.320000 15.791651 2822700
2006-09-26 25.389999 25.420000 25.160000 25.350000 15.810359 3256000
2006-09-27 25.410000 25.549999 25.350000 25.510000 15.910150 2751300
2006-09-28 25.580000 25.580000 25.330000 25.450001 15.872728 1040400
2006-09-29 25.450001 25.549999 25.330000 25.379999 15.829065 1591600
2006-10-02 25.200001 25.410000 25.180000 25.209999 15.723045 1928900
2006-10-03 25.240000 25.309999 25.160000 25.240000 15.741754 2918800
2006-10-04 25.100000 25.510000 24.340000 25.510000 15.910150 3268900
2006-10-05 25.500000 25.520000 25.340000 25.410000 15.847782 1116100
2006-10-06 25.420000 25.430000 25.200001 25.270000 15.760465 1665800
2006-10-09 25.299999 25.360001 25.190001 25.360001 15.816594 1622600
2006-10-10 25.299999 25.389999 25.150000 25.270000 15.760465 2463400
2006-10-11 25.180000 25.320000 25.100000 25.309999 15.785407 2001800
2006-10-12 25.440001 25.450001 25.290001 25.350000 15.810359 1496100
2006-10-13 25.400000 25.410000 25.180000 25.299999 15.779175 638000
2006-10-16 25.250000 25.350000 25.170000 25.340000 15.804118 2616300
2006-10-17 25.190001 25.360001 25.170000 25.290001 15.772943 1097600
2006-10-18 25.250000 25.430000 25.250000 25.389999 15.835304 2107700
2006-10-19 25.430000 25.459999 25.340000 25.450001 15.872728 1283800
2006-10-20 25.510000 25.549999 25.410000 25.540001 15.928854 2572000
2006-10-23 25.549999 25.840000 25.490000 25.790001 16.084776 2048700
2006-10-24 25.820000 25.820000 25.629999 25.709999 16.034889 997200
2006-10-25 25.650000 25.969999 25.650000 25.879999 16.140909 2033200
2006-10-26 25.950001 26.049999 25.870001 26.049999 16.246939 1450400
2006-10-27 26.020000 26.020000 25.870001 25.959999 16.190804 1698100
2006-10-30 25.799999 25.920000 25.799999 25.850000 16.122202 2902200
2006-10-31 25.850000 25.879999 25.770000 25.830000 16.109730 835700
2006-11-01 25.860001 25.860001 25.610001 25.629999 15.984985 2555100
2006-11-02 25.600000 25.639999 25.500000 25.590000 15.960041 1346600
2006-11-03 25.610001 25.660000 25.379999 25.469999 15.885199 1916400
2006-11-06 25.400000 25.620001 25.400000 25.559999 15.941324 1083700
2006-11-07 25.670000 25.670000 25.549999 25.600000 15.966279 1737200
2006-11-08 25.549999 25.740000 25.549999 25.690001 16.022406 808500
2006-11-09 25.750000 25.750000 25.490000 25.540001 15.928854 1308100
2006-11-10 25.450001 25.580000 25.450001 25.549999 15.935096 458700
2006-11-13 25.490000 25.570000 25.410000 25.469999 15.885199 1030900
2006-11-14 25.440001 25.610001 25.420000 25.540001 15.928854 911000
2006-11-15 25.600000 25.770000 25.600000 25.670000 16.009937 635600
2006-11-16 25.650000 25.879999 25.650000 25.850000 16.122202 1568700
2006-11-17 25.770000 25.990000 25.750000 25.889999 16.147150 9636200
2006-11-20 25.900000 25.930000 25.799999 25.809999 16.097246 10016300
2006-11-21 25.820000 25.830000 25.719999 25.770000 16.072300 1950100
2006-11-22 25.700001 25.830000 25.680000 25.830000 16.109730 1168500
2006-11-24 25.690001 25.780001 25.650000 25.730000 16.047359 262700
2006-11-27 25.670000 25.670000 25.389999 25.410000 15.847782 2513900
2006-11-28 25.410000 25.570000 25.360001 25.520000 15.916380 1844000
2006-11-29 25.510000 25.740000 25.510000 25.740000 16.053587 1200800
2006-11-30 25.650000 25.730000 25.510000 25.610001 15.972513 1155500
2006-12-01 25.690001 25.690001 25.389999 25.530001 15.922626 889300
2006-12-04 25.549999 25.940001 25.549999 25.900000 16.153383 1077500
2006-12-05 25.950001 26.040001 25.900000 26.040001 16.240698 1180200
2006-12-06 25.940001 26.090000 25.940001 26.070000 16.259411 870700
2006-12-07 26.100000 26.180000 26.010000 26.020000 16.228226 712700
2006-12-08 25.950001 26.190001 25.920000 26.070000 16.259411 1684000
2006-12-11 26.200001 26.200001 26.020000 26.120001 16.290592 554200
2006-12-12 26.120001 26.129999 25.980000 26.059999 16.253170 1277000
2006-12-13 26.150000 26.200001 25.990000 26.049999 16.246939 2534800
2006-12-14 26.049999 26.250000 26.040001 26.150000 16.309309 740500
2006-12-15 26.129999 26.160000 26.040001 26.059999 16.335629 3579600
2006-12-18 26.139999 26.139999 26.030001 26.040001 16.323095 1136200
2006-12-19 25.980000 26.139999 25.980000 26.059999 16.335629 1170400
2006-12-20 26.049999 26.139999 26.049999 26.080000 16.348167 778300
2006-12-21 26.020000 26.180000 26.020000 26.090000 16.354435 2009800
2006-12-22 26.219999 26.230000 26.000000 26.070000 16.341896 512400
2006-12-26 26.100000 26.170000 26.020000 26.170000 16.404589 549200
2006-12-27 26.270000 26.280001 26.120001 26.260000 16.461004 983500
2006-12-28 26.299999 26.299999 26.180000 26.250000 16.454733 736600
2006-12-29 26.150000 26.280001 26.100000 26.120001 16.373240 959500
2007-01-03 26.070000 26.410000 26.070000 26.290001 16.479803 2059700
2007-01-04 26.240000 26.350000 26.139999 26.330000 16.504885 845300
2007-01-05 26.340000 26.340000 26.070000 26.139999 16.385780 1360200
2007-01-08 26.059999 26.219999 26.040001 26.180000 16.410852 965200
2007-01-09 26.200001 26.290001 26.160000 26.240000 16.448469 2437600
2007-01-10 26.240000 26.400000 26.100000 26.350000 16.517414 1042000
2007-01-11 26.510000 26.600000 26.290001 26.549999 16.642784 1823700
2007-01-12 26.600000 26.600000 26.469999 26.510000 16.617716 1333300
2007-01-16 26.500000 26.590000 26.469999 26.530001 16.630253 1941800
2007-01-17 26.559999 26.670000 26.540001 26.610001 16.680397 1573700
2007-01-18 26.670000 26.670000 26.540001 26.570000 16.655325 664400
2007-01-19 26.520000 26.650000 26.520000 26.610001 16.680397 773400
2007-01-22 26.500000 26.620001 26.480000 26.580000 16.661587 2141800
2007-01-23 26.590000 26.690001 26.540001 26.629999 16.692928 646700
2007-01-24 26.700001 26.730000 26.580000 26.730000 16.755617 2088000
2007-01-25 26.790001 26.790001 26.510000 26.559999 16.649054 2132700
2007-01-26 26.520000 26.590000 26.410000 26.490000 16.605167 3047100
2007-01-29 26.610001 26.680000 26.510000 26.559999 16.649054 1363700
2007-01-30 26.450001 26.590000 26.440001 26.540001 16.636524 2545300
2007-01-31 26.570000 26.680000 26.469999 26.650000 16.705467 1858800
2007-02-01 26.730000 26.840000 26.690001 26.750000 16.768154 2725800
2007-02-02 26.809999 26.860001 26.740000 26.799999 16.799498 1108000
2007-02-05 26.740000 26.760000 26.670000 26.709999 16.743084 1195900
2007-02-06 26.799999 26.799999 26.639999 26.670000 16.718008 1561800
2007-02-07 26.629999 26.730000 26.580000 26.610001 16.680397 1713200
2007-02-08 26.580000 26.610001 26.490000 26.559999 16.649054 1844200
2007-02-09 26.580000 26.639999 26.420000 26.520000 16.623980 782700
2007-02-12 26.549999 26.549999 26.450001 26.459999 16.586370 922300
2007-02-13 26.450001 26.650000 26.450001 26.549999 16.642784 770000
2007-02-14 26.639999 26.740000 26.590000 26.709999 16.743084 1683400
2007-02-15 26.650000 26.889999 26.650000 26.870001 16.843378 980100
2007-02-16 26.830000 26.910000 26.780001 26.910000 16.868446 1131100
2007-02-20 27.270000 27.270000 26.820000 27.049999 16.956202 1113900
2007-02-21 27.030001 27.040001 26.889999 26.900000 16.862175 837200
2007-02-22 26.850000 26.930000 26.730000 26.799999 16.799498 2054600
2007-02-23 26.820000 26.820000 26.709999 26.820000 16.812031 1364800
2007-02-26 26.820000 26.840000 26.700001 26.809999 16.805775 989400
2007-02-27 26.690001 26.709999 25.809999 26.200001 16.423386 4679900
2007-02-28 26.150000 26.360001 25.969999 26.240000 16.448469 2056300
2007-03-01 25.799999 26.299999 25.799999 26.299999 16.486073 2121100
2007-03-02 26.070000 26.180000 25.850000 25.889999 16.229063 2159900
2007-03-05 25.730000 26.049999 25.500000 25.799999 16.172651 2645300
2007-03-06 25.860001 26.100000 25.850000 26.000000 16.298019 2027700
2007-03-07 26.110001 26.110001 25.900000 25.900000 16.235336 1882900
2007-03-08 25.740000 26.870001 25.690001 26.139999 16.385780 1756100
2007-03-09 26.219999 26.240000 26.080000 26.219999 16.435926 1510500
2007-03-12 26.230000 26.290001 26.160000 26.250000 16.454733 1086800
2007-03-13 26.150000 26.180000 25.750000 25.750000 16.141310 1423300
2007-03-14 25.860001 25.930000 25.570000 25.799999 16.172651 2661600
2007-03-15 25.889999 26.129999 25.889999 26.129999 16.379513 1459600
2007-03-16 26.000000 26.059999 25.860001 25.930000 16.334784 1909800
2007-03-19 26.000000 26.139999 26.000000 26.100000 16.441875 785600
2007-03-20 26.100000 26.350000 26.080000 26.350000 16.599367 1460200
2007-03-21 26.350000 26.620001 26.230000 26.600000 16.756853 1103200
2007-03-22 26.670000 26.730000 26.570000 26.730000 16.838749 2610500
2007-03-23 26.620001 26.790001 26.530001 26.790001 16.876553 1196200
2007-03-26 26.680000 26.680000 26.469999 26.600000 16.756853 1162600
2007-03-27 26.600000 26.600000 26.410000 26.480000 16.681267 1892100
2007-03-28 26.420000 26.559999 26.290001 26.430000 16.649765 1289100
2007-03-29 26.530001 26.620001 26.379999 26.580000 16.744246 1844700
2007-03-30 26.559999 26.680000 25.910000 26.650000 16.788351 2088700
2007-04-02 26.629999 26.750000 26.590000 26.719999 16.832455 1076000
2007-04-03 26.780001 26.969999 26.730000 26.900000 16.945837 2240000
2007-04-04 26.850000 27.040001 26.850000 27.020000 17.021431 2778800
2007-04-05 27.030001 27.090000 26.920000 27.090000 17.065533 794800
2007-04-09 27.100000 27.160000 27.020000 27.020000 17.021431 326500
2007-04-10 27.129999 27.150000 27.049999 27.150000 17.103333 1157200
2007-04-11 27.049999 27.129999 26.879999 26.969999 16.989939 1958500
2007-04-12 26.910000 27.090000 26.870001 27.000000 17.008842 735700
2007-04-13 27.040001 27.100000 26.980000 27.090000 17.065533 632600
2007-04-16 27.240000 27.240000 27.100000 27.150000 17.103333 1402900
2007-04-17 27.270000 27.400000 27.230000 27.400000 17.260824 957500
2007-04-18 27.280001 27.340000 27.240000 27.330000 17.216722 717400
2007-04-19 27.180000 27.360001 27.180000 27.350000 17.229328 256000
2007-04-20 27.400000 27.600000 27.400000 27.600000 17.386814 1448400
2007-04-23 27.530001 27.620001 27.459999 27.540001 17.349012 2432500
2007-04-24 27.490000 27.600000 27.350000 27.530001 17.342720 695900
2007-04-25 27.650000 27.719999 27.580000 27.670000 17.430918 811800
2007-04-26 27.690001 27.690001 27.490000 27.559999 17.361614 995100
2007-04-27 27.459999 27.520000 26.770000 27.500000 17.323811 675400
2007-04-30 27.490000 27.660000 27.400000 27.400000 17.260824 836300
2007-05-01 27.389999 27.389999 27.180000 27.290001 17.191523 2412700
2007-05-02 27.360001 27.480000 27.299999 27.299999 17.197826 1805700
2007-05-03 27.480000 27.580000 27.320000 27.400000 17.260824 2078200
2007-05-04 27.450001 27.450001 27.290001 27.400000 17.260824 3004200
2007-05-07 27.410000 27.520000 27.389999 27.450001 17.292322 2766900
2007-05-08 27.350000 27.360001 27.260000 27.260000 17.172632 1690900
2007-05-09 27.299999 27.379999 27.240000 27.299999 17.197826 1094500
2007-05-10 27.270000 27.299999 27.049999 27.129999 17.090731 1547100
2007-05-11 27.110001 27.200001 27.040001 27.200001 17.134829 657500
2007-05-14 27.250000 27.250000 27.100000 27.100000 17.071835 1065800
2007-05-15 27.100000 27.379999 27.100000 27.280001 17.185221 1898400
2007-05-16 27.350000 27.559999 27.270000 27.559999 17.361614 918400
2007-05-17 27.530001 27.530001 27.160000 27.490000 17.317516 1185600
2007-05-18 27.549999 27.690001 27.490000 27.690001 17.443508 1166300
2007-05-21 27.660000 27.660000 27.440001 27.480000 17.311220 2122600
2007-05-22 27.510000 27.570000 27.420000 27.530001 17.342720 1093400
2007-05-23 27.500000 27.660000 27.450001 27.450001 17.292322 3732200
2007-05-24 27.469999 27.620001 27.330000 27.330000 17.216722 1728300
2007-05-25 27.559999 27.559999 27.450001 27.500000 17.323811 407300
2007-05-29 27.450001 27.730000 27.450001 27.600000 17.386814 1502800
2007-05-30 27.570000 27.790001 27.559999 27.730000 17.468704 1061400
2007-05-31 27.790001 27.879999 27.730000 27.770000 17.493900 1545300
2007-06-01 27.809999 28.030001 27.790001 27.900000 17.575796 1677500
2007-06-04 27.910000 28.020000 27.879999 28.000000 17.638798 511100
2007-06-05 27.870001 27.920000 27.770000 27.830000 17.531702 1942000
2007-06-06 27.670000 27.780001 27.610001 27.650000 17.418304 2511600
2007-06-07 27.450001 27.680000 27.299999 27.299999 17.197826 2088500
2007-06-08 27.299999 27.559999 27.280001 27.459999 17.298618 626700
2007-06-11 27.549999 27.620001 27.459999 27.610001 17.393114 1237600
2007-06-12 27.350000 27.520000 27.280001 27.350000 17.229328 1028900
2007-06-13 27.510000 27.620001 27.350000 27.559999 17.361614 1587400
2007-06-14 27.600000 27.620001 27.480000 27.600000 17.386814 1942000
2007-06-15 27.570000 27.590000 27.450001 27.490000 17.424204 2190900
2007-06-18 27.420000 27.530001 27.350000 27.350000 17.335474 850300
2007-06-19 27.350000 27.350000 27.150000 27.150000 17.208696 1081800
2007-06-20 27.309999 27.370001 27.000000 27.120001 17.189688 1084800
2007-06-21 27.030001 27.290001 27.000000 27.200001 17.240395 1541500
2007-06-22 27.250000 27.250000 26.930000 27.049999 17.145317 1672700
2007-06-25 27.049999 27.150000 26.860001 26.930000 17.069258 792900
2007-06-26 27.049999 27.100000 26.840000 26.860001 17.024889 1164400
2007-06-27 26.740000 27.120001 26.709999 27.070000 17.157993 712700
2007-06-28 27.000000 27.209999 27.000000 27.020000 17.126308 824100
2007-06-29 27.090000 27.260000 26.910000 27.049999 17.145317 1666500
2007-07-02 27.129999 27.480000 27.129999 27.270000 17.284761 4223600
2007-07-03 27.370001 27.389999 27.200001 27.260000 17.278421 1070800
2007-07-05 27.230000 27.290001 26.410000 27.240000 17.265747 2972900
2007-07-06 27.160000 27.400000 27.150000 27.400000 17.367161 655400
2007-07-09 27.400000 27.400000 27.280001 27.400000 17.367161 1885900
2007-07-10 27.240000 27.309999 27.010000 27.150000 17.208696 1853600
2007-07-11 26.920000 27.280001 26.920000 27.280001 17.291101 1142700
2007-07-12 27.260000 27.629999 27.240000 27.510000 17.436878 1291000
2007-07-13 27.500000 27.709999 27.420000 27.700001 17.557316 1355600
2007-07-16 27.639999 27.780001 27.549999 27.590000 17.487595 700700
2007-07-17 27.670000 27.790001 27.450001 27.459999 17.405199 1364200
2007-07-18 27.490000 27.500000 27.320000 27.469999 17.411533 693700
2007-07-19 27.480000 27.610001 27.469999 27.559999 17.468575 1249500
2007-07-20 27.459999 27.510000 27.240000 27.400000 17.367161 1204400
2007-07-23 27.139999 27.549999 27.120001 27.400000 17.367161 1333100
2007-07-24 27.309999 27.500000 27.070000 27.200001 17.240395 2000500
2007-07-25 27.480000 27.480000 27.040001 27.200001 17.240395 1806400
2007-07-26 26.889999 27.280001 26.559999 26.799999 16.986856 2815100
2007-07-27 26.850000 26.850000 26.430000 26.440001 16.758682 3511200
2007-07-30 26.459999 26.650000 26.270000 26.500000 16.796701 1047900
2007-07-31 26.570000 26.809999 26.280001 26.280001 16.657270 3203400
2007-08-01 26.450001 26.730000 26.309999 26.670000 16.904463 1454300
2007-08-02 26.709999 26.889999 26.620001 26.700001 16.923485 1618700
2007-08-03 26.820000 26.930000 26.450001 26.650000 16.891787 4452800
2007-08-06 26.709999 27.340000 26.610001 27.340000 17.329132 3826700
2007-08-07 26.940001 27.570000 26.940001 27.270000 17.284761 3275100
2007-08-08 27.450001 27.750000 27.320000 27.750000 17.589008 4770200
2007-08-09 27.360001 27.510000 27.030001 27.250000 17.272087 1764900
2007-08-10 26.990000 27.340000 26.730000 27.100000 17.177011 2941300
2007-08-13 27.030001 27.170000 26.809999 27.020000 17.126308 1353100
2007-08-14 26.930000 26.930000 26.549999 26.590000 16.853754 1639400
2007-08-15 26.459999 26.840000 26.309999 26.450001 16.765017 1755700
2007-08-16 26.250000 26.520000 26.020000 26.520000 16.809374 2661200
2007-08-17 26.879999 27.000000 26.480000 26.650000 16.891787 4028900
2007-08-20 26.860001 26.990000 26.570000 26.850000 17.018555 1448700
2007-08-21 26.600000 26.850000 26.600000 26.850000 17.018555 558100
2007-08-22 26.879999 26.930000 26.770000 26.920000 17.062925 2922400
2007-08-23 27.049999 27.049999 26.780001 26.930000 17.069258 1035200
2007-08-24 26.900000 27.150000 26.900000 27.120001 17.189688 1351700
2007-08-27 27.100000 27.180000 26.990000 27.000000 17.113625 1260800
2007-08-28 26.930000 26.990000 26.590000 26.690001 16.917143 2099100
2007-08-29 26.700001 27.010000 26.650000 26.920000 17.062925 1167800
2007-08-30 26.760000 26.930000 26.730000 26.830000 17.005880 1027300
2007-08-31 26.969999 27.139999 26.840000 26.900000 17.050243 1578700
2007-09-04 27.040001 27.190001 26.959999 27.190001 17.234056 1787300
2007-09-05 26.700001 26.940001 26.700001 26.940001 17.075603 1866800
2007-09-06 26.910000 27.030001 26.799999 26.870001 17.031227 1298300
2007-09-07 26.770000 26.870001 26.629999 26.750000 16.955166 4722100
2007-09-10 26.750000 26.889999 26.620001 26.820000 16.999542 5018500
2007-09-11 26.850000 27.110001 26.820000 27.000000 17.113625 3407600
2007-09-12 27.049999 27.250000 27.000000 27.139999 17.202364 2135800
2007-09-13 27.379999 27.379999 27.209999 27.219999 17.253075 2333000
2007-09-14 27.219999 27.379999 27.150000 27.379999 17.354486 2344400
2007-09-17 27.250000 27.290001 27.190001 27.219999 17.253075 603300
2007-09-18 27.350000 27.750000 27.270000 27.750000 17.589008 1828300
2007-09-19 27.809999 27.870001 27.629999 27.770000 17.601686 3788300
2007-09-20 27.790001 27.809999 27.670000 27.799999 17.620697 1412200
2007-09-21 27.690001 27.799999 27.610001 27.660000 17.629623 2317300
2007-09-24 27.690001 27.719999 27.530001 27.639999 17.616873 951200
2007-09-25 27.510000 27.670000 27.430000 27.600000 17.591375 6076300
2007-09-26 27.680000 27.900000 27.629999 27.790001 17.712479 2808800
2007-09-27 27.840000 27.950001 27.799999 27.889999 17.776220 1408500
2007-09-28 27.900000 27.980000 27.850000 27.980000 17.833570 825300
2007-10-01 27.900000 27.950001 27.719999 27.900000 17.782593 5794400
2007-10-02 27.910000 27.920000 27.780001 27.910000 17.788965 2038300
2007-10-03 27.860001 27.900000 27.750000 27.840000 17.744339 6854900
2007-10-04 27.850000 27.910000 27.790001 27.900000 17.782593 5732400
2007-10-05 27.959999 28.020000 27.870001 28.000000 17.846334 3707600
2007-10-08 27.780001 27.920000 27.780001 27.820000 17.731604 2909100
2007-10-09 27.910000 28.010000 27.820000 27.980000 17.833570 4467400
2007-10-10 27.840000 28.120001 27.840000 28.100000 17.910065 2556900
2007-10-11 28.290001 28.309999 28.030001 28.170000 17.954678 6015200
2007-10-12 28.719999 28.719999 28.129999 28.230000 17.992922 3744700
2007-10-15 27.730000 28.370001 27.730000 28.139999 17.935553 3811300
2007-10-16 28.059999 28.129999 27.969999 28.020000 17.859072 3147400
2007-10-17 28.129999 28.200001 27.950001 28.120001 17.922812 7207900
2007-10-18 28.030001 28.129999 28.000000 28.020000 17.859072 12642300
2007-10-19 28.040001 28.070000 27.700001 27.730000 17.674240 7279600
2007-10-22 27.639999 27.959999 27.620001 27.910000 17.788965 1933100
2007-10-23 27.990000 28.000000 27.820000 28.000000 17.846334 1506200
2007-10-24 27.930000 28.020000 27.700001 27.920000 17.795336 2160100
2007-10-25 28.059999 28.209999 27.990000 28.150000 17.941929 2888900
2007-10-26 28.040001 28.350000 28.040001 28.340000 18.063034 1332300
2007-10-29 28.350000 28.450001 28.270000 28.350000 18.069403 1526300
2007-10-30 28.190001 28.340000 28.129999 28.230000 17.992922 1542000
2007-10-31 28.090000 28.450001 28.090000 28.410000 18.107645 2189400
2007-11-01 28.500000 28.500000 27.840000 27.850000 17.750721 2617800
2007-11-02 27.760000 28.030001 27.760000 28.030001 17.865452 2537000
2007-11-05 27.510000 28.190001 27.510000 28.070000 17.890938 1753700
2007-11-06 28.000000 28.260000 28.000000 28.260000 18.012039 1129500
2007-11-07 28.000000 28.190001 27.809999 27.950001 17.814455 2671300
2007-11-08 28.180000 28.219999 27.730000 28.150000 17.941929 3227300
2007-11-09 27.950001 28.150000 27.870001 27.879999 17.769840 2385800
2007-11-12 27.670000 28.160000 27.639999 27.900000 17.782593 2307100
2007-11-13 28.379999 28.440001 28.040001 28.320000 18.050282 1602400
2007-11-14 28.459999 28.660000 28.360001 28.459999 18.139515 2915100
2007-11-15 28.150000 28.629999 28.150000 28.440001 18.126766 4579100
2007-11-16 28.549999 28.650000 28.379999 28.570000 18.209623 1555800
2007-11-19 28.660000 28.660000 28.340000 28.370001 18.082151 2718600
2007-11-20 28.940001 28.940001 28.309999 28.600000 18.228741 3525100
2007-11-21 28.490000 28.620001 28.230000 28.250000 18.005669 3356900
2007-11-23 28.590000 28.590000 28.350000 28.540001 18.190506 686700
2007-11-26 28.799999 28.799999 28.180000 28.250000 18.005669 2987300
2007-11-27 28.250000 28.680000 28.250000 28.549999 18.196878 2612400
2007-11-28 28.799999 29.049999 28.580000 29.000000 18.483692 4534000
2007-11-29 28.709999 29.309999 28.709999 29.150000 18.579300 2780900
2007-11-30 29.299999 29.299999 29.030001 29.190001 18.604803 2794800
2007-12-03 29.370001 29.370001 29.030001 29.080000 18.534687 5158900
2007-12-04 29.049999 29.150000 29.000000 29.040001 18.509195 2187800
2007-12-05 29.389999 29.389999 29.090000 29.160000 18.585674 1632500
2007-12-06 29.330000 29.459999 29.150000 29.150000 18.579300 3177400
2007-12-07 29.400000 29.600000 29.309999 29.459999 18.776884 3010100
2007-12-10 29.770000 29.770000 29.450001 29.490000 18.796005 980600
2007-12-11 29.730000 29.730000 29.080000 29.170000 18.592049 3657200
2007-12-12 29.700001 29.740000 29.030001 29.250000 18.643042 2379800
2007-12-13 29.450001 29.450001 29.049999 29.379999 18.725891 3219400
2007-12-14 29.000000 29.430000 28.980000 29.020000 18.496443 2749000
2007-12-17 28.760000 28.990000 28.709999 28.820000 18.368963 2978300
2007-12-18 29.160000 29.160000 28.629999 28.690001 18.286102 4009900
2007-12-19 28.540001 29.010000 28.540001 28.930000 18.439077 1922700
2007-12-20 29.379999 29.379999 28.799999 28.799999 18.356222 1720800
2007-12-21 28.770000 29.340000 28.770000 29.340000 18.796341 2275200
2007-12-24 29.469999 29.469999 29.209999 29.299999 18.770714 882300
2007-12-26 29.360001 29.360001 29.129999 29.200001 18.706652 1349100
2007-12-27 29.360001 29.360001 28.920000 28.920000 18.527267 2449500
2007-12-28 29.209999 29.209999 28.950001 29.030001 18.597738 725400
2007-12-31 29.020000 29.020000 28.610001 28.799999 18.450397 1763300
2008-01-02 28.530001 28.719999 28.260000 28.389999 18.187735 10122700
2008-01-03 28.400000 28.500000 28.200001 28.240000 18.091635 4379600
2008-01-04 28.010000 28.340000 28.010000 28.120001 18.014765 4172500
2008-01-07 28.100000 28.549999 28.100000 28.450001 18.226171 3826400
2008-01-08 28.629999 28.860001 28.240000 28.240000 18.091635 5549600
2008-01-09 28.490000 28.629999 28.290001 28.620001 18.335083 4759000
2008-01-10 28.590000 28.910000 28.510000 28.670000 18.367119 5023700
2008-01-11 28.670000 28.709999 28.160000 28.270000 18.110855 4456400
2008-01-14 28.219999 28.370001 28.110001 28.150000 18.033981 7331400
2008-01-15 28.000000 28.020000 27.750000 27.850000 17.841787 2611500
2008-01-16 27.660000 28.059999 27.660000 27.750000 17.777733 8980400
2008-01-17 27.959999 27.969999 27.420000 27.549999 17.649590 4250400
2008-01-18 27.730000 27.730000 27.000000 27.150000 17.393339 6034900
2008-01-22 25.180000 27.020000 24.379999 26.870001 17.213959 12101600
2008-01-23 26.389999 27.250000 26.270000 27.200001 17.425373 10402400
2008-01-24 27.379999 27.379999 26.840000 27.070000 17.342089 3787300
2008-01-25 27.170000 27.180000 26.639999 26.700001 17.105062 2960800
2008-01-28 26.719999 27.049999 26.639999 26.910000 17.239592 4415300
2008-01-29 27.230000 27.230000 26.830000 26.990000 17.290833 1733400
2008-01-30 27.070000 27.250000 26.770000 26.799999 17.169125 4867300
2008-01-31 26.730000 27.350000 26.709999 27.200001 17.425373 3030900
2008-02-01 27.200001 27.570000 27.200001 27.469999 17.598349 4343600
2008-02-04 27.610001 27.620001 27.280001 27.299999 17.489439 2560900
2008-02-05 27.290001 27.290001 26.799999 26.930000 17.252394 4559300
2008-02-06 27.000000 27.020000 26.719999 26.820000 17.181932 3143200
2008-02-07 26.709999 27.120001 26.700001 27.100000 17.361305 2395300
2008-02-08 26.969999 27.100000 26.799999 26.799999 17.169125 2827600
2008-02-11 26.799999 27.150000 26.799999 27.139999 17.386938 3441600
2008-02-12 27.330000 27.500000 27.240000 27.500000 17.617565 5154200
2008-02-13 27.860001 27.860001 27.370001 27.370001 17.534277 1872500
2008-02-14 27.559999 27.620001 27.150000 27.230000 17.444597 3391700
2008-02-15 27.250000 27.379999 27.120001 27.350000 17.521475 3103300
2008-02-19 27.940001 27.940001 27.320000 27.790001 17.803343 3689200
2008-02-20 27.370001 27.700001 27.160000 27.200001 17.425373 3547400
2008-02-21 27.459999 27.559999 27.250000 27.299999 17.489439 4037100
2008-02-22 27.400000 27.600000 27.129999 27.600000 17.681629 3101600
2008-02-25 27.600000 27.680000 27.450001 27.639999 17.707258 2436400
2008-02-26 27.690001 27.980000 27.610001 27.980000 17.925077 2379500
2008-02-27 27.959999 27.959999 27.600000 27.600000 17.681629 2402500
2008-02-28 27.540001 27.750000 27.540001 27.650000 17.713655 3234200
2008-02-29 27.520000 27.520000 27.120001 27.129999 17.380535 4405200
2008-03-03 26.959999 27.400000 26.950001 27.400000 17.553503 3034200
2008-03-04 27.290001 27.450001 27.000000 27.379999 17.540693 4349600
2008-03-05 27.500000 27.600000 27.260000 27.450001 17.585533 2130000
2008-03-06 27.180000 27.450001 27.049999 27.200001 17.425373 1865600
2008-03-07 27.110001 27.270000 26.980000 27.070000 17.342089 5307900
2008-03-10 27.240000 27.240000 26.900000 26.930000 17.252394 4282300
2008-03-11 27.490000 27.500000 27.120001 27.500000 17.617565 3677600
2008-03-12 27.410000 27.650000 27.330000 27.430000 17.572714 4541800
2008-03-13 27.230000 27.459999 27.040001 27.430000 17.572714 8384400
2008-03-14 27.670000 27.680000 26.809999 26.959999 17.271624 4151100
2008-03-17 26.500000 27.120001 26.299999 26.809999 17.175524 5314200
2008-03-18 27.139999 27.549999 27.010000 27.299999 17.489439 3908900
2008-03-19 27.530001 27.760000 27.350000 27.450001 17.585533 5407800
2008-03-20 27.290001 27.690001 27.250000 27.620001 17.789059 3946600
2008-03-24 27.850000 27.940001 27.740000 27.930000 17.988722 4827000
2008-03-25 27.950001 28.040001 27.850000 28.000000 18.033808 3438100
2008-03-26 28.110001 28.110001 27.770000 27.770000 17.885666 2154900
2008-03-27 28.080000 28.090000 27.830000 27.910000 17.975834 2448900
2008-03-28 28.010000 28.059999 27.820000 27.879999 17.956509 2735200
2008-03-31 27.930000 28.080000 27.850000 27.860001 17.943632 2037900
2008-04-01 28.120001 28.370001 27.959999 28.200001 18.162619 7419700
2008-04-02 28.389999 28.459999 28.110001 28.209999 18.169060 3273700
2008-04-03 28.200001 28.219999 28.059999 28.129999 18.117531 2664100
2008-04-04 28.230000 28.370001 28.110001 28.370001 18.272110 2220400
2008-04-07 28.330000 28.379999 28.150000 28.190001 18.156181 1447600
2008-04-08 28.090000 28.180000 28.040001 28.180000 18.149731 1648600
2008-04-09 28.150000 28.150000 27.820000 27.900000 17.969395 1823100
2008-04-10 27.950001 28.110001 27.910000 27.969999 18.014481 1958500
2008-04-11 27.889999 27.950001 27.650000 27.790001 17.898546 2347900
2008-04-14 27.799999 27.850000 27.730000 27.780001 17.892111 2333500
2008-04-15 27.959999 27.959999 27.760000 27.950001 18.001602 1360900
2008-04-16 28.049999 28.110001 27.920000 28.110001 18.104647 3858400
2008-04-17 28.070000 28.150000 27.900000 28.150000 18.130413 2294600
2008-04-18 28.379999 28.379999 27.940001 27.959999 18.008036 3737100
2008-04-21 27.920000 28.120001 27.910000 28.040001 18.059570 2343000
2008-04-22 28.040001 28.080000 27.760000 27.870001 17.950077 2750400
2008-04-23 27.900000 28.209999 27.900000 28.049999 18.066011 1418600
2008-04-24 28.200001 28.219999 27.920000 28.090000 18.091772 2711400
2008-04-25 28.209999 28.209999 27.750000 27.930000 17.988722 5969300
2008-04-28 28.020000 28.150000 28.000000 28.100000 18.098211 3097900
2008-04-29 28.080000 28.219999 27.940001 28.129999 18.117531 2731600
2008-04-30 28.260000 28.410000 27.650000 27.650000 17.808374 2611400
2008-05-01 27.820000 28.230000 27.820000 28.150000 18.130413 4348500
2008-05-02 28.350000 28.350000 28.070000 28.110001 18.104647 3967100
2008-05-05 28.170000 28.180000 28.010000 28.010000 18.040245 983300
2008-05-06 28.180000 28.230000 27.950001 28.190001 18.156181 770600
2008-05-07 28.219999 28.290001 27.910000 27.920000 17.982275 2367900
2008-05-08 27.920000 28.110001 27.920000 28.000000 18.033808 1377100
2008-05-09 27.719999 28.010000 27.540001 27.840000 17.930756 2844500
2008-05-12 27.860001 28.150000 27.840000 28.150000 18.130413 1344100
2008-05-13 28.209999 28.209999 27.950001 28.049999 18.066011 2549400
2008-05-14 28.139999 28.350000 28.139999 28.160000 18.136848 3384800
2008-05-15 28.200001 28.500000 28.110001 28.500000 18.355837 984300
2008-05-16 28.500000 28.540001 28.320000 28.490000 18.349396 2458000
2008-05-19 28.510000 28.650000 28.370001 28.650000 18.452442 2167500
2008-05-20 28.309999 28.400000 28.160000 28.219999 18.175499 3690100
2008-05-21 28.290001 28.330000 27.889999 27.930000 17.988722 2266800
2008-05-22 28.080000 28.260000 27.950001 28.230000 18.181936 1783500
2008-05-23 28.200001 28.200001 28.049999 28.080000 18.085329 2510500
2008-05-27 28.030001 28.280001 28.030001 28.160000 18.136848 1573500
2008-05-28 28.330000 28.330000 28.049999 28.200001 18.162619 1392300
2008-05-29 28.230000 28.520000 28.059999 28.309999 18.233467 3419300
2008-05-30 28.510000 28.540001 28.340000 28.490000 18.349396 2311100
2008-06-02 28.490000 28.490000 28.070000 28.240000 18.188377 2447200
2008-06-03 28.129999 28.389999 28.059999 28.389999 18.284988 2637800
2008-06-04 28.260000 28.370001 28.170000 28.370001 18.272110 2180200
2008-06-05 28.410000 28.670000 28.379999 28.660000 18.458881 1662500
2008-06-06 28.580000 28.580000 27.920000 27.950001 18.001602 2102100
2008-06-09 28.040001 28.129999 27.860001 28.049999 18.066011 2487000
2008-06-10 27.860001 28.299999 27.860001 28.100000 18.098211 3032700
2008-06-11 28.200001 28.200001 27.760000 27.950001 18.001602 6986300
2008-06-12 28.030001 28.270000 27.930000 28.139999 18.123968 2360800
2008-06-13 28.070000 28.219999 27.950001 28.120001 18.111095 4316400
2008-06-16 27.889999 27.920000 27.680000 27.820000 17.917871 6055500
2008-06-17 27.870001 27.920000 27.629999 27.730000 17.859907 3046800
2008-06-18 27.639999 27.690001 27.379999 27.420000 17.660248 3251800
2008-06-19 27.360001 27.580000 27.360001 27.510000 17.718206 2159400
2008-06-20 27.180000 27.330000 26.980000 27.080000 17.517035 5297400
2008-06-23 27.150000 27.160000 26.910000 26.980000 17.452353 1515300
2008-06-24 26.920000 27.219999 26.840000 27.070000 17.510565 2343100
2008-06-25 27.170000 27.680000 27.110001 27.680000 17.905157 4769100
2008-06-26 27.200001 27.290001 26.750000 26.840000 17.361788 2229000
2008-06-27 26.770000 26.900000 26.360001 26.559999 17.180664 3321100
2008-06-30 26.480000 26.830000 26.430000 26.750000 17.303568 2226600
2008-07-01 26.360001 26.719999 26.290001 26.719999 17.284174 7943400
2008-07-02 26.690001 26.770000 26.590000 26.690001 17.264765 2999000
2008-07-03 26.670000 26.879999 26.629999 26.670000 17.251825 1730600
2008-07-07 26.840000 27.010000 26.610001 26.940001 17.426479 3255100
2008-07-08 26.940001 27.290001 26.830000 27.290001 17.652882 6431100
2008-07-09 27.280001 27.340000 27.020000 27.020000 17.478226 3225300
2008-07-10 27.090000 27.219999 26.879999 27.219999 17.607603 4386200
2008-07-11 27.030001 27.209999 26.830000 26.930000 17.420002 4209700
2008-07-14 26.830000 27.260000 26.830000 26.950001 17.432947 3935500
2008-07-15 26.750000 27.160000 26.570000 26.900000 17.400599 8632500
2008-07-16 26.860001 27.260000 26.860001 27.240000 17.620531 3588800
2008-07-17 27.200001 27.290001 26.770000 27.290001 17.652882 5109800
2008-07-18 27.299999 27.299999 26.830000 26.830000 17.355322 2963700
2008-07-21 26.900000 27.100000 26.760000 26.770000 17.316515 3792900
2008-07-22 26.799999 27.320000 26.799999 27.240000 17.620531 1357800
2008-07-23 27.280001 27.440001 27.139999 27.430000 17.743441 3088500
2008-07-24 27.379999 27.480000 27.120001 27.260000 17.633469 3320100
2008-07-25 27.309999 27.309999 27.070000 27.110001 17.536446 5232900
2008-07-28 26.920000 27.170000 26.879999 26.879999 17.387661 1859900
2008-07-29 27.020000 27.510000 27.000000 27.510000 17.795191 2977700
2008-07-30 27.629999 27.900000 27.510000 27.830000 18.002186 3801500
2008-07-31 27.580000 27.730000 27.340000 27.400000 17.724031 5016200
2008-08-01 27.490000 27.540001 27.280001 27.350000 17.691692 4155300
2008-08-04 27.400000 27.799999 27.360001 27.600000 17.853403 2253600
2008-08-05 27.879999 28.350000 27.770000 28.080000 18.163900 3395900
2008-08-06 27.870001 28.430000 27.820000 28.379999 18.357958 5259100
2008-08-07 28.209999 28.230000 27.830000 27.830000 18.002186 3992700
2008-08-08 27.820000 28.540001 27.809999 28.410000 18.377361 3085300
2008-08-11 28.459999 28.770000 28.400000 28.660000 18.539083 2905000
2008-08-12 28.709999 28.860001 28.520000 28.860001 18.668453 3044200
2008-08-13 28.730000 28.750000 28.430000 28.570000 18.480860 4616900
2008-08-14 28.540001 28.889999 28.350000 28.700001 18.564953 4390900
2008-08-15 28.719999 29.020000 28.650000 28.980000 18.746073 1962000
2008-08-18 28.990000 28.990000 28.600000 28.860001 18.668453 2579900
2008-08-19 28.520000 28.620001 28.389999 28.469999 18.416178 2744300
2008-08-20 28.430000 28.549999 28.170000 28.480000 18.422644 2201400
2008-08-21 28.110001 28.350000 28.030001 28.170000 18.222115 1888600
2008-08-22 28.350000 28.809999 28.350000 28.680000 18.552011 2801800
2008-08-25 28.459999 28.559999 28.129999 28.219999 18.254457 3148400
2008-08-26 28.120001 28.290001 28.010000 28.110001 18.183308 1495600
2008-08-27 28.090000 28.270000 28.040001 28.240000 18.267397 1247800
2008-08-28 28.360001 28.459999 28.180000 28.420000 18.383841 1487500
2008-08-29 28.420000 28.450001 28.080000 28.139999 18.202713 1667000
2008-09-02 28.450001 28.700001 28.340000 28.450001 18.403233 3601000
2008-09-03 28.360001 28.520000 28.240000 28.240000 18.267397 2136900
2008-09-04 28.480000 28.480000 28.040001 28.059999 18.150959 3137300
2008-09-05 28.059999 28.400000 27.920000 28.320000 18.319141 8917700
2008-09-08 28.770000 29.129999 28.580000 28.920000 18.707258 4121100
2008-09-09 29.260000 29.290001 28.719999 28.770000 18.610237 4849300
2008-09-10 28.980000 28.980000 28.740000 28.969999 18.739611 5140700
2008-09-11 28.799999 29.230000 28.559999 29.090000 18.817234 4499000
2008-09-12 29.020000 29.160000 28.910000 29.150000 18.856039 3219200
2008-09-15 29.049999 29.160000 28.590000 28.799999 18.629633 7420400
2008-09-16 28.990000 28.990000 27.930000 28.799999 18.629633 7878800
2008-09-17 28.340000 28.570000 27.750000 27.770000 17.963373 8617900
2008-09-18 28.490000 28.580000 27.780001 27.950001 18.079811 11022500
2008-09-19 29.490000 30.290001 27.700001 27.700001 18.040081 6403500
2008-09-22 27.780001 29.379999 27.370001 27.549999 17.942390 5088600
2008-09-23 27.549999 27.820000 27.180000 27.180000 17.701420 3901800
2008-09-24 27.209999 27.490000 27.049999 27.129999 17.668861 4509800
2008-09-25 27.330000 27.900000 27.240000 27.799999 18.105206 7749500
2008-09-26 27.450001 27.959999 27.450001 27.700001 18.040081 2529400
2008-09-29 27.889999 27.950001 26.660000 26.660000 17.362766 9894400
2008-09-30 27.010000 27.600000 26.980000 27.600000 17.974949 2583600
2008-10-01 27.530001 28.080000 26.980000 27.799999 18.105206 8520100
2008-10-02 27.850000 27.850000 27.340000 27.450001 17.877266 5136400
2008-10-03 28.549999 28.750000 27.200001 27.230000 17.733978 5895100
2008-10-06 26.540001 27.020000 25.500000 26.440001 17.219484 9393600
2008-10-07 27.320000 27.320000 25.350000 25.600000 16.672419 6318900
2008-10-08 24.309999 25.820000 24.309999 24.900000 16.216530 8482800
2008-10-09 25.170000 25.430000 23.379999 23.400000 15.239638 13186900
2008-10-10 22.740000 24.260000 21.629999 23.600000 15.369891 14753000
2008-10-13 25.520000 25.520000 23.770000 24.700001 16.086279 6320300
2008-10-14 26.240000 26.240000 23.940001 24.750000 16.118841 15789900
2008-10-15 24.440001 24.440001 22.780001 23.900000 15.565265 7790100
2008-10-16 24.100000 24.129999 22.209999 24.129999 15.715055 11936300
2008-10-17 23.850000 24.650000 23.350000 24.309999 15.832285 6180600
2008-10-20 24.820000 24.879999 24.000000 24.510000 15.962540 5524900
2008-10-21 24.870001 24.870001 24.200001 24.280001 15.812749 4127400
2008-10-22 24.510000 24.510000 22.980000 23.900000 15.565265 7026600
2008-10-23 23.500000 24.000000 22.469999 24.000000 15.630394 8948500
2008-10-24 22.250000 23.170000 22.250000 22.799999 14.848880 7992500
2008-10-27 22.150000 23.049999 22.129999 22.219999 14.471138 4859300
2008-10-28 22.809999 24.250000 22.219999 23.750000 15.467576 4701100
2008-10-29 24.219999 24.639999 23.250000 23.290001 15.167996 7062500
2008-10-30 23.840000 24.480000 23.809999 24.270000 15.806240 6944000
2008-10-31 24.760000 24.930000 24.010000 24.120001 15.708543 12867200
2008-11-03 24.580000 24.770000 24.379999 24.490000 15.949513 7543100
2008-11-04 25.209999 25.360001 24.660000 24.850000 16.183969 4796900
2008-11-05 25.320000 25.320000 24.340000 24.410000 15.897409 5030000
2008-11-06 24.400000 24.650000 23.500000 24.150000 15.728083 6801000
2008-11-07 24.000000 24.309999 23.879999 24.260000 15.799725 4683300
2008-11-10 24.730000 24.730000 23.920000 24.330000 15.845310 3000200
2008-11-11 24.200001 24.230000 23.610001 23.780001 15.487119 4558400
2008-11-12 23.540001 23.610001 23.000000 23.270000 15.154971 6267000
2008-11-13 23.110001 24.200001 22.540001 24.200001 15.760650 7828700
2008-11-14 23.860001 24.330000 23.389999 23.480000 15.291740 6104600
2008-11-17 23.320000 23.719999 22.950001 23.170000 15.089841 4648600
2008-11-18 23.920000 23.920000 22.750000 23.330000 15.194044 6971200
2008-11-19 23.350000 23.799999 22.660000 22.730000 14.803288 6407700
2008-11-20 22.730000 23.290001 21.709999 21.940001 14.288788 11979400
2008-11-21 22.030001 22.990000 21.400000 22.990000 14.972615 16419700
2008-11-24 23.320000 23.889999 22.820000 23.280001 15.161483 7532900
2008-11-25 24.139999 24.139999 23.010000 23.410000 15.246149 7972400
2008-11-26 23.120001 23.719999 22.889999 23.709999 15.441525 10189000
2008-11-28 23.459999 24.070000 23.459999 24.070000 15.675982 2234600
2008-12-01 23.590000 23.670000 22.650000 22.740000 14.809797 7280700
2008-12-02 22.950001 23.209999 22.459999 23.070000 15.024716 8265800
2008-12-03 22.500000 23.430000 22.469999 23.350000 15.207075 8389700
2008-12-04 23.330000 23.549999 22.820000 23.049999 15.011690 7789600
2008-12-05 22.889999 23.870001 22.610001 23.700001 15.435014 8089400
2008-12-08 24.480000 24.480000 23.580000 23.840000 15.526189 8635700
2008-12-09 23.700001 23.790001 23.120001 23.379999 15.226607 10381200
2008-12-10 23.530001 23.530001 23.070000 23.370001 15.220098 7463700
2008-12-11 23.000000 23.549999 23.000000 23.110001 15.050767 7506700
2008-12-12 22.700001 23.250000 22.620001 23.139999 15.070304 6598500
2008-12-15 23.309999 23.309999 22.870001 23.120001 15.057281 4743000
2008-12-16 23.660000 23.740000 23.129999 23.660000 15.408964 8487100
2008-12-17 23.400000 23.760000 23.360001 23.540001 15.330810 6419600
2008-12-18 23.740000 23.980000 23.379999 23.620001 15.382914 7119600
2008-12-19 23.740000 23.860001 23.219999 23.230000 15.258118 9227600
2008-12-22 23.379999 23.379999 22.969999 23.290001 15.297525 4339700
2008-12-23 23.330000 23.480000 23.010000 23.100000 15.172726 5958200
2008-12-24 23.219999 23.350000 23.170000 23.299999 15.304095 780900
2008-12-26 23.450001 23.450001 23.219999 23.320000 15.317226 2630500
2008-12-29 23.320000 23.360001 23.010000 23.270000 15.284393 1985100
2008-12-30 23.389999 23.660000 23.379999 23.639999 15.527415 3071400
2008-12-31 23.660000 23.980000 23.660000 23.870001 15.678483 2815100
2009-01-02 23.940001 24.330000 23.799999 24.209999 15.901804 3757900
2009-01-05 24.110001 24.309999 24.049999 24.309999 15.967485 6645500
2009-01-06 24.400000 24.430000 23.820000 23.950001 15.731027 8797400
2009-01-07 23.690001 23.900000 23.570000 23.709999 15.573390 4228700
2009-01-08 23.420000 23.490000 23.170000 23.400000 15.369774 6252100
2009-01-09 23.350000 23.420000 23.000000 23.000000 15.107038 6061400
2009-01-12 23.049999 23.180000 22.900000 23.010000 15.113611 6542400
2009-01-13 23.020000 23.250000 23.000000 23.150000 15.205567 9802600
2009-01-14 22.750000 22.920000 22.490000 22.639999 14.870580 5902500
2009-01-15 22.510000 22.780001 22.320000 22.740000 14.936266 7621300
2009-01-16 23.080000 23.090000 22.760000 22.950001 15.074201 3835100
2009-01-20 23.000000 23.160000 22.629999 22.680000 14.896856 11335300
2009-01-21 22.950001 22.990000 22.360001 22.790001 14.969114 6566600
2009-01-22 22.549999 22.850000 22.360001 22.770000 14.955973 8119600
2009-01-23 22.379999 22.670000 22.290001 22.549999 14.811473 6117100
2009-01-26 22.670000 22.959999 22.549999 22.700001 14.909995 6673000
2009-01-27 22.799999 23.020000 22.700001 22.820000 14.988811 8160500
2009-01-28 23.129999 23.370001 22.889999 23.049999 15.139881 6032700
2009-01-29 22.950001 23.190001 22.790001 22.850000 15.008515 4191700
2009-01-30 22.770000 22.780001 22.010000 22.150000 14.548739 8398800
2009-02-02 21.910000 22.110001 21.750000 21.959999 14.423945 5575100
2009-02-03 21.969999 22.530001 21.870001 22.440001 14.739225 5450500
2009-02-04 22.400000 22.400000 21.780001 21.830000 14.338553 7962600
2009-02-05 21.790001 22.219999 21.719999 22.139999 14.542175 12049300
2009-02-06 22.230000 22.600000 22.100000 22.520000 14.791777 7266500
2009-02-09 22.469999 22.480000 22.190001 22.299999 14.647264 4804700
2009-02-10 22.100000 22.190001 21.450001 21.580000 14.174349 7240500
2009-02-11 21.680000 21.799999 21.559999 21.700001 14.253167 5428200
2009-02-12 21.500000 21.930000 21.389999 21.900000 14.384534 7142700
2009-02-13 21.959999 21.959999 21.559999 21.559999 14.161210 3946500
2009-02-17 21.219999 21.510000 21.090000 21.250000 13.957597 5893400
2009-02-18 21.430000 21.450001 21.170000 21.360001 14.029846 6997100
2009-02-19 21.590000 21.799999 21.540001 21.629999 14.207191 5025900
2009-02-20 21.110001 21.590000 21.110001 21.299999 13.990434 7591400
2009-02-23 21.290001 21.459999 20.740000 20.750000 13.629181 5494700
2009-02-24 20.920000 21.230000 20.770000 21.150000 13.891912 6059900
2009-02-25 21.080000 21.240000 20.820000 20.950001 13.760550 5797200
2009-02-26 21.100000 21.110001 20.459999 20.490000 13.458402 5424000
2009-02-27 20.370001 20.750000 20.280001 20.360001 13.373020 5643200
2009-03-02 20.139999 20.340000 19.889999 19.969999 13.116857 6964600
2009-03-03 20.150000 20.150000 19.650000 19.730000 12.959218 6351300
2009-03-04 19.990000 20.350000 19.730000 20.110001 13.208810 5214900
2009-03-05 19.990000 20.030001 19.440001 19.650000 12.906665 7268000
2009-03-06 19.700001 19.940001 19.309999 19.709999 12.946084 6911800
2009-03-09 19.680000 19.820000 19.280001 19.410000 12.749029 4769800
2009-03-10 19.459999 19.840000 19.450001 19.770000 12.985491 4260500
2009-03-11 19.910000 20.010000 19.660000 19.750000 12.972354 5810500
2009-03-12 19.750000 20.309999 19.650000 20.260000 13.307342 4139200
2009-03-13 20.420000 20.670000 20.250000 20.559999 13.504386 3651100
2009-03-16 20.809999 21.120001 20.719999 20.879999 13.714571 4294300
2009-03-17 20.969999 21.270000 20.799999 21.270000 13.970732 3795800
2009-03-18 21.080000 21.370001 20.850000 21.160000 13.898480 5077200
2009-03-19 21.200001 21.240000 20.690001 20.889999 13.721138 5382900
2009-03-20 20.840000 20.900000 20.570000 20.570000 13.590977 3539900
2009-03-23 20.910000 21.490000 20.860001 21.469999 14.185622 6526400
2009-03-24 21.389999 21.559999 21.270000 21.370001 14.119549 4791400
2009-03-25 21.410000 21.790001 21.250000 21.580000 14.258302 4945200
2009-03-26 21.770000 21.820000 21.480000 21.820000 14.416875 6675200
2009-03-27 21.610001 21.770000 21.490000 21.610001 14.278129 4300400
2009-03-30 21.389999 21.389999 20.870001 21.139999 13.967592 5073600
2009-03-31 21.290001 21.379999 20.980000 21.100000 13.941159 6137700
2009-04-01 20.990000 21.500000 20.820000 21.459999 14.179016 3698800
2009-04-02 21.709999 22.129999 21.660000 21.910000 14.476336 7864100
2009-04-03 21.840000 22.049999 21.629999 21.820000 14.416875 5373200
2009-04-06 21.700001 21.879999 21.559999 21.879999 14.456516 5334200
2009-04-07 21.440001 21.700001 21.430000 21.480000 14.192233 4710900
2009-04-08 21.570000 21.740000 21.480000 21.660000 14.311167 2856100
2009-04-09 21.950001 21.959999 21.549999 21.670000 14.317767 3632600
2009-04-13 21.590000 21.740000 21.530001 21.610001 14.278129 4532300
2009-04-14 21.610001 21.670000 21.230000 21.309999 14.079906 3846300
2009-04-15 21.299999 21.690001 21.209999 21.690001 14.330982 3849300
2009-04-16 21.809999 22.030001 21.549999 21.980000 14.522590 7116700
2009-04-17 22.080000 22.160000 21.930000 22.090000 14.595273 4750600
2009-04-20 21.740000 22.059999 21.660000 21.660000 14.311167 10397000
2009-04-21 21.700001 21.940001 21.570000 21.879999 14.456516 5797100
2009-04-22 21.690001 21.870001 21.549999 21.590000 14.264906 7322600
2009-04-23 21.590000 21.680000 21.299999 21.590000 14.264906 7898900
2009-04-24 21.700001 21.740000 21.430000 21.500000 14.205441 9407500
2009-04-27 21.309999 21.840000 21.309999 21.629999 14.291338 5371200
2009-04-28 21.340000 21.820000 21.340000 21.730000 14.357404 4986700
2009-04-29 21.799999 22.250000 21.780001 22.090000 14.595273 5567900
2009-04-30 22.180000 22.200001 21.860001 22.000000 14.535806 6801500
2009-05-01 22.070000 22.090000 21.750000 22.090000 14.595273 4343700
2009-05-04 22.230000 22.500000 22.090000 22.430000 14.819909 5021200
2009-05-05 22.379999 22.570000 22.180000 22.240000 14.694376 7102300
2009-05-06 22.320000 22.480000 22.250000 22.379999 14.786880 8046700
2009-05-07 22.570000 22.660000 22.400000 22.469999 14.846345 6841600
2009-05-08 22.549999 22.780001 22.549999 22.760000 15.037951 7584100
2009-05-11 22.620001 22.680000 22.410000 22.650000 14.965273 5549500
2009-05-12 22.639999 22.950001 22.559999 22.920000 15.143661 5243100
2009-05-13 22.750000 22.750000 22.490000 22.500000 14.866165 5287800
2009-05-14 22.680000 22.730000 22.559999 22.580000 14.919021 6371400
2009-05-15 22.559999 22.719999 22.370001 22.370001 14.780267 7032500
2009-05-18 22.910000 22.930000 22.510000 22.840000 15.090806 6592300
2009-05-19 22.850000 23.020000 22.809999 22.969999 15.176697 6450900
2009-05-20 23.110001 23.219999 22.980000 23.000000 15.196517 10199200
2009-05-21 22.809999 22.900000 22.660000 22.790001 15.057771 5724300
2009-05-22 22.760000 23.129999 22.760000 22.930000 15.150278 6040400
2009-05-26 22.920000 23.250000 22.780001 23.219999 15.341885 5478700
2009-05-27 23.200001 23.260000 22.629999 22.629999 14.952060 6976400
2009-05-28 22.760000 23.000000 22.570000 22.870001 15.110631 7246000
2009-05-29 22.930000 23.180000 22.840000 23.120001 15.275813 6894700
2009-06-01 23.340000 23.660000 23.290001 23.580000 15.579739 7258800
2009-06-02 23.610001 23.920000 23.450001 23.820000 15.738313 6547300
2009-06-03 23.799999 23.799999 23.540001 23.700001 15.659024 6743400
2009-06-04 23.670000 23.809999 23.469999 23.740000 15.685453 6186500
2009-06-05 23.900000 23.959999 23.530001 23.620001 15.606165 4533800
2009-06-08 23.480000 23.820000 23.440001 23.709999 15.665630 4605900
2009-06-09 23.799999 23.799999 23.500000 23.500000 15.526876 5158100
2009-06-10 23.590000 23.680000 23.180000 23.240000 15.355097 6272400
2009-06-11 23.299999 23.629999 23.280001 23.340000 15.421168 4375100
2009-06-12 23.260000 23.520000 23.230000 23.520000 15.540095 5717100
2009-06-15 23.410000 23.410000 22.950001 22.950001 15.163483 6131200
2009-06-16 23.000000 23.020000 22.650000 22.650000 14.965273 5372600
2009-06-17 22.770000 23.000000 22.700001 22.879999 15.117232 6575000
2009-06-18 22.879999 23.309999 22.809999 23.299999 15.394742 5950200
2009-06-19 23.200001 23.299999 22.820000 22.889999 15.239606 6319200
2009-06-22 22.820000 22.900000 22.690001 22.799999 15.179694 3974800
2009-06-23 22.760000 22.889999 22.660000 22.660000 15.086481 3668200
2009-06-24 22.830000 22.879999 22.639999 22.719999 15.126423 6364800
2009-06-25 22.700001 23.160000 22.639999 23.110001 15.386082 6931400
2009-06-26 23.219999 23.219999 22.910000 23.030001 15.332822 3293400
2009-06-29 23.139999 23.250000 23.020000 23.170000 15.426027 2135000
2009-06-30 23.129999 23.520000 22.900000 22.990000 15.306185 3496300
2009-07-01 23.090000 23.520000 23.090000 23.379999 15.565836 6946000
2009-07-02 23.180000 23.379999 22.889999 22.889999 15.239606 4945400
2009-07-06 22.850000 23.360001 22.820000 23.360001 15.552525 5522100
2009-07-07 23.280001 23.379999 23.059999 23.070000 15.359451 4595800
2009-07-08 23.090000 23.260000 23.049999 23.170000 15.426027 6933200
2009-07-09 23.170000 23.290001 22.940001 23.000000 15.312842 3680700
2009-07-10 23.020000 23.129999 22.850000 22.889999 15.239606 3175600
2009-07-13 22.879999 23.309999 22.879999 23.299999 15.512583 2694400
2009-07-14 23.280001 23.379999 23.209999 23.370001 15.559185 4135000
2009-07-15 23.559999 23.799999 23.410000 23.750000 15.812177 4629300
2009-07-16 23.750000 23.920000 23.650000 23.910000 15.918704 4606500
2009-07-17 23.910000 23.959999 23.799999 23.930000 15.932021 3502200
2009-07-20 24.059999 24.059999 23.750000 24.000000 15.978615 5113400
2009-07-21 24.100000 24.180000 23.770000 23.969999 15.958655 6419500
2009-07-22 24.040001 24.110001 23.930000 23.980000 15.965303 4032400
2009-07-23 24.080000 24.480000 23.950001 24.309999 16.185009 5286800
2009-07-24 24.299999 24.530001 24.240000 24.530001 16.331490 2274500
2009-07-27 24.410000 24.530001 24.240000 24.440001 16.271563 4539400
2009-07-28 24.290001 24.520000 24.290001 24.469999 16.291538 4661900
2009-07-29 24.330000 24.650000 24.330000 24.600000 16.378088 3655900
2009-07-30 24.799999 24.889999 24.570000 24.570000 16.358114 4899200
2009-07-31 24.650000 24.820000 24.510000 24.520000 16.324823 4421900
2009-08-03 24.629999 24.750000 24.389999 24.549999 16.344795 5843300
2009-08-04 24.520000 24.770000 24.490000 24.590000 16.371424 4355100
2009-08-05 24.540001 24.570000 24.280001 24.430000 16.264904 4473800
2009-08-06 24.410000 24.450001 24.080000 24.180000 16.098459 6181200
2009-08-07 24.209999 24.350000 24.139999 24.280001 16.165047 6299400
2009-08-10 24.280001 24.330000 24.150000 24.299999 16.178352 4821500
2009-08-11 24.309999 24.370001 24.250000 24.299999 16.178352 2614000
2009-08-12 24.219999 24.469999 24.209999 24.290001 16.171698 2812100
2009-08-13 24.350000 24.430000 24.170000 24.430000 16.264904 5435200
2009-08-14 24.389999 24.510000 24.180000 24.400000 16.244930 2435000
2009-08-17 24.100000 24.270000 24.080000 24.150000 16.078487 3634800
2009-08-18 24.100000 24.270000 24.020000 24.190001 16.105122 3225100
2009-08-19 24.049999 24.400000 24.049999 24.350000 16.211647 2962300
2009-08-20 24.290001 24.540001 24.290001 24.469999 16.291538 2855400
2009-08-21 24.580000 24.830000 24.549999 24.740000 16.471292 3033200
2009-08-24 24.870001 24.889999 24.680000 24.750000 16.477957 1557900
2009-08-25 24.750000 25.010000 24.730000 24.790001 16.504583 4690600
2009-08-26 24.820000 24.990000 24.770000 24.870001 16.557846 3094100
2009-08-27 24.940001 24.940001 24.690001 24.870001 16.557846 3329500
2009-08-28 24.910000 24.940001 24.660000 24.770000 16.491264 2780300
2009-08-31 24.719999 24.850000 24.629999 24.820000 16.524559 3750000
2009-09-01 24.709999 24.930000 24.520000 24.590000 16.371424 5901800
2009-09-02 24.549999 24.670000 24.480000 24.610001 16.384741 4708600
2009-09-03 24.850000 24.850000 24.510000 24.660000 16.418030 4783500
2009-09-04 24.700001 24.889999 24.670000 24.840000 16.537880 4520400
2009-09-08 24.969999 25.110001 24.910000 25.049999 16.677683 9057200
2009-09-09 25.100000 25.150000 24.969999 25.040001 16.671030 4949400
2009-09-10 25.100000 25.260000 25.090000 25.219999 16.790867 5525000
2009-09-11 25.379999 25.379999 25.209999 25.330000 16.864103 6393000
2009-09-14 25.120001 25.360001 25.100000 25.270000 16.824162 3836600
2009-09-15 25.360001 25.370001 25.070000 25.139999 16.737610 4470400
2009-09-16 25.250000 25.340000 25.080000 25.340000 16.870760 6051700
2009-09-17 25.360001 25.440001 25.230000 25.250000 16.810839 7982900
2009-09-18 25.219999 25.430000 25.170000 25.400000 17.031441 10221900
2009-09-21 25.370001 25.389999 25.230000 25.320000 16.977806 5289600
2009-09-22 25.440001 25.440001 25.250000 25.370001 17.011332 3232900
2009-09-23 25.440001 25.680000 25.370001 25.370001 17.011332 5099700
2009-09-24 25.410000 25.500000 25.219999 25.240000 16.924164 5439000
2009-09-25 25.320000 25.389999 25.190001 25.240000 16.924164 4413000
2009-09-28 25.160000 25.450001 25.160000 25.290001 16.957691 5071800
2009-09-29 25.420000 25.559999 25.379999 25.410000 17.038158 4600500
2009-09-30 25.500000 25.530001 25.200001 25.459999 17.071680 5376500
2009-10-01 25.389999 25.459999 25.160000 25.230000 16.917458 10605100
2009-10-02 25.090000 25.400000 25.090000 25.309999 16.971104 5437500
2009-10-05 25.290001 25.400000 25.100000 25.370001 17.011332 4912700
2009-10-06 25.410000 25.650000 25.410000 25.600000 17.165554 5368000
2009-10-07 25.629999 25.709999 25.570000 25.709999 17.239315 4390300
2009-10-08 25.740000 25.920000 25.730000 25.860001 17.339890 3002700
2009-10-09 25.889999 25.940001 25.790001 25.920000 17.380123 3633700
2009-10-12 25.900000 26.120001 25.900000 26.030001 17.453880 1902800
2009-10-13 26.020000 26.020000 25.840000 25.940001 17.393534 2224300
2009-10-14 26.139999 26.139999 25.940001 26.030001 17.453880 4402200
2009-10-15 26.010000 26.270000 25.969999 26.230000 17.587990 3667800
2009-10-16 26.150000 26.450001 26.150000 26.370001 17.681856 4825800
2009-10-19 26.410000 26.639999 26.370001 26.520000 17.782442 10552700
2009-10-20 26.500000 26.660000 26.440001 26.490000 17.762327 8234700
2009-10-21 26.450001 26.660000 26.230000 26.290001 17.628212 11709200
2009-10-22 26.240000 26.450001 26.129999 26.330000 17.655041 5120300
2009-10-23 26.400000 26.400000 25.990000 26.070000 17.480705 6902900
2009-10-26 26.049999 26.270000 25.830000 25.870001 17.346596 5801500
2009-10-27 25.900000 26.030001 25.790001 25.889999 17.360004 6461800
2009-10-28 25.809999 26.059999 25.790001 25.820000 17.313070 14674900
2009-10-29 26.059999 26.290001 25.940001 26.240000 17.594696 9849600
2009-10-30 26.209999 26.299999 25.799999 25.830000 17.319773 8113500
2009-11-02 25.830000 26.120001 25.830000 26.080000 17.487408 8836600
2009-11-03 25.969999 26.080000 25.780001 25.910000 17.373421 18182500
2009-11-04 25.950001 26.250000 25.940001 26.010000 17.440472 8039000
2009-11-05 25.900000 26.160000 25.770000 26.129999 17.520937 11922000
2009-11-06 26.010000 26.240000 25.959999 26.200001 17.567875 4572000
2009-11-09 26.410000 26.629999 26.260000 26.629999 17.856192 5407200
2009-11-10 26.620001 26.760000 26.530001 26.620001 17.849491 3515400
2009-11-11 26.760000 26.760000 26.570000 26.700001 17.903135 7192400
2009-11-12 26.670000 26.799999 26.520000 26.540001 17.795855 4785200
2009-11-13 26.639999 26.770000 26.510000 26.719999 17.916546 4050000
2009-11-16 26.770000 27.010000 26.770000 26.870001 18.017128 5216000
2009-11-17 26.850000 27.000000 26.850000 27.000000 18.104290 4238700
2009-11-18 27.020000 27.020000 26.799999 26.980000 18.090889 6226300
2009-11-19 26.840000 26.910000 26.650000 26.850000 18.003712 6202300
2009-11-20 26.740000 26.969999 26.740000 26.889999 18.030542 5682800
2009-11-23 27.059999 27.230000 27.059999 27.120001 18.184752 4272100
2009-11-24 27.059999 27.209999 27.020000 27.180000 18.224987 4566000
2009-11-25 27.240000 27.240000 27.120001 27.129999 18.191467 4851800
2009-11-27 26.540001 27.010000 26.530001 26.879999 18.023830 3912500
2009-11-30 26.910000 26.910000 26.680000 26.780001 17.956776 4728400
2009-12-01 27.000000 27.160000 26.830000 27.150000 18.204876 5351500
2009-12-02 27.070000 27.190001 27.000000 27.120001 18.184752 4973400
2009-12-03 27.160000 27.160000 26.870001 26.910000 18.043943 7580100
2009-12-04 27.129999 27.290001 26.870001 27.049999 18.137821 8089800
2009-12-07 26.920000 27.110001 26.920000 27.020000 18.117706 4439600
2009-12-08 26.900000 26.900000 26.600000 26.709999 17.909843 9975200
2009-12-09 26.730000 26.780001 26.590000 26.760000 17.943365 6639500
2009-12-10 26.969999 27.000000 26.820000 26.850000 18.003712 6643700
2009-12-11 26.990000 27.129999 26.940001 27.000000 18.104290 4554400
2009-12-14 27.120001 27.180000 27.020000 27.100000 18.171350 4087600
2009-12-15 27.059999 27.059999 26.920000 26.990000 18.097588 5234500
2009-12-16 27.090000 27.100000 26.850000 26.860001 18.010414 6109200
2009-12-17 26.730000 26.790001 26.530001 26.540001 17.795855 10700400
2009-12-18 26.530001 26.530001 25.959999 26.240000 17.761330 10117500
2009-12-21 26.350000 26.530001 26.270000 26.379999 17.856094 7650300
2009-12-22 26.350000 26.580000 26.350000 26.559999 17.977934 4110600
2009-12-23 26.510000 26.639999 26.500000 26.580000 17.991470 3559100
2009-12-24 26.629999 26.719999 26.600000 26.680000 18.059153 1568200
2009-12-28 26.809999 26.809999 26.650000 26.730000 18.093002 8470700
2009-12-29 26.750000 26.850000 26.750000 26.780001 18.126837 3186000
2009-12-30 26.730000 26.820000 26.690001 26.730000 18.093002 3142600
2009-12-31 26.799999 26.799999 26.440001 26.469999 17.917011 5099400
2010-01-04 26.450001 26.780001 26.450001 26.670000 18.052387 8465900
2010-01-05 26.690001 26.719999 26.540001 26.680000 18.059153 11805400
2010-01-06 26.650000 26.690001 26.540001 26.660000 18.045624 9267000
2010-01-07 26.740000 26.740000 26.510000 26.660000 18.045624 6951500
2010-01-08 26.600000 26.600000 26.420000 26.570000 17.984699 5437400
2010-01-11 26.559999 26.680000 26.379999 26.639999 18.032078 6140200
2010-01-12 26.540001 26.790001 26.540001 26.790001 18.133614 6822400
2010-01-13 26.799999 27.040001 26.790001 26.980000 18.262230 7926700
2010-01-14 26.940001 27.000000 26.870001 26.900000 18.208071 5258900
2010-01-15 26.940001 26.980000 26.670000 26.770000 18.120075 11968800
2010-01-19 26.840000 26.969999 26.719999 26.930000 18.228382 10974200
2010-01-20 26.879999 26.879999 26.530001 26.730000 18.093002 8670500
2010-01-21 26.709999 26.840000 26.290001 26.350000 17.835789 9044700
2010-01-22 26.250000 26.490000 26.200001 26.290001 17.795166 9082400
2010-01-25 26.480000 26.490000 26.209999 26.340000 17.829014 6078200
2010-01-26 26.209999 26.410000 26.160000 26.309999 17.808714 8116700
2010-01-27 26.280001 26.400000 26.170000 26.370001 17.849325 12558400
2010-01-28 26.410000 26.610001 26.290001 26.299999 17.801935 14181700
2010-01-29 26.420000 26.570000 26.200001 26.200001 17.734262 8930500
2010-02-01 26.360001 26.450001 26.250000 26.400000 17.869623 9016100
2010-02-02 26.450001 26.809999 26.389999 26.780001 18.126837 7433200
2010-02-03 26.709999 26.709999 26.540001 26.590000 17.998240 6566900
2010-02-04 26.510000 26.520000 26.000000 26.049999 17.632721 10827300
2010-02-05 26.000000 26.049999 25.709999 25.980000 17.585350 13527400
2010-02-08 26.049999 26.170000 25.930000 25.950001 17.565037 5150900
2010-02-09 26.190001 26.400000 26.040001 26.260000 17.774866 7456500
2010-02-10 26.280001 26.290001 26.040001 26.230000 17.754559 6364600
2010-02-11 26.219999 26.490000 26.059999 26.440001 17.896704 5879800
2010-02-12 26.260000 26.490000 26.190001 26.440001 17.896704 8895400
2010-02-16 26.500000 26.730000 26.440001 26.709999 18.079466 7113900
2010-02-17 26.790001 26.930000 26.719999 26.900000 18.208071 7493600
2010-02-18 26.889999 27.120001 26.830000 27.059999 18.316366 7539300
2010-02-19 27.049999 27.200001 26.940001 27.120001 18.356987 4443900
2010-02-22 27.200001 27.209999 27.040001 27.120001 18.356987 4414400
2010-02-23 27.030001 27.150000 26.830000 26.969999 18.255447 8464300
2010-02-24 26.980000 27.150000 26.920000 27.139999 18.370527 4147700
2010-02-25 26.900000 27.200001 26.820000 27.160000 18.384062 6443300
2010-02-26 27.200001 27.200001 26.959999 27.030001 18.296059 5805900
2010-03-01 27.129999 27.240000 27.020000 27.219999 18.424673 4360200
2010-03-02 27.270000 27.379999 27.219999 27.320000 18.492363 14652000
2010-03-03 27.360001 27.420000 27.270000 27.330000 18.499130 7569800
2010-03-04 27.420000 27.530001 27.360001 27.420000 18.560053 5479500
2010-03-05 27.559999 27.610001 27.410000 27.590000 18.675117 5123200
2010-03-08 27.580000 27.620001 27.450001 27.490000 18.607430 2690800
2010-03-09 27.430000 27.570000 27.410000 27.450001 18.580351 4602700
2010-03-10 27.490000 27.490000 27.340000 27.410000 18.553282 4573000
2010-03-11 27.360001 27.480000 27.230000 27.459999 18.587126 6084000
2010-03-12 27.500000 27.540001 27.440001 27.480000 18.600658 14073100
2010-03-15 27.450001 27.709999 27.450001 27.690001 18.742805 4104900
2010-03-16 27.660000 27.840000 27.660000 27.820000 18.830797 5360500
2010-03-17 27.889999 27.980000 27.809999 27.940001 18.912022 3955000
2010-03-18 27.940001 27.990000 27.879999 27.969999 18.932323 4596000
2010-03-19 27.770000 27.950001 27.639999 27.770000 18.876591 4385200
2010-03-22 27.660000 27.950001 27.650000 27.910000 18.971758 3038800
2010-03-23 27.900000 28.170000 27.879999 28.129999 19.121296 5327400
2010-03-24 28.120001 28.120001 27.850000 27.930000 18.985357 3325600
2010-03-25 28.030001 28.040001 27.850000 27.889999 18.958160 3843500
2010-03-26 27.950001 27.990000 27.809999 27.910000 18.971758 3289300
2010-03-29 28.000000 28.110001 27.930000 28.040001 19.060122 6690800
2010-03-30 28.100000 28.190001 28.010000 28.090000 19.094114 3458100
2010-03-31 28.049999 28.070000 27.910000 27.930000 18.985357 4757200
2010-04-01 28.059999 28.160000 27.980000 28.110001 19.107706 4442600
2010-04-05 28.190001 28.190001 28.059999 28.110001 19.107706 3603500
2010-04-06 28.030001 28.070000 27.990000 28.020000 19.046526 3965600
2010-04-07 28.000000 28.000000 27.790001 27.840000 18.924175 3591200
2010-04-08 27.840000 27.940001 27.760000 27.889999 18.958160 2570500
2010-04-09 27.940001 28.059999 27.870001 28.040001 19.060122 3339000
2010-04-12 28.030001 28.129999 28.010000 28.129999 19.121296 4090000
2010-04-13 28.030001 28.120001 27.889999 28.040001 19.060122 3045800
2010-04-14 28.030001 28.080000 27.910000 28.080000 19.087315 3626000
2010-04-15 27.959999 28.030001 27.900000 28.030001 19.053328 3876300
2010-04-16 27.940001 28.129999 27.809999 27.910000 18.971758 6525100
2010-04-19 27.850000 28.030001 27.830000 28.020000 19.046526 4791100
2010-04-20 28.070000 28.170000 28.010000 28.100000 19.100914 5377800
2010-04-21 28.150000 28.200001 28.040001 28.100000 19.100914 5605500
2010-04-22 27.959999 28.100000 27.879999 28.100000 19.100914 2422800
2010-04-23 28.070000 28.070000 27.870001 28.030001 19.053328 4651200
2010-04-26 28.049999 28.129999 27.959999 27.969999 19.012543 4452200
2010-04-27 27.840000 27.900000 27.459999 27.480000 18.679462 8249300
2010-04-28 27.590000 27.770000 27.450001 27.700001 18.829014 5162100
2010-04-29 27.780001 27.910000 27.650000 27.790001 18.890190 4095500
2010-04-30 27.770000 27.950001 27.620001 27.629999 18.781435 7474600
2010-05-03 27.660000 27.860001 27.620001 27.790001 18.890190 3372800
2010-05-04 27.590000 27.740000 27.459999 27.510000 18.699863 12393300
2010-05-05 27.400000 27.690001 27.400000 27.610001 18.767830 9048500
2010-05-06 27.500000 27.570000 24.950001 26.920000 18.298809 11302200
2010-05-07 26.799999 26.990000 26.530001 26.740000 18.176456 10845600
2010-05-10 27.610001 27.610001 27.260000 27.520000 18.706654 8008800
2010-05-11 27.330000 27.700001 27.280001 27.510000 18.699863 5904600
2010-05-12 27.510000 27.700001 27.440001 27.700001 18.829014 6882700
2010-05-13 27.680000 27.830000 27.530001 27.530001 18.713455 3342300
2010-05-14 27.490000 27.580000 27.170000 27.270000 18.536711 7363700
2010-05-17 27.370001 27.580000 27.219999 27.559999 18.733847 7124200
2010-05-18 27.700001 27.780001 27.389999 27.400000 18.625088 8626600
2010-05-19 27.240000 27.469999 27.150000 27.330000 18.577507 11727400
2010-05-20 27.000000 27.000000 26.459999 26.520000 18.026913 18459000
2010-05-21 26.120001 26.620001 26.090000 26.620001 18.094885 11228500
2010-05-24 26.500000 26.620001 26.350000 26.430000 17.965729 6136100
2010-05-25 25.910000 26.180000 25.780001 26.120001 17.755009 15939800
2010-05-26 26.180000 26.360001 25.930000 25.950001 17.639456 7444000
2010-05-27 26.309999 26.480000 26.180000 26.480000 17.999723 12368000
2010-05-28 26.500000 26.549999 26.320000 26.350000 17.911350 7409900
2010-06-01 26.260000 26.600000 26.080000 26.290001 17.870564 10514700
2010-06-02 26.410000 26.740000 26.320000 26.740000 18.176456 7420600
2010-06-03 26.799999 26.850000 26.620001 26.780001 18.203648 5494200
2010-06-04 26.549999 26.549999 26.010000 26.070000 17.721022 9125300
2010-06-07 26.020000 26.240000 25.870001 25.870001 17.585075 9533900
2010-06-08 25.900000 26.320000 25.850000 26.290001 17.870564 9553000
2010-06-09 26.490000 26.610001 26.170000 26.240000 17.836576 8617100
2010-06-10 26.520000 26.709999 26.490000 26.690001 18.142467 8597800
2010-06-11 26.540001 26.540001 26.250000 26.469999 17.992920 6023400
2010-06-14 26.660000 26.770000 26.570000 26.620001 18.094885 5604600
2010-06-15 26.760000 26.900000 26.670000 26.889999 18.278419 5392500
2010-06-16 26.750000 26.830000 26.670000 26.709999 18.156057 3648800
2010-06-17 26.830000 26.969999 26.690001 26.950001 18.319201 6245100
2010-06-18 26.860001 26.889999 26.660000 26.660000 18.252110 7709400
2010-06-21 26.900000 26.959999 26.510000 26.590000 18.204180 5379600
2010-06-22 26.570000 26.690001 26.299999 26.299999 18.005638 7044200
2010-06-23 26.400000 26.540001 26.260000 26.469999 18.122030 6769800
2010-06-24 26.320000 26.389999 26.129999 26.150000 17.902954 4779800
2010-06-25 26.190001 26.230000 25.860001 25.879999 17.718102 10611300
2010-06-28 25.900000 26.209999 25.830000 26.100000 17.868715 7855100
2010-06-29 25.900000 25.980000 25.600000 25.680000 17.581167 10234200
2010-06-30 25.610001 25.719999 25.430000 25.500000 17.457939 6563600
2010-07-01 25.530001 25.590000 25.299999 25.549999 17.492168 9774300
2010-07-02 25.600000 25.620001 25.360001 25.450001 17.423712 4874600
2010-07-06 25.690001 25.790001 25.400000 25.600000 17.526411 6910800
2010-07-07 25.629999 26.120001 25.549999 26.090000 17.861870 6495100
2010-07-08 26.280001 26.490000 26.190001 26.480000 18.128870 6357800
2010-07-09 26.469999 26.520000 26.370001 26.480000 18.128870 6894900
2010-07-12 26.379999 26.570000 26.379999 26.570000 18.190489 3786300
2010-07-13 26.760000 26.860001 26.680000 26.809999 18.354799 6162300
2010-07-14 26.709999 26.860001 26.650000 26.820000 18.361643 4597100
2010-07-15 26.850000 26.950001 26.650000 26.900000 18.416414 4122900
2010-07-16 26.790001 26.900000 26.480000 26.520000 18.156261 7828300
2010-07-19 26.520000 26.620001 26.469999 26.570000 18.190489 6491700
2010-07-20 26.340000 26.920000 26.340000 26.889999 18.409575 7287700
2010-07-21 26.980000 26.990000 26.530001 26.600000 18.211031 11398300
2010-07-22 26.830000 26.980000 26.790001 26.900000 18.416414 7042900
2010-07-23 26.860001 27.209999 26.860001 27.150000 18.587574 10102900
2010-07-26 27.230000 27.290001 27.129999 27.290001 18.683428 8753200
2010-07-27 27.360001 27.459999 27.260000 27.389999 18.751877 19712600
2010-07-28 27.340000 27.410000 27.209999 27.240000 18.649193 7194100
2010-07-29 27.240000 27.240000 26.770000 26.910000 18.423265 11052600
2010-07-30 26.740000 27.070000 26.680000 26.980000 18.471188 7389100
2010-08-02 27.260000 27.290001 27.129999 27.290001 18.683428 7790300
2010-08-03 27.110001 27.160000 26.990000 27.049999 18.519108 7104100
2010-08-04 27.090000 27.219999 27.030001 27.150000 18.587574 4452500
2010-08-05 27.059999 27.080000 26.959999 27.030001 18.505421 18512500
2010-08-06 26.910000 27.100000 26.799999 27.090000 18.546494 8372000
2010-08-09 27.209999 27.309999 27.120001 27.230000 18.642344 3650800
2010-08-10 27.090000 27.430000 27.049999 27.290001 18.683428 7497000
2010-08-11 27.010000 27.010000 26.799999 26.840000 18.375341 9337600
2010-08-12 26.549999 26.850000 26.540001 26.809999 18.354799 6401100
2010-08-13 26.690001 26.870001 26.680000 26.799999 18.347952 4435400
2010-08-16 26.580000 26.820000 26.530001 26.770000 18.327414 5077000
2010-08-17 27.000000 27.170000 26.830000 27.030001 18.505421 5242400
2010-08-18 26.980000 27.139999 26.889999 27.049999 18.519108 5379400
2010-08-19 26.959999 26.969999 26.620001 26.730000 18.300028 7941200
2010-08-20 26.650000 26.770000 26.639999 26.730000 18.300028 5856400
2010-08-23 26.820000 26.940001 26.770000 26.790001 18.341112 4149900
2010-08-24 26.540001 26.799999 26.500000 26.660000 18.252110 8426800
2010-08-25 26.520000 26.799999 26.490000 26.719999 18.293184 6542800
2010-08-26 26.740000 26.820000 26.459999 26.520000 18.156261 7530700
2010-08-27 26.680000 26.719999 26.350000 26.690001 18.272648 9874400
2010-08-30 26.670000 26.770000 26.459999 26.459999 18.115181 8007800
2010-08-31 26.440001 26.639999 26.370001 26.480000 18.128870 12423300
2010-09-01 26.770000 27.000000 26.709999 26.950001 18.450647 9661500
2010-09-02 26.950001 27.120001 26.940001 27.120001 18.567030 6034900
2010-09-03 27.250000 27.290001 27.110001 27.290001 18.683428 5839700
2010-09-07 27.219999 27.299999 27.150000 27.180000 18.608112 6444100
2010-09-08 27.219999 27.350000 27.190001 27.299999 18.690269 5733200
2010-09-09 27.469999 27.480000 27.290001 27.389999 18.751877 4962900
2010-09-10 27.400000 27.559999 27.379999 27.520000 18.840879 4003400
2010-09-13 27.719999 27.719999 27.459999 27.549999 18.861427 5254000
2010-09-14 27.530001 27.700001 27.459999 27.600000 18.895653 8514700
2010-09-15 27.549999 27.830000 27.520000 27.790001 19.025734 6451300
2010-09-16 27.709999 27.820000 27.639999 27.820000 19.046270 6884700
2010-09-17 27.730000 27.750000 27.549999 27.549999 18.995941 10596900
2010-09-20 27.660000 27.889999 27.570000 27.850000 19.202791 6337100
2010-09-21 27.879999 27.889999 27.660000 27.799999 19.168320 13361500
2010-09-22 27.809999 27.920000 27.770000 27.850000 19.202791 5931300
2010-09-23 27.730000 27.840000 27.629999 27.670000 19.078678 8952000
2010-09-24 27.910000 28.110001 27.870001 28.040001 19.333794 4515900
2010-09-27 28.040001 28.040001 27.870001 27.879999 19.223475 3614000
2010-09-28 27.969999 28.150000 27.780001 28.059999 19.347588 5660100
2010-09-29 28.049999 28.090000 27.920000 27.980000 19.292423 5319700
2010-09-30 28.100000 28.219999 27.770000 27.879999 19.223475 8376000
2010-10-01 27.910000 28.020000 27.809999 27.930000 19.257950 5417900
2010-10-04 27.889999 28.020000 27.760000 27.850000 19.202791 6300800
2010-10-05 28.030001 28.160000 28.000000 28.110001 19.382061 5418200
2010-10-06 28.219999 28.240000 28.090000 28.230000 19.464800 4637500
2010-10-07 28.330000 28.330000 28.040001 28.129999 19.395847 4440400
2010-10-08 28.129999 28.240000 28.070000 28.190001 19.437225 4196400
2010-10-11 28.209999 28.250000 28.150000 28.219999 19.457903 3051600
2010-10-12 28.180000 28.370001 28.139999 28.290001 19.506172 5882500
2010-10-13 28.430000 28.670000 28.350000 28.530001 19.671654 8258800
2010-10-14 28.570000 28.620001 28.420000 28.540001 19.678547 3697300
2010-10-15 28.650000 28.709999 28.510000 28.610001 19.726814 6477400
2010-10-18 28.600000 28.730000 28.600000 28.709999 19.795761 4001300
2010-10-19 28.570000 28.590000 28.280001 28.360001 19.554436 5782300
2010-10-20 28.530001 28.709999 28.440001 28.610001 19.726814 4201000
2010-10-21 28.650000 28.870001 28.580000 28.709999 19.795761 6328400
2010-10-22 28.790001 28.820000 28.709999 28.809999 19.864716 4073800
2010-10-25 28.889999 29.000000 28.840000 28.879999 19.912971 5217900
2010-10-26 28.719999 28.750000 28.600000 28.719999 19.802664 3878600
2010-10-27 28.610001 28.629999 28.379999 28.570000 19.699232 8714300
2010-10-28 28.690001 28.740000 28.540001 28.670000 19.768179 6699200
2010-10-29 28.610001 28.770000 28.610001 28.770000 19.837139 6420600
2010-11-01 28.879999 28.900000 28.559999 28.650000 19.754396 7641400
2010-11-02 28.790001 28.860001 28.780001 28.820000 19.871613 3161300
2010-11-03 28.900000 28.920000 28.670000 28.910000 19.933668 8907700
2010-11-04 29.139999 29.270000 29.059999 29.260000 20.174994 9502100
2010-11-05 29.190001 29.230000 29.020000 29.110001 20.071568 6005300
2010-11-08 29.040001 29.070000 28.930000 29.059999 20.037094 8569600
2010-11-09 29.070000 29.070000 28.830000 28.910000 19.933668 6868900
2010-11-10 28.910000 28.910000 28.670000 28.820000 19.871613 8337200
2010-11-11 28.660000 28.850000 28.650000 28.850000 19.892294 6433600
2010-11-12 28.700001 28.790001 28.610001 28.709999 19.795761 8355900
2010-11-15 28.780001 28.870001 28.700001 28.719999 19.802664 4375700
2010-11-16 28.660000 28.730000 28.309999 28.400000 19.582018 6359000
2010-11-17 28.450001 28.520000 28.360001 28.410000 19.588915 9451600
2010-11-18 28.600000 28.850000 28.590000 28.790001 19.850918 5221500
2010-11-19 28.780001 28.830000 28.650000 28.809999 19.864716 3591300
2010-11-22 28.690001 28.820000 28.559999 28.809999 19.864716 4960900
2010-11-23 28.629999 28.629999 28.410000 28.469999 19.630285 5971800
2010-11-24 28.620001 28.709999 28.580000 28.690001 19.781973 4284000
2010-11-26 28.570000 28.629999 28.469999 28.500000 19.650972 2125500
2010-11-29 28.370001 28.520000 28.219999 28.450001 19.616497 4896900
2010-11-30 28.280001 28.459999 28.240000 28.320000 19.526854 9234200
2010-12-01 28.540001 28.830000 28.540001 28.780001 19.844036 6465600
2010-12-02 28.750000 28.820000 28.700001 28.799999 19.857822 9095500
2010-12-03 28.690001 28.860001 28.690001 28.809999 19.864716 5143900
2010-12-06 28.760000 28.830000 28.740000 28.740000 19.816454 4836500
2010-12-07 28.900000 29.000000 28.860001 28.900000 19.926773 8562400
2010-12-08 28.930000 29.020000 28.870001 29.010000 20.002621 4773600
2010-12-09 29.110001 29.139999 29.010000 29.090000 20.057777 3764700
2010-12-10 29.139999 29.240000 29.100000 29.139999 20.092251 3169500
2010-12-13 29.250000 29.250000 29.110001 29.139999 20.092251 6420400
2010-12-14 29.190001 29.340000 29.180000 29.280001 20.188786 4649200
2010-12-15 29.240000 29.379999 29.230000 29.309999 20.209473 4278400
2010-12-16 29.360001 29.580000 29.230000 29.570000 20.388742 7167000
2010-12-17 29.309999 29.389999 29.240000 29.360001 20.420738 8089800
2010-12-20 29.440001 29.440001 29.280001 29.330000 20.399876 5229100
2010-12-21 29.420000 29.450001 29.230000 29.260000 20.351181 3154200
2010-12-22 29.270000 29.389999 29.250000 29.389999 20.441601 2306300
2010-12-23 29.320000 29.420000 29.299999 29.400000 20.448561 2979100
2010-12-27 29.340000 29.340000 29.260000 29.260000 20.351181 1507700
2010-12-28 29.309999 29.350000 29.230000 29.340000 20.406820 1965800
2010-12-29 29.370001 29.400000 29.309999 29.350000 20.413784 2494600
2010-12-30 29.299999 29.330000 29.250000 29.299999 20.379005 3825000
2010-12-31 29.290001 29.370001 29.230000 29.309999 20.385962 3625100
2011-01-03 29.430000 29.440001 29.299999 29.350000 20.413784 5257200
2011-01-04 29.330000 29.350000 29.170000 29.270000 20.358141 5187300
2011-01-05 29.209999 29.370001 29.190001 29.280001 20.365095 4492000
2011-01-06 29.280001 29.299999 29.100000 29.180000 20.295538 5437600
2011-01-07 29.170000 29.180000 28.950001 29.030001 20.191216 5449800
2011-01-10 28.980000 29.080000 28.930000 29.049999 20.205124 4478600
2011-01-11 29.129999 29.139999 28.969999 29.030001 20.191216 3442100
2011-01-12 29.170000 29.320000 29.090000 29.270000 20.358141 4488000
2011-01-13 29.219999 29.370001 29.219999 29.330000 20.399876 4779000
2011-01-14 29.290001 29.360001 29.260000 29.330000 20.399876 4092500
2011-01-18 29.350000 29.459999 29.320000 29.350000 20.413784 3321500
2011-01-19 29.370001 29.410000 29.209999 29.290001 20.372046 5164100
2011-01-20 29.280001 29.510000 29.280001 29.440001 20.476377 15486400
2011-01-21 29.530001 29.590000 29.410000 29.490000 20.511156 4508200
2011-01-24 29.469999 29.570000 29.420000 29.540001 20.545931 4953300
2011-01-25 29.520000 29.670000 29.480000 29.639999 20.615484 9109700
2011-01-26 29.700001 29.719999 29.530001 29.559999 20.559839 6028600
2011-01-27 29.400000 29.440001 29.190001 29.260000 20.351181 15259800
2011-01-28 29.290001 29.360001 28.920000 28.980000 20.156429 9732300
2011-01-31 28.959999 29.010000 28.799999 28.879999 20.086872 6825400
2011-02-01 29.000000 29.170000 28.990000 29.090000 20.232943 11645900
2011-02-02 29.000000 29.059999 28.889999 28.980000 20.156429 8204900
2011-02-03 28.910000 29.160000 28.910000 29.129999 20.260763 3302700
2011-02-04 29.160000 29.320000 29.080000 29.299999 20.379005 4630900
2011-02-07 29.299999 29.410000 29.270000 29.340000 20.406820 5262200
2011-02-08 29.350000 29.500000 29.299999 29.480000 20.504206 3620200
2011-02-09 29.440001 29.559999 29.430000 29.530001 20.538971 2587200
2011-02-10 29.469999 29.540001 29.290001 29.420000 20.462471 5789200
2011-02-11 29.260000 29.600000 29.219999 29.580000 20.573751 6764600
2011-02-14 29.500000 29.570000 29.389999 29.450001 20.483334 5829000
2011-02-15 29.370001 29.469999 29.320000 29.440001 20.476377 5229700
2011-02-16 29.450001 29.540001 29.420000 29.520000 20.532026 4122200
2011-02-17 29.430000 29.719999 29.430000 29.719999 20.671120 6706400
2011-02-18 29.770000 29.820000 29.629999 29.799999 20.726767 5524400
2011-02-22 29.570000 29.770000 29.500000 29.590000 20.580709 16824200
2011-02-23 29.590000 29.670000 29.490000 29.520000 20.532026 7403100
2011-02-24 29.469999 29.600000 29.270000 29.400000 20.448561 7415600
2011-02-25 29.450001 29.549999 29.400000 29.549999 20.552883 4049200
2011-02-28 29.610001 29.770000 29.549999 29.719999 20.671120 5388400
2011-03-01 29.840000 29.889999 29.469999 29.490000 20.511156 6715400
2011-03-02 29.500000 29.540001 29.350000 29.410000 20.455511 4991200
2011-03-03 29.559999 29.780001 29.520000 29.709999 20.664169 9047000
2011-03-04 29.690001 29.780001 29.420000 29.580000 20.573751 14030900
2011-03-07 29.690001 29.690001 29.420000 29.500000 20.518118 14737500
2011-03-08 29.510000 29.799999 29.510000 29.760000 20.698950 5786400
2011-03-09 29.709999 29.959999 29.690001 29.910000 20.803278 14802600
2011-03-10 29.709999 29.900000 29.670000 29.709999 20.664169 8262700
2011-03-11 29.590000 29.809999 29.559999 29.730000 20.678083 7341500
2011-03-14 29.580000 29.660000 29.400000 29.520000 20.532026 5810700
2011-03-15 29.070000 29.360001 29.010000 29.260000 20.351181 12900900
2011-03-16 29.150000 29.160000 28.719999 28.840000 20.059061 12979600
2011-03-17 29.110001 29.170000 28.889999 28.980000 20.156429 7932800
2011-03-18 29.020000 29.150000 28.900000 29.049999 20.320116 7203500
2011-03-21 29.219999 29.459999 29.200001 29.410000 20.571928 5906100
2011-03-22 29.350000 29.450001 29.320000 29.370001 20.543951 5466800
2011-03-23 29.299999 29.469999 29.240000 29.420000 20.578926 5380700
2011-03-24 29.540001 29.740000 29.510000 29.690001 20.767790 5221000
2011-03-25 29.709999 29.770000 29.670000 29.690001 20.767790 4569200
2011-03-28 29.719999 29.870001 29.680000 29.680000 20.760790 6117000
2011-03-29 29.680000 29.830000 29.639999 29.820000 20.858723 3786100
2011-03-30 29.910000 30.040001 29.910000 29.980000 20.970642 10207700
2011-03-31 29.940001 30.020000 29.920000 29.920000 20.928673 4585100
2011-04-01 29.959999 30.139999 29.959999 30.070000 21.033594 5194200
2011-04-04 30.139999 30.150000 30.059999 30.129999 21.075562 2603500
2011-04-05 30.110001 30.270000 30.100000 30.160000 21.096544 4440800
2011-04-06 30.260000 30.350000 30.219999 30.299999 21.194475 6281100
2011-04-07 30.299999 30.340000 30.170000 30.340000 21.222454 4327400
2011-04-08 30.430000 30.430000 30.160000 30.250000 21.159494 7281700
2011-04-11 30.260000 30.530001 30.260000 30.410000 21.271423 6793100
2011-04-12 30.260000 30.559999 30.260000 30.510000 21.341370 9857400
2011-04-13 30.480000 30.590000 30.459999 30.530001 21.355358 5309100
2011-04-14 30.410000 30.770000 30.410000 30.709999 21.481258 6516300
2011-04-15 30.719999 30.900000 30.670000 30.840000 21.572201 8840800
2011-04-18 30.610001 30.740000 30.540001 30.670000 21.453283 10006400
2011-04-19 30.650000 30.740000 30.559999 30.730000 21.495251 7268600
2011-04-20 30.920000 30.990000 30.870001 30.889999 21.607170 6796700
2011-04-21 30.980000 31.020000 30.860001 30.900000 21.614164 5639600
2011-04-25 30.860001 30.879999 30.709999 30.820000 21.558212 6384000
2011-04-26 30.830000 31.070000 30.809999 31.030001 21.705099 6700000
2011-04-27 31.090000 31.270000 31.070000 31.230000 21.844997 7150800
2011-04-28 31.209999 31.450001 31.110001 31.430000 21.984898 5723200
2011-04-29 31.480000 31.570000 31.430000 31.520000 22.047846 16050400
2011-05-02 31.600000 31.680000 31.500000 31.559999 22.075834 7724700
2011-05-03 31.490000 31.670000 31.480000 31.639999 22.131784 10287600
2011-05-04 31.620001 31.709999 31.549999 31.600000 22.103811 11416400
2011-05-05 31.570000 31.610001 31.280001 31.360001 21.935932 17000000
2011-05-06 31.690001 31.709999 31.360001 31.440001 21.991899 10133100
2011-05-09 31.389999 31.590000 31.389999 31.549999 22.068832 5193200
2011-05-10 31.600000 31.770000 31.590000 31.740000 22.201735 7614800
2011-05-11 31.740000 31.850000 31.590000 31.680000 22.159767 7044700
2011-05-12 31.690001 32.169998 31.690001 32.150002 22.488527 10342400
2011-05-13 32.070000 32.259998 32.020000 32.110001 22.460550 6644100
2011-05-16 32.070000 32.230000 32.000000 32.119999 22.467539 11341900
2011-05-17 32.080002 32.270000 32.020000 32.189999 22.516504 13613600
2011-05-18 32.189999 32.279999 32.060001 32.240002 22.551489 10312100
2011-05-19 32.320000 32.430000 32.220001 32.419998 22.677393 11084300
2011-05-20 32.360001 32.459999 32.240002 32.320000 22.607437 12311500
2011-05-23 32.060001 32.189999 32.029999 32.099998 22.453558 7600000
2011-05-24 32.160000 32.160000 32.040001 32.070000 22.432568 7352200
2011-05-25 31.920000 31.959999 31.730000 31.860001 22.285675 23021800
2011-05-26 31.830000 31.969999 31.680000 31.910000 22.320656 8423200
2011-05-27 32.000000 32.150002 31.990000 32.040001 22.411587 4347200
2011-05-31 32.209999 32.330002 32.119999 32.310001 22.600445 7570100
2011-06-01 32.270000 32.320000 31.950001 31.980000 22.369617 14211100
2011-06-02 31.930000 31.980000 31.500000 31.610001 22.110807 11745700
2011-06-03 31.309999 31.469999 31.250000 31.309999 21.900953 9226700
2011-06-06 31.230000 31.290001 31.139999 31.150000 21.789040 6439100
2011-06-07 31.200001 31.290001 31.080000 31.080000 21.740074 13196900
2011-06-08 31.040001 31.150000 30.959999 31.100000 21.754070 8355300
2011-06-09 31.180000 31.420000 31.090000 31.270000 21.872976 5887500
2011-06-10 31.129999 31.219999 30.889999 30.910000 21.621166 10787000
2011-06-13 30.879999 31.180000 30.870001 31.049999 21.719084 10001000
2011-06-14 31.270000 31.480000 31.190001 31.379999 21.949930 10591800
2011-06-15 31.180000 31.250000 30.799999 30.910000 21.621166 24775100
2011-06-16 30.930000 31.219999 30.910000 31.160000 21.796036 10211000
2011-06-17 31.170000 31.309999 31.110001 31.139999 21.934793 13061200
2011-06-20 31.120001 31.430000 31.059999 31.370001 22.096813 8469200
2011-06-21 31.450001 31.469999 31.290001 31.340000 22.075682 12758400
2011-06-22 31.260000 31.290001 31.120001 31.139999 21.934793 9302800
2011-06-23 30.950001 30.950001 30.580000 30.860001 21.737572 18618400
2011-06-24 30.879999 30.910000 30.570000 30.610001 21.561472 8765000
2011-06-27 30.670000 30.840000 30.629999 30.750000 21.660086 5039000
2011-06-28 30.830000 30.860001 30.740000 30.809999 21.702351 19095900
2011-06-29 30.910000 31.040001 30.910000 30.990000 21.829140 9806900
2011-06-30 30.990000 31.250000 30.990000 31.230000 21.998196 10175700
2011-07-01 31.170000 31.510000 31.120001 31.469999 22.167246 8450300
2011-07-05 31.450001 31.570000 31.400000 31.459999 22.160198 7251600
2011-07-06 31.459999 31.700001 31.420000 31.629999 22.279955 8706200
2011-07-07 31.900000 31.920000 31.790001 31.850000 22.434914 7479900
2011-07-08 31.639999 31.740000 31.570000 31.740000 22.357435 5743600
2011-07-11 31.549999 31.580000 31.420000 31.510000 22.195421 8308600
2011-07-12 31.440001 31.639999 31.370001 31.410000 22.124987 5628600
2011-07-13 31.559999 31.570000 31.330000 31.410000 22.124987 5897100
2011-07-14 31.350000 31.500000 31.200001 31.270000 22.026371 6827100
2011-07-15 31.370001 31.379999 31.139999 31.360001 22.089773 10520300
2011-07-18 31.240000 31.280001 30.990000 31.160000 21.948891 5921500
2011-07-19 31.280001 31.650000 31.240000 31.590000 22.251780 8400700
2011-07-20 31.670000 31.670000 31.400000 31.540001 22.216557 3812600
2011-07-21 31.670000 31.860001 31.600000 31.799999 22.399700 6894500
2011-07-22 31.820000 31.840000 31.670000 31.740000 22.357435 8006300
2011-07-25 31.490000 31.590000 31.410000 31.450001 22.153158 5910100
2011-07-26 31.450001 31.500000 31.340000 31.370001 22.096813 5398600
2011-07-27 31.309999 31.330000 30.980000 31.030001 21.857317 7625400
2011-07-28 31.080000 31.270000 30.980000 31.030001 21.857317 6844200
2011-07-29 30.790001 31.100000 30.770000 30.830000 21.716438 12659700
2011-08-01 31.120001 31.120001 30.440001 30.719999 21.638948 11186600
2011-08-02 30.450001 30.610001 30.290001 30.320000 21.357197 12283100
2011-08-03 30.290001 30.440001 30.080000 30.440001 21.441721 13508500
2011-08-04 30.200001 30.340000 29.450001 29.490000 20.772556 18917200
2011-08-05 29.780001 30.129999 29.219999 29.910000 21.068394 24268500
2011-08-08 29.450001 29.799999 28.700001 28.780001 20.272432 25886700
2011-08-09 29.049999 29.480000 28.070000 29.480000 20.765509 28746500
2011-08-10 29.100000 29.139999 28.309999 28.350000 19.969540 22101900
2011-08-11 28.500000 29.549999 28.450001 29.190001 20.561228 20124800
2011-08-12 29.490000 29.680000 29.209999 29.540001 20.807774 12733300
2011-08-15 29.750000 29.969999 29.530001 29.959999 21.103617 23864000
2011-08-16 29.830000 30.160000 29.770000 30.030001 21.152927 13192800
2011-08-17 30.150000 30.400000 30.030001 30.230000 21.293798 12507900
2011-08-18 29.740000 29.940001 29.330000 29.690001 20.913435 17609500
2011-08-19 29.410000 30.059999 29.410000 29.549999 20.814816 14881200
2011-08-22 29.930000 30.010000 29.549999 29.639999 20.878212 8849500
2011-08-23 29.700001 30.260000 29.620001 30.250000 21.307892 12722300
2011-08-24 30.180000 30.400000 30.080000 30.379999 21.399460 12641800
2011-08-25 30.410000 30.440001 29.830000 29.920000 21.075443 13771600
2011-08-26 29.860001 30.270000 29.350000 30.170000 21.251539 9421300
2011-08-29 30.360001 30.740000 30.350000 30.709999 21.631908 13124600
2011-08-30 30.629999 30.950001 30.480000 30.790001 21.688255 10714600
2011-08-31 30.959999 31.090000 30.740000 30.889999 21.758698 8987800
2011-09-01 30.900000 31.139999 30.740000 30.780001 21.681215 11725100
2011-09-02 30.430000 30.600000 30.309999 30.340000 21.371284 10867700
2011-09-06 29.719999 30.280001 29.629999 30.219999 21.286755 11784300
2011-09-07 30.510000 30.760000 30.459999 30.760000 21.667133 8986300
2011-09-08 30.639999 30.990000 30.580000 30.680000 21.610779 6404100
2011-09-09 30.440001 30.440001 29.860001 30.000000 21.131794 12023400
2011-09-12 29.580000 30.080000 29.559999 30.030001 21.152927 10435500
2011-09-13 30.049999 30.200001 29.820000 30.139999 21.230410 8857000
2011-09-14 30.190001 30.780001 30.040001 30.500000 21.483990 12343400
2011-09-15 30.650000 30.870001 30.520000 30.860001 21.737572 9792100
2011-09-16 30.780001 30.920000 30.690001 30.840000 21.878744 12832500
2011-09-19 30.490000 30.660000 30.379999 30.580000 21.694298 6738300
2011-09-20 30.639999 30.969999 30.559999 30.639999 21.736860 7135800
2011-09-21 30.709999 30.750000 30.010000 30.010000 21.289925 12112100
2011-09-22 29.320000 29.580000 29.170000 29.440001 20.885540 19977700
2011-09-23 29.290001 29.580000 29.240000 29.500000 20.928114 13093900
2011-09-26 29.650000 30.070000 29.530001 30.070000 21.332493 12087800
2011-09-27 30.450001 30.549999 30.090000 30.250000 21.460188 15290000
2011-09-28 30.309999 30.360001 29.639999 29.680000 21.055813 12298000
2011-09-29 30.049999 30.240000 29.620001 29.969999 21.261549 8661200
2011-09-30 29.770000 30.090000 29.629999 29.660000 21.041618 14873200
2011-10-03 29.480000 29.830000 29.230000 29.230000 20.736567 17137600
2011-10-04 28.950001 29.520000 28.700001 29.510000 20.935202 15177200
2011-10-05 29.459999 29.580000 29.340000 29.549999 20.963583 9942200
2011-10-06 29.610001 29.920000 29.440001 29.900000 21.211878 9943700
2011-10-07 30.040001 30.280001 29.889999 30.070000 21.332493 10812600
2011-10-10 30.309999 30.540001 30.299999 30.540001 21.665922 5672200
2011-10-11 30.430000 30.549999 30.350000 30.480000 21.623358 5435700
2011-10-12 30.610001 30.900000 30.600000 30.719999 21.793610 7715400
2011-10-13 30.670000 30.730000 30.450001 30.629999 21.729773 4139700
2011-10-14 30.860001 30.920000 30.700001 30.870001 21.900024 4205100
2011-10-17 30.760000 30.930000 30.540001 30.660000 21.751049 5765900
2011-10-18 30.629999 31.129999 30.400000 30.889999 21.914215 14981300
2011-10-19 30.910000 31.070000 30.740000 30.799999 21.850370 7398600
2011-10-20 30.870001 31.100000 30.780001 30.969999 21.970974 6276700
2011-10-21 31.280001 31.469999 31.170000 31.469999 22.325684 13734900
2011-10-24 31.480000 31.480000 31.180000 31.250000 22.169609 9755200
2011-10-25 31.180000 31.219999 30.850000 30.879999 21.907124 13392900
2011-10-26 31.180000 31.219999 30.760000 31.190001 22.127045 5286200
2011-10-27 31.570000 31.680000 31.270000 31.590000 22.410810 21683000
2011-10-28 31.450001 31.580000 31.340000 31.510000 22.354063 11994500
2011-10-31 31.309999 31.430000 31.040001 31.040001 22.020628 8271600
2011-11-01 30.530001 30.799999 30.459999 30.500000 21.637541 18721200
2011-11-02 30.790001 30.840000 30.600000 30.790001 21.843273 4854400
2011-11-03 31.030001 31.190001 30.889999 31.170000 22.112860 5172100
2011-11-04 30.930000 31.049999 30.790001 30.990000 21.985159 4886300
2011-11-07 31.000000 31.250000 30.830000 31.250000 22.169609 4930100
2011-11-08 31.309999 31.580000 31.150000 31.559999 22.389534 5827200
2011-11-09 31.170000 31.170000 30.700001 30.820000 21.864555 6187700
2011-11-10 31.090000 31.200001 30.820000 31.120001 22.077391 4501200
2011-11-11 31.299999 31.520000 31.299999 31.480000 22.332781 3135400
2011-11-14 31.379999 31.379999 31.139999 31.209999 22.141232 2725900
2011-11-15 31.190001 31.450001 31.139999 31.360001 22.247650 6358400
2011-11-16 31.139999 31.500000 31.040001 31.080000 22.049011 7333200
2011-11-17 30.950001 31.230000 30.770000 30.969999 21.970974 6726800
2011-11-18 31.049999 31.150000 30.920000 31.059999 22.034819 8138700
2011-11-21 30.740000 30.830000 30.450001 30.559999 21.680109 21788100
2011-11-22 30.490000 30.820000 30.490000 30.590000 21.701389 5769000
2011-11-23 30.379999 30.469999 30.190001 30.260000 21.467276 5091300
2011-11-25 30.290001 30.570000 30.230000 30.370001 21.545321 3223600
2011-11-28 30.770000 30.889999 30.680000 30.850000 21.885841 6760300
2011-11-29 30.940001 31.270000 30.910000 31.170000 22.112860 4812400
2011-11-30 31.650000 31.930000 31.620001 31.900000 22.630743 7078000
2011-12-01 31.959999 32.099998 31.760000 31.850000 22.595264 11693700
2011-12-02 32.009998 32.049999 31.740000 31.740000 22.517229 5688600
2011-12-05 32.090000 32.090000 31.740000 31.930000 22.652018 7178500
2011-12-06 31.900000 32.110001 31.830000 31.969999 22.680397 5993000
2011-12-07 31.930000 32.160000 31.770000 32.049999 22.737150 5951300
2011-12-08 31.930000 31.959999 31.629999 31.680000 22.474667 5215300
2011-12-09 31.830000 32.060001 31.770000 32.009998 22.708775 3885100
2011-12-12 31.790001 31.920000 31.540001 31.719999 22.503040 5890500
2011-12-13 31.900000 31.990000 31.370001 31.650000 22.453382 6460700
2011-12-14 31.580000 31.760000 31.450001 31.490000 22.339872 5653200
2011-12-15 31.610001 31.879999 31.600000 31.809999 22.566889 7244100
2011-12-16 31.780001 31.780001 31.430000 31.490000 22.541840 9366600
2011-12-19 31.530001 31.770000 31.299999 31.360001 22.448784 4628900
2011-12-20 31.690001 32.060001 31.629999 32.009998 22.914078 6064300
2011-12-21 31.860001 32.400002 31.860001 32.349998 23.157455 8074800
2011-12-22 32.439999 32.439999 32.230000 32.340000 23.150303 4135700
2011-12-23 32.349998 32.610001 32.320000 32.570000 23.314947 5227700
2011-12-27 32.580002 32.720001 32.549999 32.630001 23.357895 3918400
2011-12-28 32.669998 32.669998 32.419998 32.470001 23.243362 3647100
2011-12-29 32.480000 32.680000 32.480000 32.639999 23.365059 2933300
2011-12-30 32.560001 32.610001 32.459999 32.490002 23.257679 2935100
2012-01-03 32.689999 32.779999 32.450001 32.459999 23.236200 20757900
2012-01-04 32.400002 32.450001 32.290001 32.389999 23.186100 6855200
2012-01-05 32.330002 32.400002 32.169998 32.369999 23.171776 4563000
2012-01-06 32.419998 32.419998 32.099998 32.160000 23.021450 6365900
2012-01-09 32.240002 32.250000 32.119999 32.209999 23.057240 3304900
2012-01-10 32.439999 32.439999 32.290001 32.320000 23.135986 5053600
2012-01-11 32.180000 32.279999 32.099998 32.180000 23.035765 5384000
2012-01-12 32.259998 32.320000 32.080002 32.169998 23.028605 4733100
2012-01-13 32.090000 32.180000 31.940001 32.139999 23.007133 5589000
2012-01-17 32.410000 32.419998 32.259998 32.259998 23.093037 6746500
2012-01-18 32.250000 32.360001 32.180000 32.330002 23.143143 5147100
2012-01-19 32.360001 32.459999 32.220001 32.389999 23.186100 5962200
2012-01-20 32.340000 32.450001 32.240002 32.400002 23.193253 11017800
2012-01-23 32.310001 32.400002 32.209999 32.369999 23.171776 21798800
2012-01-24 32.209999 32.270000 32.160000 32.189999 23.042925 5885300
2012-01-25 32.090000 32.599998 32.070000 32.560001 23.307787 7762100
2012-01-26 32.650002 32.709999 32.349998 32.439999 23.221889 6762500
2012-01-27 32.299999 32.400002 32.099998 32.220001 23.064405 5682200
2012-01-30 32.080002 32.119999 31.889999 32.009998 22.914078 9643100
2012-01-31 32.160000 32.169998 31.840000 32.029999 22.928389 5873600
2012-02-01 32.160000 32.410000 32.160000 32.259998 23.093037 9539000
2012-02-02 32.310001 32.410000 32.270000 32.380001 23.178942 5452400
2012-02-03 32.480000 32.650002 32.410000 32.480000 23.250519 6662400
2012-02-06 32.410000 32.529999 32.369999 32.459999 23.236200 7380000
2012-02-07 32.380001 32.580002 32.369999 32.490002 23.257679 11209400
2012-02-08 32.580002 32.580002 32.380001 32.500000 23.264841 4694700
2012-02-09 32.529999 32.720001 32.459999 32.680000 23.393684 5976200
2012-02-10 32.520000 32.610001 32.480000 32.610001 23.343586 4576400
2012-02-13 32.709999 32.790001 32.680000 32.750000 23.443794 5427400
2012-02-14 32.619999 32.849998 32.619999 32.830002 23.501060 4678700
2012-02-15 32.919998 33.000000 32.730000 32.820000 23.493906 5330400
2012-02-16 32.840000 33.070000 32.820000 33.029999 23.644234 4185900
2012-02-17 33.099998 33.200001 32.990002 33.060001 23.665707 3526000
2012-02-21 33.070000 33.070000 32.820000 32.869999 23.529696 5558000
2012-02-22 32.869999 32.880001 32.700001 32.779999 23.465277 3682400
2012-02-23 32.709999 33.000000 32.700001 32.950001 23.586973 4280000
2012-02-24 33.000000 33.080002 32.970001 33.060001 23.665707 4660400
2012-02-27 32.950001 33.119999 32.849998 33.060001 23.665707 5540300
2012-02-28 33.070000 33.180000 33.009998 33.169998 23.744442 4875800
2012-02-29 33.139999 33.349998 33.130001 33.230000 23.787403 12843400
2012-03-01 33.250000 33.299999 32.869999 33.180000 23.751610 7825200
2012-03-02 33.150002 33.279999 33.130001 33.209999 23.773079 4036500
2012-03-05 33.189999 33.410000 33.180000 33.360001 23.880463 6070600
2012-03-06 33.160000 33.270000 33.070000 33.080002 23.680027 9765800
2012-03-07 33.150002 33.169998 32.980000 33.130001 23.715813 7278800
2012-03-08 33.240002 33.400002 33.240002 33.360001 23.880463 5795400
2012-03-09 33.369999 33.490002 33.310001 33.470001 23.959202 5234200
2012-03-12 33.389999 33.639999 33.389999 33.590000 24.045109 7409600
2012-03-13 33.689999 33.840000 33.630001 33.840000 24.224070 5126200
2012-03-14 33.799999 33.840000 33.669998 33.740002 24.152479 5727500
2012-03-15 33.709999 33.820000 33.630001 33.799999 24.195429 5293400
2012-03-16 33.689999 33.689999 33.549999 33.599998 24.179604 5354200
2012-03-19 33.580002 33.660000 33.490002 33.619999 24.193989 4210100
2012-03-20 33.480000 33.660000 33.450001 33.599998 24.179604 4792900
2012-03-21 33.560001 33.720001 33.540001 33.650002 24.215576 4171100
2012-03-22 33.580002 33.740002 33.480000 33.680000 24.237175 5471000
2012-03-23 33.720001 33.770000 33.599998 33.759998 24.294739 3105900
2012-03-26 33.820000 34.020000 33.799999 33.990002 24.460251 5562300
2012-03-27 34.099998 34.130001 33.959999 33.970001 24.445864 3310600
2012-03-28 33.950001 33.980000 33.799999 33.889999 24.388292 3537200
2012-03-29 33.779999 33.900002 33.639999 33.880001 24.381092 5045100
2012-03-30 33.950001 34.150002 33.919998 34.080002 24.525023 3775800
2012-04-02 34.080002 34.419998 34.080002 34.349998 24.719320 9978900
2012-04-03 34.240002 34.349998 34.029999 34.160000 24.582588 4460900
2012-04-04 34.000000 34.200001 33.980000 34.049999 24.503433 5436200
2012-04-05 33.980000 34.070000 33.880001 34.049999 24.503433 4562600
2012-04-09 33.759998 33.820000 33.700001 33.740002 24.280346 2747700
2012-04-10 33.700001 33.709999 33.419998 33.439999 24.064463 7105400
2012-04-11 33.619999 33.740002 33.509998 33.610001 24.186794 14575600
2012-04-12 33.580002 33.660000 33.470001 33.630001 24.201183 2666500
2012-04-13 33.590000 33.810001 33.590000 33.630001 24.201183 5539400
2012-04-16 33.740002 33.880001 33.639999 33.770000 24.301937 5805600
2012-04-17 33.980000 34.200001 33.910000 34.110001 24.546608 5715900
2012-04-18 34.060001 34.180000 34.009998 34.110001 24.546608 6363000
2012-04-19 34.160000 34.160000 33.869999 34.000000 24.467453 6954000
2012-04-20 34.080002 34.369999 34.029999 34.310001 24.690531 5243400
2012-04-23 34.000000 34.020000 33.700001 33.779999 24.309122 5378200
2012-04-24 33.860001 33.959999 33.759998 33.790001 24.316330 5679500
2012-04-25 33.900002 34.080002 33.860001 34.009998 24.474642 5500500
2012-04-26 34.049999 34.389999 34.000000 34.320000 24.697729 4135100
2012-04-27 34.320000 34.369999 34.250000 34.270000 24.661749 4944100
2012-04-30 34.240002 34.240002 34.099998 34.180000 24.596989 5605200
2012-05-01 34.180000 34.410000 34.090000 34.270000 24.661749 5091000
2012-05-02 34.259998 34.400002 34.160000 34.299999 24.683338 10755000
2012-05-03 34.349998 34.439999 34.259998 34.349998 24.719320 2322700
2012-05-04 34.320000 34.369999 34.080002 34.080002 24.525023 4985200
2012-05-07 34.000000 34.200001 34.000000 34.130001 24.561005 4204700
2012-05-08 33.980000 34.099998 33.900002 34.049999 24.503433 8638300
2012-05-09 33.900002 34.099998 33.779999 33.880001 24.381092 6840000
2012-05-10 34.040001 34.220001 34.040001 34.119999 24.553804 3172100
2012-05-11 34.049999 34.220001 34.000000 34.029999 24.489033 3289600
2012-05-14 33.849998 34.009998 33.750000 33.889999 24.388292 6938000
2012-05-15 33.810001 34.070000 33.790001 33.849998 24.359499 3297400
2012-05-16 33.910000 34.080002 33.880001 33.959999 24.438667 4610600
2012-05-17 33.990002 34.040001 33.709999 33.720001 24.265961 5267000
2012-05-18 33.770000 33.810001 33.450001 33.520000 24.122028 7303300
2012-05-21 33.619999 33.669998 33.419998 33.650002 24.215576 4945000
2012-05-22 33.650002 33.820000 33.580002 33.689999 24.244358 4275500
2012-05-23 33.619999 33.700001 33.360001 33.599998 24.179604 6277500
2012-05-24 33.639999 33.930000 33.630001 33.919998 24.409882 6473200
2012-05-25 33.930000 34.029999 33.820000 33.889999 24.388292 2864500
2012-05-29 33.970001 34.130001 33.930000 34.130001 24.561005 3345400
2012-05-30 33.970001 34.020000 33.779999 33.849998 24.359499 3231600
2012-05-31 33.889999 33.970001 33.689999 33.779999 24.309122 5125900
2012-06-01 33.459999 33.529999 33.130001 33.160000 23.862963 14138900
2012-06-04 33.169998 33.290001 33.049999 33.270000 23.942118 3855700
2012-06-05 33.200001 33.270000 33.070000 33.230000 23.913340 4985100
2012-06-06 33.310001 33.689999 33.310001 33.680000 24.237175 5551700
2012-06-07 33.939999 33.939999 33.730000 33.799999 24.323521 4819500
2012-06-08 33.779999 34.090000 33.770000 34.090000 24.532211 4117600
2012-06-11 34.240002 34.240002 33.889999 33.930000 24.417076 5824500
2012-06-12 33.939999 34.110001 33.840000 34.090000 24.532211 4685300
2012-06-13 34.020000 34.250000 33.959999 34.040001 24.496237 5569400
2012-06-14 34.099998 34.619999 34.099998 34.509998 24.834461 7900400
2012-06-15 34.419998 34.459999 34.279999 34.330002 24.875042 6792300
2012-06-18 34.340000 34.470001 34.240002 34.419998 24.940256 3234800
2012-06-19 34.470001 34.540001 34.349998 34.389999 24.918512 14235400
2012-06-20 34.310001 34.310001 33.990002 34.209999 24.788097 7006600
2012-06-21 34.230000 34.290001 33.790001 33.810001 24.498255 7127800
2012-06-22 33.939999 34.009998 33.889999 33.910000 24.570715 4075300
2012-06-25 33.779999 33.810001 33.619999 33.700001 24.418552 5722100
2012-06-26 33.799999 33.869999 33.639999 33.779999 24.476509 4592400
2012-06-27 33.889999 34.040001 33.779999 33.980000 24.621435 3772500
2012-06-28 33.830002 34.150002 33.689999 34.130001 24.730122 5746400
2012-06-29 34.500000 34.770000 34.380001 34.770000 25.193853 8008000
2012-07-02 34.630001 35.000000 34.630001 34.970001 25.338768 8832500
2012-07-03 34.990002 35.139999 34.889999 35.130001 25.454708 2151900
2012-07-05 35.080002 35.110001 34.939999 35.000000 25.360508 4472400
2012-07-06 34.830002 34.990002 34.790001 34.959999 25.331533 3676700
2012-07-09 34.990002 34.990002 34.810001 34.919998 25.302546 5359000
2012-07-10 35.049999 35.110001 34.880001 34.959999 25.331533 5276700
2012-07-11 35.029999 35.029999 34.770000 34.910000 25.295298 6852900
2012-07-12 34.849998 35.049999 34.790001 34.939999 25.317030 6885100
2012-07-13 35.040001 35.349998 34.950001 35.330002 25.599630 4999500
2012-07-16 35.240002 35.310001 35.119999 35.150002 25.469204 3956200
2012-07-17 35.240002 35.380001 35.020000 35.299999 25.577890 6212300
2012-07-18 35.290001 35.349998 35.230000 35.310001 25.585131 4904100
2012-07-19 35.380001 35.400002 35.110001 35.259998 25.548901 5982800
2012-07-20 35.090000 35.169998 34.930000 35.040001 25.389492 6919600
2012-07-23 34.799999 34.830002 34.639999 34.740002 25.172127 6449600
2012-07-24 34.810001 34.810001 34.450001 34.630001 25.092419 3924200
2012-07-25 34.720001 34.759998 34.570000 34.639999 25.099657 5133400
2012-07-26 34.950001 35.270000 34.950001 35.209999 25.512672 5811600
2012-07-27 35.299999 35.730000 35.230000 35.610001 25.802515 6313800
2012-07-30 35.610001 35.810001 35.529999 35.790001 25.932941 5766800
2012-07-31 35.820000 35.820000 35.630001 35.630001 25.817005 5052000
2012-08-01 35.790001 35.790001 35.380001 35.450001 25.686579 8705500
2012-08-02 35.259998 35.400002 35.020000 35.160000 25.476442 6016100
2012-08-03 35.500000 35.810001 35.500000 35.750000 25.903952 7232300
2012-08-06 35.889999 35.950001 35.700001 35.730000 25.889460 4097300
2012-08-07 35.869999 35.869999 35.540001 35.540001 25.751795 6347800
2012-08-08 35.580002 35.820000 35.520000 35.790001 25.932941 4813500
2012-08-09 35.740002 35.759998 35.599998 35.639999 25.824247 3255000
2012-08-10 35.570000 35.650002 35.470001 35.630001 25.817005 3044900
2012-08-13 35.630001 35.639999 35.509998 35.619999 25.809757 4432300
2012-08-14 35.779999 35.810001 35.660000 35.759998 25.911196 4092000
2012-08-15 35.830002 35.880001 35.709999 35.779999 25.925682 2833400
2012-08-16 35.720001 35.869999 35.619999 35.869999 25.990894 4111200
2012-08-17 35.860001 35.930000 35.810001 35.900002 26.012646 4605400
2012-08-20 35.849998 35.910000 35.759998 35.900002 26.012646 5377500
2012-08-21 35.939999 36.000000 35.660000 35.680000 25.853233 6429800
2012-08-22 35.650002 35.700001 35.500000 35.570000 25.773531 3998800
2012-08-23 35.560001 35.580002 35.270000 35.290001 25.570646 5382400
2012-08-24 35.270000 35.650002 35.240002 35.599998 25.795254 6677800
2012-08-27 35.650002 35.720001 35.570000 35.650002 25.831488 3317500
2012-08-28 35.650002 35.779999 35.560001 35.669998 25.845984 5877100
2012-08-29 35.669998 35.759998 35.590000 35.590000 25.788017 3848700
2012-08-30 35.549999 35.549999 35.419998 35.450001 25.686579 4805300
2012-08-31 35.599998 35.730000 35.459999 35.459999 25.693823 8650900
2012-09-04 35.509998 35.740002 35.470001 35.669998 25.845984 5943000
2012-09-05 35.689999 35.720001 35.560001 35.610001 25.802515 4505000
2012-09-06 35.700001 36.060001 35.700001 36.049999 26.121326 4791800
2012-09-07 35.980000 36.070000 35.689999 35.759998 25.911196 6167600
2012-09-10 35.720001 35.779999 35.630001 35.720001 25.882214 7045500
2012-09-11 35.709999 35.730000 35.599998 35.610001 25.802515 4499700
2012-09-12 35.639999 35.700001 35.400002 35.419998 25.664843 9593200
2012-09-13 35.410000 36.110001 35.410000 36.049999 26.121326 9155900
2012-09-14 35.990002 36.090000 35.720001 35.779999 25.925682 10535800
2012-09-17 35.779999 35.959999 35.740002 35.880001 25.998148 5369700
2012-09-18 35.900002 36.139999 35.820000 36.080002 26.143074 4888200
2012-09-19 36.110001 36.270000 36.029999 36.180000 26.215527 17987300
2012-09-20 36.139999 36.400002 36.110001 36.380001 26.360445 7029000
2012-09-21 36.240002 36.270000 35.959999 35.959999 26.240034 8846200
2012-09-24 35.880001 36.130001 35.770000 36.080002 26.327608 6189300
2012-09-25 36.110001 36.230000 35.820000 35.830002 26.145182 3766200
2012-09-26 35.820000 35.990002 35.799999 35.830002 26.145182 4846200
2012-09-27 35.889999 36.020000 35.750000 35.950001 26.232748 4990900
2012-09-28 35.810001 35.889999 35.650002 35.830002 26.145182 5648600
2012-10-01 35.840000 36.209999 35.840000 36.060001 26.313005 5443700
2012-10-02 36.139999 36.299999 35.950001 36.090000 26.334908 7288400
2012-10-03 36.130001 36.349998 36.020000 36.200001 26.415171 8157500
2012-10-04 36.320000 36.490002 36.250000 36.369999 26.539221 4704400
2012-10-05 36.470001 36.590000 36.400002 36.509998 26.641378 4746500
2012-10-08 36.430000 36.480000 36.360001 36.400002 26.561115 3024700
2012-10-09 36.299999 36.419998 36.040001 36.049999 26.305710 6898800
2012-10-10 36.110001 36.230000 35.869999 35.900002 26.196259 4800000
2012-10-11 36.080002 36.099998 35.810001 35.820000 26.137878 4780500
2012-10-12 35.930000 36.049999 35.799999 35.849998 26.159771 3637800
2012-10-15 35.930000 36.110001 35.840000 36.090000 26.334908 3933300
2012-10-16 36.180000 36.240002 36.060001 36.180000 26.400572 4171800
2012-10-17 36.209999 36.459999 36.209999 36.340000 26.517321 5464500
2012-10-18 36.240002 36.250000 36.060001 36.139999 26.371389 7520100
2012-10-19 36.119999 36.150002 35.650002 35.709999 26.057611 4963800
2012-10-22 35.669998 35.759998 35.480000 35.730000 26.072203 5963700
2012-10-23 35.480000 35.509998 35.139999 35.250000 25.721945 5008200
2012-10-24 35.270000 35.419998 35.189999 35.250000 25.721945 4127600
2012-10-25 35.480000 35.590000 35.330002 35.470001 25.882486 5155400
2012-10-26 35.490002 35.490002 35.230000 35.349998 25.794920 4537900
2012-10-31 35.610001 35.709999 35.250000 35.389999 25.824110 10607600
2012-11-01 35.459999 35.599998 35.380001 35.410000 25.838692 4944200
2012-11-02 35.529999 35.610001 35.169998 35.200001 25.685463 4617800
2012-11-05 35.080002 35.220001 34.980000 35.139999 25.641691 9441200
2012-11-06 35.200001 35.509998 35.180000 35.400002 25.831408 3443400
2012-11-07 35.200001 35.310001 34.810001 34.980000 25.524929 6083400
2012-11-08 34.950001 35.060001 34.590000 34.599998 25.247648 7502200
2012-11-09 34.500000 34.849998 34.459999 34.599998 25.247648 6354300
2012-11-12 34.599998 34.709999 34.540001 34.599998 25.247648 3303200
2012-11-13 34.470001 34.849998 34.470001 34.580002 25.233059 4295500
2012-11-14 34.650002 34.680000 34.139999 34.200001 24.955772 8883900
2012-11-15 34.110001 34.230000 33.959999 34.189999 24.948463 6756700
2012-11-16 34.110001 34.450001 34.080002 34.410000 25.109005 7026400
2012-11-19 34.590000 34.980000 34.590000 34.970001 25.517637 8628300
2012-11-20 34.990002 35.110001 34.810001 35.099998 25.612503 5457900
2012-11-21 35.200001 35.200001 35.020000 35.150002 25.648991 3737000
2012-11-23 35.230000 35.680000 35.230000 35.669998 26.028419 3058300
2012-11-26 35.500000 35.520000 35.310001 35.410000 25.838692 4365100
2012-11-27 35.450001 35.599998 35.349998 35.380001 25.816813 3345100
2012-11-28 35.360001 35.740002 35.259998 35.720001 26.064911 6404400
2012-11-29 35.700001 35.959999 35.689999 35.910000 26.203548 14167900
2012-11-30 35.889999 36.070000 35.840000 36.040001 26.298412 5690600
2012-12-03 36.009998 36.110001 35.880001 35.900002 26.196259 8409400
2012-12-04 35.840000 35.950001 35.759998 35.830002 26.145182 5125200
2012-12-05 35.820000 36.049999 35.709999 35.889999 26.188951 6201900
2012-12-06 35.970001 36.009998 35.869999 35.930000 26.218147 4850100
2012-12-07 36.070000 36.189999 35.970001 36.180000 26.400572 4591500
2012-12-10 36.099998 36.240002 36.099998 36.139999 26.371389 7959100
2012-12-11 36.270000 36.450001 36.110001 36.160000 26.385981 4862100
2012-12-12 36.279999 36.290001 36.049999 36.080002 26.327608 4649300
2012-12-13 36.189999 36.230000 35.939999 36.020000 26.283825 4965200
2012-12-14 35.930000 36.099998 35.919998 35.959999 26.240034 2437100
2012-12-17 36.040001 36.119999 35.919998 36.040001 26.298412 6632800
2012-12-18 35.970001 36.130001 35.779999 36.029999 26.291115 8219000
2012-12-19 36.080002 36.099998 35.669998 35.669998 26.028419 16482200
2012-12-20 35.730000 35.889999 35.630001 35.869999 26.174366 5870700
2012-12-21 35.180000 35.430000 34.939999 35.169998 25.951525 8263800
2012-12-24 35.049999 35.090000 34.990002 35.060001 25.870356 4714600
2012-12-26 35.049999 35.080002 34.700001 34.759998 25.648993 11087600
2012-12-27 34.759998 34.900002 34.560001 34.820000 25.693268 6488000
2012-12-28 34.630001 34.810001 34.450001 34.450001 25.420238 15265500
2012-12-31 34.380001 34.900002 34.330002 34.900002 25.752293 17879100
2013-01-02 35.400002 35.810001 35.290001 35.799999 26.416395 10813900
2013-01-03 35.750000 35.820000 35.610001 35.709999 26.349985 6537300
2013-01-04 35.669998 35.869999 35.669998 35.810001 26.423779 5942500
2013-01-07 35.759998 35.790001 35.470001 35.570000 26.246681 3029900
2013-01-08 35.549999 35.549999 35.410000 35.470001 26.172895 4506100
2013-01-09 35.560001 35.630001 35.480000 35.549999 26.231918 4310400
2013-01-10 35.660000 35.779999 35.580002 35.759998 26.386881 4083300
2013-01-11 35.799999 35.919998 35.759998 35.919998 26.504934 3021900
2013-01-14 35.910000 36.060001 35.889999 36.029999 26.586100 5080900
2013-01-15 35.959999 36.169998 35.880001 36.139999 26.667280 4265900
2013-01-16 36.049999 36.169998 36.020000 36.090000 26.630392 3322600
2013-01-17 36.250000 36.439999 36.160000 36.330002 26.807478 6186500
2013-01-18 36.400002 36.480000 36.240002 36.480000 26.918163 5659500
2013-01-22 36.450001 36.509998 36.330002 36.490002 26.925541 3817600
2013-01-23 36.470001 36.500000 36.389999 36.480000 26.918163 3602400
2013-01-24 36.500000 36.639999 36.480000 36.580002 26.991957 4569000
2013-01-25 36.720001 36.790001 36.650002 36.759998 27.124769 3930800
2013-01-28 36.759998 36.849998 36.660000 36.790001 27.146908 5114700
2013-01-29 36.770000 37.049999 36.740002 36.990002 27.294485 4868900
2013-01-30 36.970001 37.060001 36.880001 36.919998 27.242834 4374500
2013-01-31 36.950001 37.009998 36.860001 36.869999 27.205931 4374900
2013-02-01 37.119999 37.220001 36.980000 37.169998 27.427299 4855400
2013-02-04 37.049999 37.049999 36.790001 36.820000 27.169046 4501000
2013-02-05 37.029999 37.360001 37.020000 37.259998 27.493715 7608700
2013-02-06 37.160000 37.320000 37.099998 37.310001 27.530609 2893700
2013-02-07 37.279999 37.540001 37.259998 37.509998 27.678186 8721400
2013-02-08 37.560001 37.669998 37.439999 37.480000 27.656048 7203800
2013-02-11 37.529999 37.529999 37.410000 37.480000 27.656048 2957700
2013-02-12 37.520000 37.520000 37.380001 37.439999 27.626528 3308400
2013-02-13 37.509998 37.509998 37.369999 37.480000 27.656048 3165800
2013-02-14 37.590000 37.689999 37.520000 37.560001 27.715078 7964100
2013-02-15 37.500000 37.689999 37.430000 37.610001 27.751974 5690500
2013-02-19 37.709999 38.000000 37.700001 37.990002 28.032373 8140800
2013-02-20 38.029999 38.130001 37.910000 37.919998 27.980724 10454300
2013-02-21 37.889999 38.119999 37.799999 38.040001 28.069262 9752400
2013-02-22 38.119999 38.259998 38.020000 38.259998 28.231598 6182400
2013-02-25 38.389999 38.450001 37.720001 37.740002 27.847897 7873900
2013-02-26 37.830002 37.959999 37.669998 37.830002 27.914307 7656600
2013-02-27 37.880001 38.220001 37.709999 38.110001 28.120918 6405800
2013-02-28 38.150002 38.340000 38.070000 38.090000 28.106163 8069700
2013-03-01 37.900002 38.250000 37.889999 38.220001 28.202084 6584800
2013-03-04 38.150002 38.509998 38.119999 38.509998 28.416071 5105800
2013-03-05 38.639999 38.709999 38.540001 38.639999 28.511992 8253900
2013-03-06 38.669998 38.730000 38.509998 38.549999 28.445589 5795700
2013-03-07 38.650002 38.650002 38.520000 38.549999 28.445589 3375900
2013-03-08 38.669998 38.680000 38.459999 38.619999 28.497238 5178500
2013-03-11 38.680000 38.730000 38.619999 38.660000 28.526749 3624300
2013-03-12 38.650002 38.680000 38.560001 38.619999 28.497238 5323300
2013-03-13 38.700001 38.750000 38.570000 38.720001 28.571028 4113000
2013-03-14 38.770000 38.889999 38.689999 38.849998 28.666948 4250900
2013-03-15 38.590000 38.590000 38.410000 38.490002 28.541634 9104400
2013-03-18 38.279999 38.529999 38.200001 38.369999 28.452648 5045300
2013-03-19 38.410000 38.709999 38.410000 38.689999 28.689945 8304900
2013-03-20 38.820000 39.130001 38.820000 39.060001 28.964298 6377100
2013-03-21 38.990002 39.139999 38.910000 38.939999 28.875319 5588600
2013-03-22 39.110001 39.330002 39.029999 39.299999 29.142284 6132500
2013-03-25 39.360001 39.490002 39.139999 39.270000 29.120041 6281900
2013-03-26 39.419998 39.660000 39.380001 39.639999 29.394394 7227800
2013-03-27 39.549999 39.610001 39.389999 39.610001 29.372145 5357900
2013-03-28 39.639999 39.799999 39.490002 39.770000 29.490803 5040400
2013-04-01 39.730000 39.799999 39.619999 39.750000 29.475967 5370100
2013-04-02 39.869999 40.230000 39.849998 40.180000 29.794825 8043900
2013-04-03 40.270000 40.270000 39.650002 39.740002 29.468550 11956200
2013-04-04 39.820000 40.020000 39.759998 39.950001 29.624264 8889800
2013-04-05 39.610001 39.720001 39.500000 39.660000 29.409241 8528000
2013-04-08 39.660000 40.110001 39.520000 40.110001 29.742922 9479100
2013-04-09 40.180000 40.220001 39.930000 40.070000 29.713264 6614500
2013-04-10 40.169998 40.430000 40.119999 40.369999 29.935713 7325700
2013-04-11 40.459999 40.709999 40.380001 40.560001 30.076605 5973200
2013-04-12 40.410000 40.730000 40.400002 40.709999 30.187841 5782900
2013-04-15 40.639999 40.720001 40.060001 40.060001 29.705841 11247900
2013-04-16 40.349998 40.830002 40.290001 40.810001 30.261997 10341100
2013-04-17 40.639999 40.740002 40.320000 40.459999 30.002449 9761800
2013-04-18 40.400002 40.580002 40.259998 40.380001 29.943132 10303600
2013-04-19 40.439999 41.060001 40.439999 41.009998 30.410299 11227600
2013-04-22 41.070000 41.189999 40.810001 41.110001 30.484457 5972300
2013-04-23 41.220001 41.439999 40.900002 41.430000 30.721735 13184200
2013-04-24 41.250000 41.369999 40.730000 40.770000 30.232332 30015500
2013-04-25 40.860001 41.009998 40.759998 40.900002 30.328722 12200800
2013-04-26 40.799999 41.009998 40.799999 40.889999 30.321308 9481800
2013-04-29 41.009998 41.070000 40.860001 41.020000 30.417730 6696000
2013-04-30 40.980000 41.029999 40.770000 40.939999 30.358385 11354900
2013-05-01 40.889999 41.200001 40.840000 40.900002 30.328722 7556600
2013-05-02 40.910000 41.189999 40.770000 41.049999 30.439964 9194000
2013-05-03 41.270000 41.369999 41.099998 41.230000 30.573437 12843400
2013-05-06 41.200001 41.200001 40.880001 40.930000 30.350973 14530800
2013-05-07 41.009998 41.250000 40.939999 41.240002 30.580854 8152200
2013-05-08 41.230000 41.299999 41.139999 41.290001 30.617931 6623300
2013-05-09 41.259998 41.349998 40.900002 41.000000 30.402887 12872500
2013-05-10 40.919998 41.189999 40.919998 41.160000 30.521526 8304700
2013-05-13 41.119999 41.380001 41.049999 41.230000 30.573437 7821600
2013-05-14 41.209999 41.730000 41.209999 41.720001 30.936790 7373100
2013-05-15 41.700001 42.200001 41.660000 42.130001 31.240818 11728700
2013-05-16 42.029999 42.110001 41.810001 41.880001 31.055433 9313100
2013-05-17 41.889999 41.970001 41.639999 41.939999 31.099924 9368100
2013-05-20 41.910000 41.950001 41.480000 41.509998 30.781063 9866600
2013-05-21 41.630001 41.669998 41.270000 41.549999 30.810726 10408400
2013-05-22 41.580002 42.020000 41.340000 41.480000 30.758820 16899000
2013-05-23 41.139999 41.450001 41.049999 41.310001 30.632763 12831900
2013-05-24 41.320000 41.720001 41.320000 41.700001 30.921959 16015800
2013-05-28 42.060001 42.189999 41.639999 41.770000 30.973867 15727400
2013-05-29 41.529999 41.570000 40.889999 40.970001 30.380646 21414900
2013-05-30 41.020000 41.160000 40.790001 40.810001 30.261997 15949200
2013-05-31 40.720001 40.720001 40.029999 40.049999 29.698437 33824800
2013-06-03 40.150002 40.500000 39.680000 40.490002 30.024714 39020500
2013-06-04 40.639999 40.779999 40.209999 40.500000 30.032120 12962800
2013-06-05 40.380001 40.419998 40.000000 40.009998 29.668766 17077900
2013-06-06 39.990002 40.189999 39.700001 40.180000 29.794825 12352700
2013-06-07 40.389999 40.849998 40.389999 40.680000 30.165602 18700800
2013-06-10 40.849998 40.849998 40.490002 40.680000 30.165602 11190300
2013-06-11 40.450001 40.860001 40.320000 40.580002 30.091442 20334000
2013-06-12 40.730000 40.900002 40.380001 40.380001 29.943132 14908400
2013-06-13 40.470001 41.880001 40.220001 40.799999 30.254566 13048700
2013-06-14 40.730000 41.029999 40.590000 40.700001 30.180420 8453300
2013-06-17 40.830002 41.230000 40.779999 41.060001 30.447369 9877200
2013-06-18 41.060001 41.259998 40.930000 41.209999 30.558611 8441200
2013-06-19 41.209999 41.299999 40.389999 40.389999 29.950554 25795200
2013-06-20 40.049999 40.279999 39.099998 39.169998 29.045870 32296500
2013-06-21 39.209999 39.630001 39.040001 39.430000 29.429512 22743500
2013-06-24 39.150002 39.650002 38.869999 39.270000 29.310106 24973100
2013-06-25 39.439999 39.480000 39.119999 39.330002 29.354877 13004400
2013-06-26 39.570000 39.889999 39.570000 39.740002 29.660889 18133100
2013-06-27 39.990002 40.290001 39.900002 39.919998 29.795238 10033600
2013-06-28 39.840000 40.040001 39.639999 39.669998 29.608643 11033300
2013-07-01 39.910000 40.250000 39.480000 39.959999 29.825090 11795300
2013-07-02 39.939999 40.230000 39.869999 40.009998 29.862411 5441200
2013-07-03 39.880001 40.020000 39.650002 39.930000 29.802696 3985400
2013-07-05 40.020000 40.200001 39.650002 40.029999 29.877342 10602600
2013-07-08 40.080002 40.470001 40.080002 40.430000 30.175888 7611700
2013-07-09 40.700001 40.820000 40.630001 40.730000 30.399809 8937800
2013-07-10 40.730000 40.959999 40.669998 40.779999 30.437120 7701700
2013-07-11 41.209999 41.480000 41.169998 41.419998 30.914799 12282200
2013-07-12 41.349998 41.470001 41.279999 41.430000 30.922255 5566100
2013-07-15 41.500000 41.500000 41.389999 41.490002 30.967039 7076000
2013-07-16 41.130001 41.419998 41.130001 41.340000 30.855083 10156700
2013-07-17 41.410000 41.540001 41.369999 41.419998 30.914799 9365500
2013-07-18 41.410000 41.709999 41.349998 41.560001 31.019300 7136100
2013-07-19 41.570000 41.799999 41.520000 41.799999 31.198421 8352700
2013-07-22 41.840000 41.849998 41.650002 41.709999 31.131252 7887600
2013-07-23 41.750000 41.759998 41.580002 41.630001 31.071537 6122500
2013-07-24 41.740002 41.740002 41.270000 41.360001 30.870029 8262900
2013-07-25 41.279999 41.619999 41.250000 41.580002 31.034222 4720600
2013-07-26 41.419998 41.549999 41.020000 41.529999 30.996902 6073200
2013-07-29 41.470001 41.540001 41.340000 41.439999 30.929714 7493000
2013-07-30 41.509998 41.680000 41.320000 41.400002 30.899879 5733600
2013-07-31 41.410000 41.610001 41.340000 41.389999 30.892399 6735500
2013-08-01 41.599998 41.799999 41.599998 41.730000 31.146185 6207700
2013-08-02 41.610001 41.770000 41.439999 41.750000 31.161106 3956400
2013-08-05 41.740002 41.849998 41.650002 41.779999 31.183498 5010300
2013-08-06 41.759998 41.790001 41.580002 41.730000 31.146185 3148600
2013-08-07 41.590000 41.630001 41.459999 41.529999 30.996902 5987100
2013-08-08 41.650002 41.799999 41.520000 41.750000 31.161106 2915000
2013-08-09 41.669998 41.730000 41.459999 41.570000 31.026758 4266300
2013-08-12 41.410000 41.500000 41.259998 41.450001 30.937191 4208600
2013-08-13 41.549999 41.570000 41.270000 41.480000 30.959578 4178500
2013-08-14 41.459999 41.500000 41.169998 41.189999 30.743137 4871500
2013-08-15 40.880001 40.889999 40.500000 40.529999 30.250528 8854300
2013-08-16 40.459999 40.529999 40.130001 40.290001 30.071394 8607300
2013-08-19 40.270000 40.270000 40.099998 40.110001 29.937048 5126600
2013-08-20 40.189999 40.349998 40.060001 40.119999 29.944511 7174100
2013-08-21 40.009998 40.169998 39.770000 39.810001 29.713144 7899700
2013-08-22 39.820000 40.070000 39.799999 39.980000 29.840014 5501900
2013-08-23 40.080002 40.259998 40.009998 40.209999 30.011688 3352900
2013-08-26 40.220001 40.270000 39.740002 39.740002 29.660889 17412500
2013-08-27 39.439999 39.639999 39.400002 39.529999 29.504145 11462400
2013-08-28 39.439999 39.450001 39.200001 39.230000 29.280245 18628600
2013-08-29 39.080002 39.560001 39.049999 39.389999 29.399660 7455000
2013-08-30 39.509998 39.580002 39.349998 39.509998 29.489225 8672400
2013-09-03 39.689999 39.830002 39.400002 39.480000 29.466824 15164200
2013-09-04 39.459999 39.830002 39.389999 39.730000 29.653439 6468800
2013-09-05 39.790001 39.820000 39.630001 39.669998 29.608643 4525100
2013-09-06 39.810001 39.950001 39.389999 39.770000 29.683285 6976700
2013-09-09 39.790001 40.090000 39.779999 40.049999 29.892273 10347600
2013-09-10 40.160000 40.240002 39.950001 40.090000 29.922131 6501800
2013-09-11 40.009998 40.389999 40.009998 40.380001 30.138569 6812300
2013-09-12 40.389999 40.509998 40.349998 40.389999 30.146038 7002900
2013-09-13 40.480000 40.750000 40.480000 40.720001 30.392330 5063200
2013-09-16 41.060001 41.220001 41.009998 41.090000 30.668486 8178900
2013-09-17 41.080002 41.270000 41.080002 41.230000 30.772984 5344500
2013-09-18 41.200001 41.750000 40.990002 41.720001 31.138712 12763900
2013-09-19 41.790001 41.840000 41.439999 41.529999 30.996902 6148500
2013-09-20 41.259998 41.259998 40.950001 40.980000 30.779833 7279100
2013-09-23 40.939999 40.939999 40.709999 40.799999 30.644625 5586800
2013-09-24 40.799999 40.869999 40.549999 40.610001 30.501932 6855000
2013-09-25 40.590000 40.660000 40.200001 40.270000 30.246559 8234700
2013-09-26 40.320000 40.480000 40.250000 40.480000 30.404278 4560300
2013-09-27 40.340000 40.340000 40.049999 40.230000 30.216511 4453400
2013-09-30 39.950001 40.110001 39.730000 39.799999 29.893530 8120800
2013-10-01 39.779999 40.060001 39.740002 40.040001 30.073799 7152300
2013-10-02 39.919998 39.959999 39.580002 39.950001 30.006193 5827400
2013-10-03 39.889999 39.930000 39.630001 39.750000 29.855988 9686800
2013-10-04 39.759998 39.959999 39.650002 39.810001 29.901060 5713900
2013-10-07 39.580002 39.880001 39.560001 39.680000 29.803408 5438900
2013-10-08 39.750000 39.939999 39.639999 39.680000 29.803408 9532300
2013-10-09 39.730000 39.910000 39.580002 39.709999 29.825939 8706800
2013-10-10 39.970001 40.470001 39.970001 40.450001 30.381750 6104900
2013-10-11 40.419998 40.580002 40.330002 40.570000 30.471891 5451800
2013-10-14 40.349998 40.750000 40.310001 40.740002 30.599567 6808200
2013-10-15 40.680000 40.720001 40.320000 40.369999 30.321659 7792900
2013-10-16 40.520000 40.990002 40.520000 40.970001 30.772329 7034800
2013-10-17 40.840000 41.439999 40.840000 41.430000 31.117823 8498700
2013-10-18 41.490002 41.549999 41.349998 41.490002 31.162889 5861400
2013-10-21 41.430000 41.509998 41.230000 41.400002 31.095293 3646400
2013-10-22 41.500000 42.029999 41.480000 41.919998 31.485857 9404700
2013-10-23 41.820000 42.090000 41.799999 42.000000 31.545952 8809800
2013-10-24 42.080002 42.080002 41.860001 41.919998 31.485857 7754800
2013-10-25 41.930000 42.060001 41.799999 42.020000 31.560972 4301900
2013-10-28 42.150002 42.700001 42.090000 42.570000 31.974083 33007100
2013-10-29 42.660000 42.939999 42.540001 42.939999 32.251976 15133400
2013-10-30 42.990002 42.990002 42.459999 42.570000 31.974083 11872100
2013-10-31 42.490002 42.590000 42.290001 42.349998 31.808817 11588100
2013-11-01 42.360001 42.570000 42.270000 42.509998 31.929014 9055000
2013-11-04 42.610001 42.720001 42.400002 42.549999 31.959053 5305500
2013-11-05 42.509998 42.759998 42.380001 42.630001 32.019131 6804500
2013-11-06 42.849998 43.099998 42.650002 43.090000 32.364643 7356400
2013-11-07 43.060001 43.080002 42.369999 42.459999 31.891447 11993800
2013-11-08 42.470001 42.669998 42.130001 42.669998 32.049171 15162000
2013-11-11 42.650002 42.730000 42.500000 42.540001 31.951540 7981900
2013-11-12 42.439999 42.639999 42.400002 42.610001 32.004108 5657100
2013-11-13 42.459999 42.990002 42.419998 42.970001 32.274509 7651500
2013-11-14 42.990002 43.330002 42.959999 43.279999 32.507343 5891500
2013-11-15 43.259998 43.430000 43.150002 43.330002 32.544910 3054000
2013-11-18 43.459999 43.459999 43.110001 43.200001 32.447262 3924900
2013-11-19 43.139999 43.189999 42.970001 43.040001 32.327091 7013200
2013-11-20 43.090000 43.200001 42.730000 42.860001 32.191902 7392100
2013-11-21 42.860001 42.970001 42.759998 42.939999 32.251976 6777800
2013-11-22 43.009998 43.189999 42.860001 43.160000 32.417213 5443000
2013-11-25 43.299999 43.340000 43.029999 43.090000 32.364643 4447200
2013-11-26 43.139999 43.250000 42.980000 43.049999 32.334591 3854300
2013-11-27 43.189999 43.189999 42.959999 43.080002 32.357147 3257000
2013-11-29 43.169998 43.270000 42.959999 43.009998 32.304550 2642100
2013-12-02 43.029999 43.040001 42.680000 42.779999 32.131802 5041700
2013-12-03 42.730000 43.009998 42.730000 42.990002 32.289532 6124800
2013-12-04 42.880001 43.000000 42.549999 42.889999 32.214424 8093100
2013-12-05 42.740002 42.790001 42.439999 42.500000 31.921497 6060000
2013-12-06 42.830002 43.130001 42.759998 43.080002 32.357147 7108600
2013-12-09 43.259998 43.380001 43.150002 43.230000 32.469795 5513100
2013-12-10 43.139999 43.189999 42.740002 42.860001 32.191902 3341900
2013-12-11 42.849998 43.130001 42.849998 42.930000 32.244480 21705800
2013-12-12 42.919998 42.919998 42.299999 42.340000 31.801317 9662500
2013-12-13 42.470001 42.470001 42.139999 42.270000 31.748745 5929000
2013-12-16 42.349998 42.520000 42.169998 42.259998 31.741232 5893100
2013-12-17 42.220001 42.279999 41.959999 42.060001 31.591019 7247300
2013-12-18 42.110001 42.779999 41.689999 42.759998 32.116779 11754200
2013-12-19 42.650002 42.730000 42.430000 42.680000 32.056694 5698800
2013-12-20 42.349998 42.660000 42.290001 42.549999 32.201992 11007300
2013-12-23 42.650002 42.689999 42.360001 42.509998 32.171726 6601700
2013-12-24 42.509998 42.660000 42.439999 42.570000 32.217129 5915300
2013-12-26 42.599998 42.740002 42.540001 42.740002 32.345791 15154600
2013-12-27 42.810001 42.919998 42.759998 42.840000 32.421474 3590500
2013-12-30 42.840000 42.980000 42.830002 42.950001 32.504715 3245700
2013-12-31 43.020000 43.070000 42.810001 42.980000 32.527416 6516500
2014-01-02 42.849998 42.869999 42.380001 42.450001 32.126331 14997000
2014-01-03 42.540001 42.610001 42.340000 42.369999 32.065769 6298600
2014-01-06 42.480000 42.529999 42.110001 42.209999 31.944695 9498600
2014-01-07 42.430000 42.540001 42.240002 42.439999 32.118740 7479100
2014-01-08 42.430000 42.430000 42.029999 42.119999 31.876572 23824100
2014-01-09 42.230000 42.400002 42.060001 42.340000 32.043064 24438600
2014-01-10 42.450001 42.549999 42.240002 42.400002 32.088474 15903800
2014-01-13 42.400002 42.540001 42.110001 42.160000 31.906851 9275100
2014-01-14 42.270000 42.450001 42.189999 42.380001 32.073353 10885000
2014-01-15 42.430000 42.540001 42.290001 42.389999 32.080902 4384200
2014-01-16 42.270000 42.459999 42.180000 42.400002 32.088474 6522100
2014-01-17 42.349998 42.380001 42.029999 42.070000 31.838736 8233800
2014-01-21 42.189999 42.340000 41.950001 42.230000 31.959814 5618400
2014-01-22 42.259998 42.380001 42.180000 42.230000 31.959814 3615300
2014-01-23 42.080002 42.080002 41.709999 41.860001 31.679806 8916700
2014-01-24 41.799999 41.980000 41.439999 41.480000 31.392216 18509700
2014-01-27 41.500000 41.549999 41.240002 41.310001 31.263569 8451500
2014-01-28 41.380001 41.709999 41.360001 41.630001 31.505741 5022200
2014-01-29 41.360001 41.419998 40.790001 40.900002 30.953276 36942400
2014-01-30 41.049999 41.119999 40.889999 40.959999 30.998678 19016600
2014-01-31 40.490002 41.040001 40.320000 40.759998 30.847321 21959500
2014-02-03 40.709999 40.820000 39.830002 39.880001 30.181339 41150000
2014-02-04 40.040001 40.169998 39.950001 40.090000 30.340256 11694000
2014-02-05 39.990002 40.189999 39.889999 40.119999 30.362951 9453300
2014-02-06 40.299999 40.599998 40.279999 40.549999 30.688387 12794100
2014-02-07 40.700001 40.959999 40.599998 40.930000 30.975975 6986300
2014-02-10 40.900002 41.119999 40.830002 41.090000 31.097063 5645800
2014-02-11 41.150002 41.590000 40.990002 41.570000 31.460325 9688100
2014-02-12 41.660000 41.660000 41.250000 41.389999 31.324102 8852500
2014-02-13 41.090000 41.619999 41.029999 41.599998 31.483038 5708600
2014-02-14 41.509998 41.950001 41.389999 41.840000 31.664679 7234700
2014-02-18 41.790001 41.830002 41.450001 41.599998 31.483038 7130400
2014-02-19 41.549999 41.689999 41.349998 41.509998 31.414927 6085300
2014-02-20 41.450001 41.820000 41.380001 41.689999 31.551147 6793100
2014-02-21 41.740002 41.880001 41.590000 41.599998 31.483038 5702300
2014-02-24 41.630001 42.029999 41.619999 41.750000 31.596554 3302300
2014-02-25 41.740002 42.110001 41.740002 41.910000 31.717648 6304200
2014-02-26 42.000000 42.119999 41.790001 41.869999 31.687365 4877300
2014-02-27 41.810001 42.060001 41.790001 42.060001 31.831163 4172400
2014-02-28 42.049999 42.520000 42.020000 42.349998 32.050640 5404800
2014-03-03 42.009998 42.220001 41.869999 42.119999 31.876572 8829800
2014-03-04 42.400002 42.779999 42.400002 42.689999 32.307953 7275500
2014-03-05 42.650002 42.709999 42.540001 42.549999 32.201992 8090900
2014-03-06 42.630001 42.660000 42.540001 42.540001 32.194439 6145900
2014-03-07 42.689999 42.700001 42.480000 42.660000 32.285244 4123200
2014-03-10 42.540001 42.709999 42.540001 42.700001 32.315517 4901200
2014-03-11 42.810001 42.849998 42.590000 42.680000 32.300392 10017400
2014-03-12 42.480000 42.790001 42.480000 42.770000 32.368496 5203700
2014-03-13 42.799999 42.970001 42.490002 42.560001 32.209568 9738900
2014-03-14 42.400002 42.770000 42.389999 42.580002 32.224709 5299600
2014-03-17 42.720001 42.889999 42.650002 42.830002 32.413910 4161400
2014-03-18 42.900002 42.990002 42.770000 42.919998 32.482014 3575000
2014-03-19 42.880001 43.000000 42.380001 42.590000 32.232262 10676900
2014-03-20 42.450001 42.790001 42.380001 42.740002 32.345791 9907900
2014-03-21 42.669998 42.910000 42.500000 42.500000 32.327534 7454000
2014-03-24 42.520000 42.740002 42.400002 42.459999 32.297108 6111300
2014-03-25 42.619999 42.830002 42.619999 42.770000 32.532906 9086100
2014-03-26 42.849998 42.980000 42.669998 42.669998 32.456833 7102300
2014-03-27 42.570000 42.860001 42.570000 42.639999 32.434029 10552500
2014-03-28 42.669998 42.869999 42.669998 42.750000 32.517700 4522600
2014-03-31 42.990002 43.110001 42.849998 43.060001 32.753510 8973400
2014-04-01 43.009998 43.139999 42.889999 42.990002 32.700264 6524200
2014-04-02 43.020000 43.139999 42.910000 43.040001 32.738293 6705400
2014-04-03 43.040001 43.180000 42.990002 43.090000 32.776321 4430400
2014-04-04 43.220001 43.320000 42.889999 42.950001 32.669827 8815700
2014-04-07 42.849998 43.180000 42.849998 42.990002 32.700264 15088000
2014-04-08 43.000000 43.230000 42.939999 43.209999 32.867599 7688000
2014-04-09 43.220001 43.400002 43.169998 43.400002 33.012112 5559000
2014-04-10 43.400002 43.630001 42.939999 42.970001 32.685040 6121800
2014-04-11 42.939999 43.119999 42.700001 42.750000 32.517700 15474700
2014-04-14 42.980000 43.160000 42.810001 43.090000 32.776321 4333800
2014-04-15 43.240002 43.259998 42.930000 43.200001 32.859985 6318800
2014-04-16 43.439999 43.619999 43.310001 43.619999 33.179455 4314800
2014-04-17 43.540001 43.669998 43.389999 43.630001 33.187080 4209600
2014-04-21 43.520000 43.680000 43.439999 43.650002 33.202282 3739700
2014-04-22 43.689999 43.720001 43.560001 43.630001 33.187080 5669400
2014-04-23 43.630001 43.689999 43.560001 43.560001 33.133827 11037100
2014-04-24 43.540001 43.790001 43.500000 43.730000 33.263134 3946200
2014-04-25 43.689999 43.820000 43.599998 43.790001 33.308762 6647400
2014-04-28 43.889999 44.380001 43.790001 44.290001 33.689106 7214200
2014-04-29 44.250000 44.330002 44.099998 44.099998 33.544582 4222300
2014-04-30 44.000000 44.240002 44.000000 44.240002 33.651058 4855000
2014-05-01 44.150002 44.240002 43.950001 44.200001 33.620640 9711100
2014-05-02 44.200001 44.259998 44.060001 44.200001 33.620640 5245300
2014-05-05 44.029999 44.220001 43.889999 44.099998 33.544582 3279600
2014-05-06 43.970001 44.049999 43.810001 43.820000 33.331596 4471900
2014-05-07 43.919998 44.270000 43.919998 44.240002 33.651058 7554300
2014-05-08 44.240002 44.470001 44.160000 44.299999 33.696705 4197900
2014-05-09 44.259998 44.520000 44.209999 44.509998 33.856438 2792400
2014-05-12 44.570000 44.700001 44.480000 44.549999 33.886856 4824900
2014-05-13 44.540001 44.700001 44.529999 44.639999 33.955318 2518600
2014-05-14 44.610001 44.630001 44.349998 44.400002 33.772770 3165700
2014-05-15 44.270000 44.299999 43.939999 44.009998 33.476105 4726400
2014-05-16 44.070000 44.299999 44.009998 44.279999 33.681477 6381700
2014-05-19 44.169998 44.250000 44.060001 44.189999 33.613029 2805300
2014-05-20 44.189999 44.189999 43.959999 44.029999 33.491337 6246800
2014-05-21 44.029999 44.310001 43.990002 44.279999 33.681477 5037700
2014-05-22 44.259998 44.290001 44.099998 44.209999 33.628231 2898300
2014-05-23 44.200001 44.340000 44.200001 44.279999 33.681477 2710000
2014-05-27 44.389999 44.430000 44.279999 44.400002 33.772770 3520700
2014-05-28 44.439999 44.480000 44.330002 44.340000 33.727127 3903100
2014-05-29 44.380001 44.759998 44.380001 44.689999 33.993347 6683400
2014-05-30 44.560001 45.080002 44.560001 45.040001 34.259594 4482600
2014-06-02 44.959999 45.009998 44.880001 44.930000 34.175903 3273000
2014-06-03 44.869999 44.900002 44.750000 44.770000 34.054203 2674000
2014-06-04 44.740002 44.990002 44.720001 44.930000 34.175903 3149000
2014-06-05 44.939999 45.169998 44.869999 45.110001 34.312817 3905400
2014-06-06 45.119999 45.240002 45.110001 45.230000 34.404106 2562200
2014-06-09 45.130001 45.270000 45.090000 45.160000 34.350845 6310400
2014-06-10 45.029999 45.209999 45.009998 45.160000 34.350845 4362000
2014-06-11 45.070000 45.160000 44.970001 45.040001 34.259594 4977900
2014-06-12 44.950001 45.040001 44.639999 44.720001 34.016171 5186300
2014-06-13 44.779999 44.790001 44.610001 44.709999 34.008568 1936700
2014-06-16 44.700001 44.919998 44.570000 44.880001 34.137878 18205200
2014-06-17 44.950001 44.950001 44.730000 44.880001 34.137878 4897800
2014-06-18 44.830002 45.419998 44.779999 45.410000 34.541019 22633400
2014-06-19 45.450001 45.709999 45.419998 45.669998 34.738789 11404200
2014-06-20 45.480000 45.509998 45.189999 45.220001 34.632336 5165400
2014-06-23 45.220001 45.230000 44.900002 44.970001 34.440865 3370700
2014-06-24 44.900002 44.950001 44.700001 44.810001 34.318333 3677200
2014-06-25 44.650002 44.770000 44.570000 44.740002 34.264725 6083000
2014-06-26 44.650002 44.709999 44.400002 44.580002 34.142189 15990200
2014-06-27 44.580002 44.740002 44.400002 44.660000 34.203445 4692800
2014-06-30 44.500000 44.889999 44.500000 44.619999 34.172821 12049100
2014-07-01 44.689999 44.849998 44.520000 44.720001 34.249401 5099600
2014-07-02 44.740002 44.930000 44.740002 44.840000 34.341312 3093000
2014-07-03 44.869999 45.150002 44.810001 45.090000 34.532772 2303400
2014-07-07 45.000000 45.200001 44.950001 45.160000 34.586369 5813700
2014-07-08 45.090000 45.209999 45.029999 45.070000 34.517452 4629500
2014-07-09 45.130001 45.310001 45.119999 45.270000 34.670624 5296000
2014-07-10 44.990002 45.250000 44.950001 45.200001 34.617004 3871200
2014-07-11 45.200001 45.310001 45.060001 45.259998 34.662971 3100500
2014-07-14 45.380001 45.490002 45.349998 45.419998 34.785507 4135600
2014-07-15 45.360001 45.360001 44.980000 45.020000 34.479156 7181800
2014-07-16 45.200001 45.250000 44.959999 45.029999 34.486824 4513100
2014-07-17 45.040001 45.110001 44.720001 44.750000 34.272373 3965200
2014-07-18 44.799999 45.230000 44.790001 45.200001 34.617004 5929300
2014-07-21 45.029999 45.029999 44.840000 44.990002 34.456184 5085300
2014-07-22 44.930000 45.029999 44.820000 44.910000 34.394909 13404200
2014-07-23 44.990002 45.009998 44.810001 44.849998 34.348965 2796500
2014-07-24 44.930000 45.049999 44.869999 44.970001 34.440865 3449600
2014-07-25 44.930000 44.970001 44.689999 44.790001 34.303009 2477800
2014-07-28 44.750000 44.830002 44.500000 44.560001 34.126869 30101200
2014-07-29 44.610001 44.730000 44.349998 44.360001 33.973698 6319100
2014-07-30 44.430000 44.490002 43.889999 43.889999 33.613747 22406900
2014-07-31 43.520000 43.639999 43.110001 43.139999 33.039345 10784500
2014-08-01 43.080002 43.660000 43.080002 43.470001 33.292076 11890000
2014-08-04 43.529999 43.689999 43.349998 43.610001 33.399296 5024400
2014-08-05 43.480000 43.700001 43.240002 43.419998 33.253784 4571700
2014-08-06 42.990002 43.820000 42.970001 43.790001 33.537140 27891900
2014-08-07 43.900002 43.900002 43.330002 43.430000 33.261433 5532600
2014-08-08 43.470001 43.910000 43.430000 43.869999 33.598415 5259400
2014-08-11 44.029999 44.389999 43.990002 44.180000 33.835838 23734600
2014-08-12 44.160000 44.230000 44.040001 44.150002 33.812866 3954200
2014-08-13 44.250000 44.360001 44.110001 44.279999 33.912415 2704300
2014-08-14 44.430000 44.470001 44.230000 44.459999 34.050282 2196100
2014-08-15 44.689999 44.799999 44.279999 44.520000 34.096230 4542700
2014-08-18 44.630001 44.820000 44.580002 44.779999 34.295353 4427600
2014-08-19 44.860001 44.950001 44.669998 44.900002 34.387272 2627900
2014-08-20 44.790001 44.919998 44.740002 44.869999 34.364288 5580000
2014-08-21 44.889999 45.150002 44.889999 44.950001 34.425556 1724000
2014-08-22 45.000000 45.070000 44.840000 44.840000 34.341312 5176500
2014-08-25 45.049999 45.150002 45.009998 45.090000 34.532772 1985200
2014-08-26 45.119999 45.189999 45.029999 45.060001 34.509792 1792300
2014-08-27 45.099998 45.099998 44.990002 45.080002 34.525124 2054500
2014-08-28 44.959999 45.110001 44.919998 45.099998 34.540428 2797700
2014-08-29 45.139999 45.169998 44.990002 45.130001 34.563408 3076400
2014-09-02 45.180000 45.349998 45.009998 45.150002 34.578732 11691900
2014-09-03 45.259998 45.279999 45.130001 45.180000 34.601700 2391400
2014-09-04 45.250000 45.439999 45.189999 45.320000 34.708927 4379600
2014-09-05 45.330002 45.580002 45.180000 45.580002 34.908039 5067000
2014-09-08 45.430000 45.520000 45.220001 45.240002 34.647652 4229500
2014-09-09 45.270000 45.270000 45.070000 45.130001 34.563408 3452700
2014-09-10 45.180000 45.400002 45.110001 45.349998 34.731888 4186400
2014-09-11 45.250000 45.400002 45.209999 45.369999 34.747204 3924700
2014-09-12 45.310001 45.340000 44.959999 45.049999 34.502125 5778400
2014-09-15 45.189999 45.310001 45.139999 45.270000 34.670624 6105500
2014-09-16 45.200001 45.730000 45.160000 45.610001 34.931015 8388400
2014-09-17 45.560001 45.700001 45.419998 45.509998 34.854431 10476000
2014-09-18 45.580002 45.650002 45.490002 45.599998 34.923374 6364600
2014-09-19 45.500000 45.590000 45.369999 45.430000 35.013535 5411900
2014-09-22 45.400002 45.470001 45.279999 45.349998 34.951878 6516500
2014-09-23 45.200001 45.279999 44.950001 44.950001 34.643589 6715600
2014-09-24 44.939999 45.549999 44.939999 45.529999 35.090603 14707300
2014-09-25 45.389999 45.400002 44.930000 44.930000 34.628178 11438400
2014-09-26 45.029999 45.189999 44.770000 45.099998 34.759205 3935200
2014-09-29 44.830002 45.150002 44.799999 45.090000 34.751499 11255800
2014-09-30 45.110001 45.220001 44.950001 45.110001 34.766899 7122400
2014-10-01 45.070000 45.070000 44.750000 44.830002 34.551105 18044800
2014-10-02 44.799999 45.020000 44.700001 44.910000 34.612766 16950100
2014-10-03 45.180000 45.459999 45.000000 45.439999 35.021240 9134100
2014-10-06 45.560001 45.560001 45.160000 45.459999 35.036663 6884100
2014-10-07 45.230000 45.520000 45.189999 45.189999 34.828579 11318600
2014-10-08 45.259998 45.869999 45.200001 45.849998 35.337234 9800300
2014-10-09 45.810001 46.110001 45.389999 45.389999 34.982712 15077400
2014-10-10 45.430000 46.080002 45.430000 45.610001 35.152267 11403400
2014-10-13 45.590000 45.660000 44.950001 44.980000 34.666706 20244600
2014-10-14 45.119999 45.209999 44.849998 44.959999 34.651310 12854000
2014-10-15 44.540001 44.810001 43.779999 44.419998 34.235111 22241300
2014-10-16 43.830002 44.320000 43.689999 44.090000 33.980770 19593400
2014-10-17 44.490002 44.750000 44.080002 44.630001 34.396973 12534400
2014-10-20 44.549999 45.310001 44.509998 45.270000 34.890217 17229300
2014-10-21 45.130001 45.459999 44.950001 45.459999 35.036663 13863600
2014-10-22 45.490002 45.869999 45.410000 45.560001 35.113728 10426900
2014-10-23 45.740002 45.840000 45.450001 45.529999 35.090603 12604800
2014-10-24 45.689999 45.950001 45.619999 45.910000 35.383484 9205600
2014-10-27 45.790001 46.209999 45.740002 46.020000 35.468250 4917200
2014-10-28 46.220001 46.220001 46.000000 46.200001 35.606976 5633500
2014-10-29 46.200001 46.299999 45.849998 46.119999 35.545315 6381200
2014-10-30 46.169998 46.520000 45.880001 46.410000 35.768837 5020200
2014-10-31 46.830002 46.840000 46.560001 46.709999 36.000050 8184300
2014-11-03 46.639999 46.919998 46.639999 46.889999 36.138767 14994800
2014-11-04 46.810001 47.209999 46.790001 47.139999 36.331448 10508200
2014-11-05 47.410000 47.669998 47.240002 47.470001 36.585796 7780400
2014-11-06 47.520000 47.669998 47.349998 47.570000 36.662857 5638000
2014-11-07 47.500000 47.740002 47.320000 47.740002 36.793877 5912000
2014-11-10 47.660000 47.959999 47.549999 47.950001 36.955734 4209500
2014-11-11 47.930000 48.000000 47.759998 47.860001 36.886368 3277800
2014-11-12 47.660000 47.930000 47.650002 47.860001 36.886368 4923700
2014-11-13 47.900002 48.259998 47.860001 48.029999 37.017395 7507100
2014-11-14 48.049999 48.070000 47.639999 47.759998 36.809292 7544500
2014-11-17 47.680000 48.080002 47.680000 48.080002 37.055923 4049600
2014-11-18 48.080002 48.340000 48.000000 48.259998 37.194660 5015400
2014-11-19 48.240002 48.509998 48.180000 48.459999 37.348793 4919500
2014-11-20 48.310001 48.389999 48.180000 48.250000 37.186951 4076000
2014-11-21 48.650002 48.740002 48.360001 48.450001 37.341099 5042300
2014-11-24 48.540001 48.660000 48.340000 48.419998 37.317966 4912000
2014-11-25 48.419998 48.580002 48.340000 48.459999 37.348793 6157500
2014-11-26 48.459999 48.689999 48.450001 48.680000 37.518356 3644800
2014-11-28 48.830002 49.419998 48.799999 49.299999 37.996197 4640900
2014-12-01 49.080002 49.189999 48.900002 48.980000 37.749569 8330400
2014-12-02 48.959999 49.189999 48.930000 49.150002 37.880592 6130900
2014-12-03 49.160000 49.160000 48.689999 48.799999 37.610840 5909600
2014-12-04 48.810001 48.869999 48.540001 48.759998 37.580009 8023900
2014-12-05 48.730000 48.860001 48.549999 48.849998 37.649376 6732100
2014-12-08 48.799999 49.009998 48.619999 48.750000 37.572296 4653600
2014-12-09 48.380001 48.610001 48.110001 48.590000 37.448994 6120000
2014-12-10 48.590000 48.730000 48.080002 48.130001 37.094467 5304800
2014-12-11 48.299999 48.810001 48.139999 48.529999 37.402740 5233700
2014-12-12 48.240002 48.709999 47.900002 47.910000 36.924908 6812500
2014-12-15 48.110001 48.250000 47.439999 47.590000 36.678276 9451300
2014-12-16 47.380001 48.369999 47.380001 47.410000 36.539543 9811500
2014-12-17 47.549999 48.259998 47.500000 48.099998 37.071339 10126400
2014-12-18 48.790001 49.049999 48.310001 49.020000 37.780399 8726300
2014-12-19 48.840000 49.020000 48.590000 48.619999 37.741577 13154400
2014-12-22 48.750000 49.090000 48.740002 49.090000 38.106430 5125700
2014-12-23 49.299999 49.540001 49.169998 49.430000 38.370346 5563500
2014-12-24 49.580002 49.630001 49.349998 49.380001 38.331547 1478000
2014-12-26 49.430000 49.610001 49.410000 49.459999 38.393639 3302400
2014-12-29 49.400002 49.450001 49.110001 49.310001 38.277199 13478700
2014-12-30 49.240002 49.349998 49.070000 49.090000 38.106430 5094900
2014-12-31 49.270000 49.270000 48.470001 48.490002 37.640678 5218700
2015-01-02 48.619999 48.730000 48.049999 48.349998 37.531994 7612100
2015-01-05 48.259998 48.369999 47.880001 48.009998 37.268066 8272700
2015-01-06 48.349998 48.470001 47.810001 47.950001 37.221497 11112400
2015-01-07 48.299999 48.830002 48.250000 48.770000 37.858013 9226100
2015-01-08 49.200001 49.570000 49.099998 49.509998 38.432449 12904100
2015-01-09 49.669998 49.669998 49.110001 49.110001 38.121944 6382800
2015-01-12 49.090000 49.349998 48.830002 48.959999 38.005512 6256400
2015-01-13 49.290001 49.560001 48.660000 48.950001 37.997753 10135000
2015-01-14 48.580002 48.849998 48.459999 48.799999 37.881317 13315500
2015-01-15 49.119999 49.180000 48.689999 48.880001 37.943409 10898400
2015-01-16 48.759998 49.320000 48.669998 49.270000 38.246143 12948500
2015-01-20 49.459999 49.689999 49.060001 49.470001 38.401402 9978200
2015-01-21 49.369999 49.720001 49.119999 49.709999 38.587696 7588600
2015-01-22 49.919998 50.220001 49.480000 50.209999 38.975838 12062000
2015-01-23 49.970001 50.049999 49.639999 49.650002 38.541134 6423700
2015-01-26 49.630001 49.720001 49.380001 49.650002 38.541134 4428600
2015-01-27 49.150002 49.299999 48.849998 49.080002 38.098663 10344800
2015-01-28 49.259998 49.410000 48.470001 48.509998 37.656181 7765700
2015-01-29 48.700001 48.959999 48.290001 48.900002 37.958935 9765600
2015-01-30 48.639999 48.669998 47.950001 48.020000 37.275829 10951600
2015-02-02 48.110001 48.619999 47.680000 48.590000 37.718304 14354100
2015-02-03 48.889999 49.040001 48.610001 49.020000 38.052090 6279600
2015-02-04 48.930000 49.389999 48.930000 49.040001 38.067616 7901300
2015-02-05 49.189999 49.310001 49.070000 49.290001 38.261684 8079500
2015-02-06 49.299999 49.490002 48.880001 49.070000 38.090897 6304100
2015-02-09 48.990002 49.029999 48.570000 48.700001 37.803680 5656100
2015-02-10 49.160000 49.320000 48.860001 49.270000 38.246143 5055100
2015-02-11 49.299999 49.610001 49.139999 49.500000 38.424690 4618000
2015-02-12 49.619999 49.730000 49.470001 49.730000 38.603218 7150600
2015-02-13 49.619999 49.650002 49.389999 49.500000 38.424690 5932000
2015-02-17 49.430000 49.560001 49.189999 49.509998 38.432449 4887500
2015-02-18 49.500000 49.779999 49.389999 49.779999 38.642033 5251200
2015-02-19 49.689999 49.700001 49.400002 49.459999 38.393639 4380200
2015-02-20 49.290001 49.619999 49.099998 49.599998 38.502312 5898000
2015-02-23 49.520000 49.750000 49.520000 49.740002 38.610989 4710600
2015-02-24 49.790001 49.950001 49.599998 49.910000 38.742962 4275800
2015-02-25 49.900002 49.950001 49.680000 49.740002 38.610989 3282600
2015-02-26 49.740002 49.860001 49.610001 49.810001 38.665333 4124200
2015-02-27 49.799999 50.110001 49.770000 50.009998 38.820572 4578900
2015-03-02 50.049999 50.139999 49.939999 50.099998 38.890427 5511200
2015-03-03 50.099998 50.110001 49.689999 49.910000 38.742962 5818200
2015-03-04 49.810001 49.830002 49.439999 49.560001 38.471268 3635800
2015-03-05 49.689999 49.810001 49.570000 49.730000 38.603218 5336300
2015-03-06 49.369999 49.470001 48.650002 48.759998 37.850254 12065500
2015-03-09 48.950001 49.119999 48.799999 49.029999 38.059849 6436500
2015-03-10 48.740002 48.770000 48.320000 48.330002 37.516468 7996200
2015-03-11 48.400002 48.400002 47.910000 47.959999 37.229256 8699500
2015-03-12 48.180000 48.660000 48.130001 48.660000 37.772629 9905500
2015-03-13 48.560001 48.580002 47.990002 48.279999 37.477654 5821400
2015-03-16 48.430000 48.880001 48.430000 48.869999 37.935654 22130500
2015-03-17 48.700001 48.740002 48.380001 48.520000 37.663963 7487500
2015-03-18 48.400002 49.049999 47.840000 48.849998 37.920132 19747300
2015-03-19 48.740002 48.849998 48.540001 48.630001 37.749348 20386700
2015-03-20 48.570000 48.950001 48.500000 48.939999 38.222645 7951000
2015-03-23 48.889999 49.270000 48.849998 49.020000 38.285126 4669300
2015-03-24 49.139999 49.270000 48.740002 48.740002 38.066433 6939800
2015-03-25 49.290001 49.360001 48.619999 48.619999 37.972710 18476700
2015-03-26 48.380001 48.680000 48.299999 48.410000 37.808708 7616000
2015-03-27 48.419998 48.770000 48.400002 48.709999 38.043007 4950100
2015-03-30 48.810001 49.240002 48.619999 49.200001 38.425709 25326800
2015-03-31 49.000000 49.200001 48.740002 48.740002 38.066433 7411800
2015-04-01 48.720001 48.810001 48.330002 48.799999 38.113304 8033400
2015-04-02 48.820000 49.220001 48.750000 49.130001 38.371033 4821000
2015-04-06 49.049999 49.730000 48.919998 49.520000 38.675621 5615300
2015-04-07 49.599998 49.700001 49.290001 49.290001 38.496002 7660800
2015-04-08 49.299999 49.500000 49.150002 49.369999 38.558464 5039200
2015-04-09 49.369999 49.599998 49.189999 49.509998 38.667812 4785400
2015-04-10 49.639999 49.770000 49.470001 49.599998 38.738102 4605100
2015-04-13 49.470001 49.660000 49.360001 49.369999 38.558464 3712800
2015-04-14 49.279999 49.560001 49.169998 49.480000 38.644379 5722200
2015-04-15 49.549999 49.750000 49.310001 49.340000 38.535042 6764300
2015-04-16 49.400002 49.709999 49.360001 49.520000 38.675621 5796400
2015-04-17 49.290001 49.320000 48.790001 49.060001 38.316368 5539800
2015-04-20 49.139999 49.520000 49.139999 49.230000 38.449131 3976200
2015-04-21 49.299999 49.549999 49.240002 49.320000 38.519432 3948500
2015-04-22 49.360001 49.450001 49.070000 49.349998 38.542847 2897700
2015-04-23 49.070000 49.419998 49.060001 49.180000 38.410080 6320800
2015-04-24 49.320000 49.320000 49.130001 49.189999 38.417889 6555100
2015-04-27 49.259998 49.279999 48.889999 48.919998 38.207027 6888100
2015-04-28 48.919998 49.029999 48.709999 48.970001 38.246071 3665100
2015-04-29 48.810001 48.910000 48.459999 48.529999 37.902420 9409300
2015-04-30 48.410000 48.599998 48.180000 48.369999 37.777466 8286300
2015-05-01 48.549999 48.830002 48.410000 48.810001 38.121109 5158300
2015-05-04 48.810001 49.009998 48.799999 48.880001 38.175774 6710200
2015-05-05 48.860001 48.919998 48.419998 48.490002 37.871185 6537400
2015-05-06 48.590000 48.759998 48.340000 48.639999 37.988342 6233300
2015-05-07 48.480000 48.860001 48.369999 48.759998 38.082050 6433800
2015-05-08 49.009998 49.360001 49.009998 49.169998 38.402267 6946500
2015-05-11 49.029999 49.330002 48.950001 48.970001 38.246071 3988400
2015-05-12 48.509998 49.020000 48.509998 48.860001 38.160141 4903400
2015-05-13 48.849998 49.189999 48.779999 48.840000 38.144539 3716900
2015-05-14 49.040001 49.610001 49.040001 49.590000 38.730282 6174300
2015-05-15 49.599998 49.750000 49.549999 49.750000 38.855255 5014300
2015-05-18 49.700001 49.720001 49.509998 49.590000 38.730282 6199900
2015-05-19 49.619999 49.619999 49.299999 49.459999 38.628761 5157200
2015-05-20 49.389999 49.590000 49.349998 49.349998 38.542847 5463200
2015-05-21 49.360001 49.520000 49.189999 49.459999 38.628761 4313600
2015-05-22 49.230000 49.400002 49.220001 49.250000 38.464760 5336900
2015-05-26 49.189999 49.209999 48.759998 48.860001 38.160141 8790100
2015-05-27 48.959999 49.250000 48.919998 49.169998 38.402267 7599900
2015-05-28 49.119999 49.169998 48.889999 49.099998 38.347607 5741300
2015-05-29 49.020000 49.070000 48.700001 48.790001 38.105492 6663600
2015-06-01 48.889999 48.990002 48.619999 48.790001 38.105492 5992300
2015-06-02 48.650002 48.770000 48.419998 48.660000 38.003948 4998200
2015-06-03 48.720001 48.860001 48.560001 48.630001 37.980530 5892700
2015-06-04 48.540001 48.660000 48.180000 48.279999 37.707169 7084800
2015-06-05 48.150002 48.270000 47.560001 47.590000 37.168266 9482300
2015-06-08 47.560001 47.740002 47.459999 47.570000 37.152649 10944000
2015-06-09 47.630001 47.980000 47.549999 47.799999 37.332279 7096700
2015-06-10 47.919998 48.369999 47.919998 48.270000 37.699352 7091600
2015-06-11 48.310001 48.470001 48.200001 48.250000 37.683746 7469300
2015-06-12 48.130001 48.169998 47.889999 48.060001 37.535351 6748800
2015-06-15 47.869999 47.959999 47.680000 47.709999 37.261990 7632600
2015-06-16 47.840000 48.259998 47.770000 48.230000 37.668121 5036400
2015-06-17 48.380001 48.570000 48.119999 48.490002 37.871185 10508800
2015-06-18 48.639999 49.220001 48.599998 49.029999 38.292931 8821000
2015-06-19 48.759998 48.910000 48.660000 48.660000 38.239494 8908200
2015-06-22 48.930000 49.049999 48.799999 48.849998 38.388805 4445900
2015-06-23 48.869999 48.880001 48.540001 48.639999 38.223782 5107500
2015-06-24 48.619999 48.700001 48.419998 48.419998 38.050884 6765100
2015-06-25 48.610001 48.610001 48.330002 48.330002 37.980167 6443700
2015-06-26 48.400002 48.599998 48.340000 48.430000 38.058750 4608000
2015-06-29 48.180000 48.270000 47.660000 47.680000 37.469357 8106200
2015-06-30 48.180000 48.180000 47.590000 47.599998 37.406483 10039900
2015-07-01 47.919998 48.209999 47.720001 48.209999 37.885860 6859600
2015-07-02 48.240002 48.430000 48.029999 48.169998 37.854424 6956600
2015-07-06 47.849998 48.310001 47.799999 48.130001 37.822994 8740700
2015-07-07 48.259998 49.160000 48.099998 49.119999 38.600979 17427000
2015-07-08 48.700001 48.930000 48.540001 48.570000 38.168762 11754300
2015-07-09 49.160000 49.250000 48.610001 48.610001 38.200207 8359900
2015-07-10 49.060001 49.299999 49.009998 49.180000 38.648132 7782500
2015-07-13 49.410000 49.660000 49.410000 49.639999 39.009613 7031800
2015-07-14 49.650002 49.740002 49.560001 49.720001 39.072506 6858300
2015-07-15 49.709999 49.730000 49.490002 49.590000 38.970333 5980500
2015-07-16 49.840000 50.169998 49.779999 50.099998 39.371109 4451200
2015-07-17 49.980000 50.080002 49.779999 50.070000 39.347538 4874400
2015-07-20 50.099998 50.220001 49.959999 50.160000 39.418262 6345400
2015-07-21 50.040001 50.189999 49.900002 50.040001 39.323978 6146000
2015-07-22 50.040001 50.330002 50.009998 50.150002 39.410408 6107900
2015-07-23 50.259998 50.259998 49.889999 49.959999 39.261105 4535100
2015-07-24 50.080002 50.080002 49.619999 49.680000 39.041061 9950100
2015-07-27 49.480000 49.730000 49.330002 49.650002 39.017490 9567100
2015-07-28 49.869999 50.220001 49.730000 50.209999 39.457569 8765800
2015-07-29 50.259998 50.490002 50.160000 50.380001 39.591152 6105100
2015-07-30 50.139999 50.279999 49.880001 50.209999 39.457569 7029100
2015-07-31 50.380001 50.419998 50.240002 50.310001 39.536140 6168800
2015-08-03 50.299999 50.430000 50.160000 50.380001 39.591152 6961400
2015-08-04 50.349998 50.450001 50.110001 50.380001 39.591152 5633000
2015-08-05 50.540001 50.889999 50.520000 50.820000 39.936924 5239900
2015-08-06 50.950001 50.950001 50.369999 50.439999 39.638287 7889500
2015-08-07 50.360001 50.500000 49.939999 50.160000 39.418262 6889700
2015-08-10 50.299999 50.509998 50.259998 50.349998 39.567581 5780000
2015-08-11 50.020000 50.279999 50.000000 50.169998 39.426125 5616200
2015-08-12 49.849998 50.230000 49.509998 50.200001 39.449699 8275100
2015-08-13 50.150002 50.279999 49.939999 50.000000 39.292522 4935200
2015-08-14 49.990002 50.169998 49.869999 50.160000 39.418262 5247000
2015-08-17 50.000000 50.230000 49.820000 50.209999 39.457569 4978400
2015-08-18 50.029999 50.169998 49.900002 49.959999 39.261105 5108300
2015-08-19 49.849998 49.869999 49.259998 49.500000 38.899616 9309200
2015-08-20 49.160000 49.490002 48.950001 49.049999 38.545963 12756300
2015-08-21 48.669998 48.779999 47.709999 47.709999 37.492931 23544300
2015-08-24 45.400002 47.099998 43.720001 46.049999 36.188419 68723800
2015-08-25 47.709999 47.709999 45.650002 45.700001 35.913368 35853900
2015-08-26 46.610001 47.130001 45.750000 47.049999 36.974270 24372800
2015-08-27 47.430000 47.889999 46.869999 47.740002 37.516506 19550400
2015-08-28 47.610001 47.689999 47.349998 47.639999 37.437935 8695300
2015-08-31 47.520000 47.520000 47.180000 47.310001 37.178593 12948300
2015-09-01 46.369999 46.849998 46.049999 46.340000 36.416313 15589300
2015-09-02 46.740002 46.980000 46.520000 46.970001 36.911400 9637300
2015-09-03 47.160000 47.580002 47.060001 47.290001 37.162876 7626800
2015-09-04 46.669998 46.790001 46.340000 46.520000 36.557777 10507100
2015-09-08 47.270000 47.540001 46.939999 47.490002 37.320038 6867300
2015-09-09 47.930000 47.939999 46.590000 46.709999 36.707085 7587400
2015-09-10 46.490002 47.119999 46.470001 46.790001 36.769947 14986300
2015-09-11 46.740002 47.110001 46.570000 47.099998 37.013561 5127300
2015-09-14 47.080002 47.169998 46.759998 46.950001 36.895683 6180100
2015-09-15 47.009998 47.599998 46.820000 47.509998 37.335754 7284500
2015-09-16 47.939999 48.110001 47.669998 48.049999 37.760132 11470700
2015-09-17 48.009998 48.619999 47.910000 48.049999 37.760132 13063900
2015-09-18 47.189999 47.709999 47.000000 47.189999 37.323532 10970800
2015-09-21 47.310001 47.669998 47.299999 47.540001 37.600349 9770600
2015-09-22 47.060001 47.139999 46.770000 47.020000 37.189079 10674800
2015-09-23 47.009998 47.180000 46.860001 47.099998 37.252357 6458500
2015-09-24 46.750000 47.250000 46.730000 47.180000 37.315617 7740100
2015-09-25 47.450001 47.959999 47.299999 47.480000 37.552898 12257300
2015-09-28 47.360001 47.459999 46.689999 46.779999 36.999264 15816000
2015-09-29 46.910000 46.930000 46.480000 46.759998 36.983433 15304100
2015-09-30 46.950001 47.349998 46.869999 47.189999 37.323532 12715600
2015-10-01 47.220001 47.330002 46.840000 47.189999 37.323532 13766200
2015-10-02 46.930000 47.860001 46.689999 47.840000 37.837631 13196700
2015-10-05 48.189999 48.720001 48.040001 48.660000 38.486187 10515800
2015-10-06 48.560001 48.730000 48.310001 48.330002 38.225189 9444000
2015-10-07 48.560001 48.860001 48.400002 48.770000 38.573189 11944000
2015-10-08 48.700001 49.369999 48.610001 49.349998 39.031914 12447100
2015-10-09 49.439999 49.610001 49.299999 49.459999 39.118912 12459500
2015-10-12 49.480000 49.700001 49.430000 49.590000 39.221741 5652600
2015-10-13 49.500000 49.570000 49.220001 49.290001 38.984478 10162600
2015-10-14 49.200001 49.400002 48.610001 48.720001 38.533638 10771200
2015-10-15 49.020000 49.189999 48.820000 49.160000 38.881641 5255600
2015-10-16 49.200001 49.680000 49.189999 49.630001 39.253387 6921900
2015-10-19 49.630001 49.860001 49.480000 49.849998 39.427383 6284300
2015-10-20 49.840000 49.910000 49.740002 49.820000 39.403656 6078400
2015-10-21 49.730000 50.169998 49.730000 49.830002 39.411560 14418900
2015-10-22 50.029999 50.889999 49.950001 50.820000 40.194576 13590300
2015-10-23 51.000000 51.130001 50.459999 50.740002 40.131306 13360200
2015-10-26 50.740002 50.840000 50.560001 50.639999 40.052197 8893000
2015-10-27 50.480000 50.709999 50.320000 50.709999 40.107574 5126200
2015-10-28 50.720001 50.730000 49.880001 50.419998 39.878204 10430900
2015-10-29 50.400002 50.549999 50.160000 50.439999 39.894020 5606900
2015-10-30 50.279999 50.279999 49.869999 49.880001 39.451111 8577100
2015-11-02 49.910000 50.189999 49.840000 50.180000 39.688385 13054000
2015-11-03 49.889999 50.070000 49.590000 49.939999 39.498554 12452900
2015-11-04 50.000000 50.090000 49.540001 49.730000 39.332470 8067600
2015-11-05 49.680000 49.799999 49.439999 49.720001 39.324570 9691800
2015-11-06 49.490002 49.580002 48.820000 49.180000 38.897457 13747200
2015-11-09 48.939999 49.020000 48.580002 48.849998 38.636467 7896000
2015-11-10 48.799999 49.060001 48.799999 48.980000 38.739277 7438600
2015-11-11 48.900002 49.220001 48.900002 48.910000 38.683918 7264700
2015-11-12 48.790001 48.840000 48.250000 48.250000 38.161919 8473500
2015-11-13 48.110001 48.330002 47.790001 47.830002 37.829731 9112400
2015-11-16 47.669998 48.660000 47.669998 48.650002 38.478283 9734900
2015-11-17 48.779999 49.029999 48.490002 48.630001 38.462471 8056200
2015-11-18 48.770000 49.330002 48.700001 49.299999 38.992382 7826200
2015-11-19 49.330002 49.650002 49.320000 49.430000 39.095196 7421100
2015-11-20 49.650002 49.880001 49.040001 49.080002 38.818375 5487200
2015-11-23 49.090000 49.599998 49.090000 49.509998 39.158463 5316600
2015-11-24 49.389999 49.770000 49.169998 49.639999 39.261280 9786000
2015-11-25 49.639999 49.889999 49.599998 49.770000 39.364117 5599000
2015-11-27 49.750000 50.070000 49.750000 49.959999 39.514381 2712600
2015-11-30 49.970001 50.070000 49.410000 49.419998 39.087296 10355200
2015-12-01 49.520000 49.869999 49.520000 49.840000 39.419479 10807900
2015-12-02 49.770000 49.910000 49.520000 49.590000 39.221741 7832000
2015-12-03 49.770000 49.950001 49.139999 49.330002 39.016109 12556000
2015-12-04 49.459999 50.480000 49.259998 50.439999 39.894020 12783200
2015-12-07 50.630001 50.740002 50.380001 50.580002 40.004765 9022000
2015-12-08 50.259998 50.560001 50.150002 50.450001 39.901943 6436400
2015-12-09 50.169998 50.709999 49.770000 49.970001 39.522293 18821800
2015-12-10 50.080002 50.349998 49.880001 50.029999 39.569752 7842700
2015-12-11 49.529999 49.830002 49.340000 49.480000 39.134750 11597900
2015-12-14 49.480000 50.009998 49.290001 49.970001 39.522293 16609500
2015-12-15 50.360001 50.529999 50.099998 50.290001 39.775394 11557500
2015-12-16 50.509998 51.369999 50.500000 51.259998 40.542580 20860400
2015-12-17 51.259998 51.259998 50.590000 50.599998 40.020580 10235700
2015-12-18 50.180000 50.180000 49.340000 49.340000 39.311470 14720600
2015-12-21 49.669998 49.910000 49.470001 49.900002 39.757645 8155500
2015-12-22 49.980000 50.610001 49.869999 50.549999 40.275536 7185700
2015-12-23 50.770000 50.990002 50.680000 50.919998 40.570316 6464100
2015-12-24 50.810001 51.020000 50.810001 50.869999 40.530483 2312100
2015-12-28 50.650002 50.810001 50.599998 50.799999 40.474728 4620900
2015-12-29 51.130001 51.290001 50.910000 51.240002 40.825291 4134000
2015-12-30 51.209999 51.270000 51.000000 51.060001 40.681877 6942900
2015-12-31 50.889999 50.900002 50.430000 50.490002 40.227726 6801400
2016-01-04 49.830002 49.849998 49.349998 49.849998 39.717808 17281200
2016-01-05 49.970001 50.290001 49.840000 50.169998 39.972763 8630500
2016-01-06 49.669998 50.200001 49.639999 50.000000 39.837318 12429100
2016-01-07 49.439999 49.930000 49.220001 49.400002 39.359272 16031500
2016-01-08 49.720001 49.720001 48.919998 49.020000 39.056507 14691000
2016-01-11 49.320000 49.660000 49.000000 49.480000 39.423016 15890200
2016-01-12 49.779999 49.950001 49.349998 49.750000 39.638142 13171500
2016-01-13 49.810001 49.849998 48.790001 48.840000 38.913086 19407900
2016-01-14 48.980000 49.410000 48.750000 49.070000 39.096352 19025800
2016-01-15 48.240002 48.619999 47.919998 48.299999 38.482861 24210900
2016-01-19 48.790001 49.060001 48.570000 48.880001 38.944958 14945200
2016-01-20 48.340000 48.560001 47.389999 48.270000 38.458950 28302800
2016-01-21 48.310001 48.669998 48.009998 48.459999 38.610329 21001000
2016-01-22 49.009998 49.389999 48.630001 49.290001 39.271641 13754500
2016-01-25 48.490002 49.270000 48.410000 48.849998 38.921062 15869400
2016-01-26 49.000000 49.619999 48.950001 49.299999 39.279598 10523400
2016-01-27 49.369999 49.869999 48.950001 49.250000 39.239765 17247400
2016-01-28 49.419998 49.930000 49.270000 49.750000 39.638142 15649200
2016-01-29 50.090000 50.830002 49.860001 50.759998 40.442848 20576300
2016-02-01 50.650002 51.139999 50.500000 50.930000 40.578289 18573100
2016-02-02 50.560001 50.560001 50.160000 50.279999 40.060421 14068600
2016-02-03 50.470001 50.560001 49.700001 50.169998 39.972763 25209800
2016-02-04 49.950001 50.009998 49.470001 49.709999 39.606266 21240800
2016-02-05 49.799999 49.950001 49.369999 49.630001 39.542526 20073300
2016-02-08 49.299999 49.639999 48.889999 49.500000 39.438953 21546900
2016-02-09 49.110001 50.099998 49.070000 49.830002 39.701866 24376300
2016-02-10 50.009998 50.299999 49.709999 49.770000 39.654079 14798700
2016-02-11 49.180000 49.599998 48.880001 49.369999 39.335373 26010400
2016-02-12 49.669998 50.080002 49.439999 50.070000 39.893089 12464000
2016-02-16 50.500000 50.540001 50.090000 50.470001 40.211784 15217700
2016-02-17 50.689999 51.139999 50.540001 50.990002 40.626099 11040500
2016-02-18 50.820000 50.919998 50.490002 50.759998 40.442848 13101900
2016-02-19 50.619999 50.939999 50.340000 50.840000 40.506580 9795000
2016-02-22 51.130001 51.240002 50.950001 51.090000 40.705776 9152000
2016-02-23 50.990002 51.180000 50.869999 51.080002 40.697815 9986500
2016-02-24 50.840000 51.299999 50.580002 51.240002 40.825291 13271700
2016-02-25 51.369999 51.849998 51.250000 51.820000 41.287395 9512000
2016-02-26 51.959999 51.959999 50.990002 51.090000 40.705776 28143900
2016-02-29 51.060001 51.459999 50.910000 50.919998 40.570316 13596800
2016-03-01 51.209999 51.500000 51.130001 51.410000 40.960735 13169700
2016-03-02 51.470001 51.560001 51.150002 51.560001 41.080242 16157700
2016-03-03 51.349998 51.820000 51.169998 51.820000 41.287395 10743600
2016-03-04 51.799999 52.169998 51.599998 52.040001 41.462696 17384700
2016-03-07 51.820000 52.000000 51.630001 51.720001 41.207733 14095900
2016-03-08 51.580002 52.150002 51.490002 51.869999 41.327232 11554900
2016-03-09 52.029999 52.330002 52.020000 52.259998 41.637959 11307500
2016-03-10 52.450001 52.570000 51.830002 52.279999 41.653896 13004500
2016-03-11 52.540001 52.650002 52.259998 52.450001 41.789360 12880500
2016-03-14 52.419998 52.540001 52.259998 52.419998 41.765438 10645100
2016-03-15 52.270000 52.619999 52.180000 52.549999 41.869022 6523700
2016-03-16 52.509998 52.790001 52.150002 52.669998 41.964622 13743400
2016-03-17 52.650002 53.160000 52.599998 52.990002 42.219597 13903400
2016-03-18 52.810001 52.860001 52.570000 52.650002 42.164337 13037000
2016-03-21 52.669998 52.869999 52.439999 52.680000 42.188354 11421400
2016-03-22 52.509998 52.650002 52.290001 52.369999 41.940102 9853200
2016-03-23 52.259998 52.939999 52.240002 52.380001 41.948109 11304300
2016-03-24 52.200001 52.369999 52.150002 52.320000 41.900051 9455500
2016-03-28 52.380001 52.709999 52.380001 52.599998 42.124298 7363500
2016-03-29 52.570000 53.009998 52.500000 52.990002 42.436630 10354700
2016-03-30 53.169998 53.340000 53.040001 53.340000 42.716911 8932300
2016-03-31 53.250000 53.340000 53.000000 53.060001 42.492672 8297400
2016-04-01 52.840000 53.770000 52.770000 53.619999 42.941151 14840300
2016-04-04 53.689999 53.750000 53.360001 53.639999 42.957172 12949000
2016-04-05 53.419998 53.540001 53.160000 53.279999 42.668858 11748800
2016-04-06 53.139999 53.709999 53.139999 53.700001 43.005230 11672400
2016-04-07 53.340000 53.529999 52.950001 53.119999 42.540730 11243400
2016-04-08 53.349998 53.470001 53.240002 53.410000 42.772976 7040200
2016-04-11 53.470001 53.639999 52.990002 53.029999 42.468655 6694100
2016-04-12 53.040001 53.419998 53.040001 53.360001 42.732933 9361100
2016-04-13 53.490002 53.549999 52.709999 52.950001 42.404583 14780000
2016-04-14 52.919998 53.049999 52.669998 52.709999 42.212399 11811300
2016-04-15 52.700001 53.060001 52.639999 53.040001 42.476658 12384200
2016-04-18 52.950001 53.340000 52.910000 53.340000 42.716911 8476800
2016-04-19 53.230000 53.360001 53.070000 53.310001 42.692894 5980100
2016-04-20 53.220001 53.220001 52.580002 52.709999 42.212399 20207300
2016-04-21 52.509998 52.580002 51.730000 51.770000 41.459602 30667400
2016-04-22 51.599998 51.959999 51.540001 51.959999 41.611752 22004200
2016-04-25 51.669998 52.320000 51.660000 52.320000 41.900051 8947300
2016-04-26 52.450001 52.480000 52.020000 52.110001 41.731884 10821800
2016-04-27 52.299999 52.520000 51.910000 52.360001 41.932083 12012100
2016-04-28 52.160000 52.720001 52.150002 52.410000 41.972126 11547000
2016-04-29 52.400002 52.410000 51.990002 52.299999 41.884041 13198500
2016-05-02 52.450001 52.950001 52.279999 52.900002 42.364552 14096300
2016-05-03 52.709999 53.009998 52.650002 52.799999 42.284466 12837300
2016-05-04 52.650002 53.060001 52.500000 52.959999 42.412590 11003200
2016-05-05 52.840000 53.259998 52.799999 52.970001 42.420605 10555900
2016-05-06 52.889999 53.240002 52.720001 53.240002 42.636848 8435400
2016-05-09 53.270000 53.680000 53.150002 53.529999 42.869080 9845100
2016-05-10 53.700001 54.060001 53.639999 54.060001 43.293518 8567400
2016-05-11 53.980000 54.040001 53.610001 53.630001 42.949162 6462100
2016-05-12 53.750000 54.029999 53.639999 53.919998 43.181400 11906400
2016-05-13 53.790001 53.869999 53.150002 53.240002 42.636848 10657700
2016-05-16 53.139999 53.700001 53.099998 53.580002 42.909119 8139300
2016-05-17 53.380001 53.549999 52.389999 52.529999 42.068222 19898200
2016-05-18 52.240002 52.400002 51.720001 51.919998 41.579716 20120200
2016-05-19 52.080002 52.450001 51.950001 52.430000 41.988144 13237300
2016-05-20 52.570000 52.599998 52.099998 52.160000 41.771938 7050800
2016-05-23 52.250000 52.349998 52.110001 52.209999 41.811970 8546700
2016-05-24 52.330002 52.770000 52.310001 52.650002 42.164337 11258200
2016-05-25 52.750000 52.950001 52.630001 52.730000 42.228401 9767300
2016-05-26 52.790001 53.060001 52.790001 52.939999 42.396580 7957000
2016-05-27 53.000000 53.090000 52.830002 53.000000 42.444637 7873000
2016-05-31 53.080002 53.160000 52.540001 52.660000 42.172344 8766400
2016-06-01 52.700001 53.200001 52.700001 53.200001 42.604790 10175800
2016-06-02 53.090000 53.220001 52.910000 53.220001 42.620823 6309800
2016-06-03 53.320000 53.580002 53.110001 53.560001 42.893105 13362500
2016-06-06 53.650002 53.759998 53.360001 53.619999 42.941151 10778100
2016-06-07 53.660000 53.770000 53.470001 53.560001 42.893105 5572800
2016-06-08 53.549999 53.900002 53.439999 53.880001 43.149364 6024500
2016-06-09 53.779999 54.119999 53.770000 54.090000 43.317551 5946800
2016-06-10 53.820000 54.220001 53.759998 54.130001 43.349579 10563900
2016-06-13 54.130001 54.220001 53.680000 53.680000 42.989204 9091800
2016-06-14 53.660000 53.910000 53.340000 53.889999 43.157383 9530900
2016-06-15 53.880001 54.029999 53.660000 53.730000 43.029240 9347600
2016-06-16 53.560001 54.040001 53.480000 54.009998 43.253475 12205700
2016-06-17 53.610001 53.689999 53.119999 53.470001 43.078651 10077500
2016-06-20 53.810001 53.980000 53.570000 53.639999 43.215614 6497500
2016-06-21 53.709999 53.919998 53.689999 53.779999 43.328400 6879100
2016-06-22 53.849998 54.000000 53.750000 53.810001 43.352573 5408300
2016-06-23 54.020000 54.139999 53.869999 54.139999 43.618443 5642500
2016-06-24 53.150002 53.779999 52.880001 53.099998 42.780560 23775900
2016-06-27 53.020000 53.110001 52.650002 52.990002 42.691940 19305900
2016-06-28 53.439999 53.439999 52.840000 53.320000 42.957802 11868600
2016-06-29 53.599998 53.970001 53.430000 53.939999 43.457317 10821000
2016-06-30 54.009998 55.150002 54.000000 55.150002 44.432175 20984800
2016-07-01 55.250000 55.270000 54.869999 54.889999 44.222691 14933900
2016-07-05 54.820000 55.549999 54.820000 55.200001 44.472439 19917100
2016-07-06 55.189999 55.340000 54.910000 55.250000 44.512722 19540000
2016-07-07 55.389999 55.490002 55.029999 55.139999 44.424103 15618100
2016-07-08 55.349998 55.740002 55.180000 55.689999 44.867214 10227500
2016-07-11 55.700001 55.869999 55.419998 55.700001 44.875278 8213900
2016-07-12 55.610001 55.689999 55.380001 55.400002 44.633568 15270800
2016-07-13 55.470001 55.779999 55.360001 55.709999 44.883327 9398800
2016-07-14 55.680000 56.020000 55.599998 55.700001 44.875278 15486400
2016-07-15 55.740002 55.959999 55.590000 55.700001 44.875278 10722200
2016-07-18 55.700001 55.740002 55.549999 55.639999 44.826939 9656800
2016-07-19 55.480000 55.599998 55.330002 55.599998 44.794701 5295600
2016-07-20 55.590000 55.660000 55.369999 55.400002 44.633568 6073200
2016-07-21 55.320000 55.349998 55.029999 55.240002 44.504673 6682400
2016-07-22 55.349998 55.529999 55.279999 55.500000 44.714146 10602400
2016-07-25 55.450001 55.490002 55.189999 55.439999 44.665798 4033400
2016-07-26 55.369999 55.540001 54.970001 55.009998 44.319359 11737800
2016-07-27 54.939999 54.939999 54.040001 54.189999 43.658726 21562400
2016-07-28 54.509998 54.529999 54.029999 54.430000 43.852085 10873800
2016-07-29 54.500000 54.779999 54.389999 54.700001 44.069614 9262200
2016-08-01 54.660000 54.869999 54.500000 54.759998 44.117954 14918200
2016-08-02 54.779999 54.889999 54.450001 54.680000 44.053490 11733500
2016-08-03 54.770000 54.770000 54.230000 54.380001 43.811802 13290800
2016-08-04 54.470001 54.720001 54.330002 54.500000 43.908482 8943200
2016-08-05 54.720001 54.869999 54.480000 54.590000 43.980991 12028500
2016-08-08 54.820000 54.860001 54.360001 54.529999 43.932652 8057700
2016-08-09 54.529999 54.900002 54.529999 54.700001 44.069614 7840900
2016-08-10 54.849998 55.009998 54.790001 54.900002 44.230751 7303600
2016-08-11 55.180000 55.180000 54.880001 54.900002 44.230751 8083000
2016-08-12 55.000000 55.150002 54.959999 55.090000 44.383827 8783800
2016-08-15 55.160000 55.250000 54.950001 54.950001 44.271027 8568200
2016-08-16 54.869999 54.880001 54.700001 54.709999 44.077663 6712100
2016-08-17 54.689999 54.939999 54.490002 54.860001 44.198517 12552000
2016-08-18 54.950001 55.110001 54.950001 55.049999 44.351597 6683700
2016-08-19 54.980000 54.990002 54.810001 54.919998 44.246849 5846500
2016-08-22 54.919998 55.060001 54.820000 55.000000 44.311310 9938600
2016-08-23 55.029999 55.130001 54.869999 54.889999 44.222691 5687400
2016-08-24 54.869999 54.980000 54.580002 54.799999 44.150173 7793500
2016-08-25 54.830002 54.830002 54.480000 54.590000 43.980991 7359700
2016-08-26 54.639999 54.860001 54.160000 54.310001 43.755413 13499700
2016-08-29 54.410000 54.630001 54.360001 54.630001 44.013218 8202800
2016-08-30 54.529999 54.610001 54.230000 54.310001 43.755413 7950900
2016-08-31 54.259998 54.439999 54.189999 54.380001 43.811802 8154900
2016-09-01 54.160000 54.450001 54.110001 54.400002 43.827923 16677600
2016-09-02 54.599998 54.950001 54.560001 54.820000 44.166294 10966300
2016-09-06 54.830002 54.959999 54.560001 54.939999 44.262978 9273300
2016-09-07 54.840000 54.939999 54.349998 54.459999 43.876255 13418500
2016-09-08 54.250000 54.410000 54.060001 54.160000 43.634552 13344400
2016-09-09 53.689999 53.790001 52.689999 52.689999 42.450237 24921600
2016-09-12 52.630001 53.759998 52.630001 53.680000 43.247833 23542700
2016-09-13 53.400002 53.459999 52.910000 53.020000 42.716106 21780500
2016-09-14 53.049999 53.240002 52.709999 52.860001 42.587204 19396200
2016-09-15 52.740002 53.349998 52.689999 53.290001 42.933632 10119900
2016-09-16 52.900002 52.950001 52.480000 52.790001 42.794209 14475100
2016-09-19 52.799999 52.990002 52.680000 52.680000 42.705021 9579400
2016-09-20 52.930000 53.020000 52.810001 52.820000 42.818512 9705900
2016-09-21 52.830002 53.240002 52.549999 53.110001 43.053616 24882700
2016-09-22 53.299999 53.680000 53.299999 53.580002 43.434616 17316000
2016-09-23 53.590000 53.599998 53.320000 53.340000 43.240063 12930800
2016-09-26 53.200001 53.220001 52.840000 52.889999 42.875267 12797200
2016-09-27 52.889999 53.259998 52.860001 53.110001 43.053616 12608700
2016-09-28 53.220001 53.320000 52.959999 53.200001 43.126560 9757500
2016-09-29 53.169998 53.200001 52.639999 52.680000 42.705021 15094000
2016-09-30 52.930000 53.389999 52.930000 53.209999 43.134670 17343100
2016-10-03 53.119999 53.160000 52.770000 52.869999 42.859043 11454200
2016-10-04 52.830002 52.869999 52.320000 52.419998 42.494267 13346600
2016-10-05 52.509998 52.599998 52.240002 52.369999 42.453735 15203800
2016-10-06 52.169998 52.599998 52.090000 52.470001 42.534798 15413300
2016-10-07 52.490002 52.599998 51.959999 52.330002 42.421310 11403000
2016-10-10 52.450001 52.639999 52.230000 52.330002 42.421310 8661700
2016-10-11 52.290001 52.330002 51.869999 52.060001 42.202431 19642600
2016-10-12 52.150002 52.480000 52.049999 52.349998 42.437511 7145400
2016-10-13 51.990002 52.509998 51.930000 52.360001 42.445614 19180700
2016-10-14 52.380001 52.619999 52.290001 52.369999 42.453735 10659100
2016-10-17 52.389999 52.459999 52.090000 52.119999 42.251072 8465000
2016-10-18 52.360001 52.580002 52.270000 52.279999 42.380772 7844900
2016-10-19 52.180000 52.270000 51.900002 51.980000 42.137569 9032000
2016-10-20 51.950001 52.130001 51.820000 51.950001 42.113266 12176300
2016-10-21 52.130001 52.299999 52.009998 52.230000 42.340240 14028200
2016-10-24 52.290001 52.689999 52.290001 52.570000 42.615856 7609500
2016-10-25 52.790001 52.889999 52.720001 52.759998 42.769878 9414600
2016-10-26 52.799999 52.900002 52.610001 52.689999 42.713139 12417600
2016-10-27 52.669998 52.880001 52.380001 52.450001 42.518585 17905700
2016-10-28 52.410000 52.849998 52.320000 52.669998 42.696922 12751000
2016-10-31 52.709999 52.930000 52.669998 52.799999 42.802319 8579100
2016-11-01 52.799999 52.889999 52.400002 52.570000 42.615856 11342100
2016-11-02 52.439999 52.740002 52.400002 52.439999 42.510479 9703300
2016-11-03 52.599998 52.610001 52.009998 52.080002 42.218639 15641600
2016-11-04 52.000000 52.080002 51.570000 51.610001 41.837639 11992400
2016-11-07 52.049999 52.509998 52.020000 52.480000 42.542912 11763000
2016-11-08 52.099998 52.860001 52.049999 52.700001 42.721237 13406800
2016-11-09 51.619999 52.150002 51.270000 51.980000 42.137569 34557200
2016-11-10 52.000000 52.000000 50.490002 50.590000 41.010773 52820800
2016-11-11 50.450001 50.709999 50.209999 50.540001 40.970245 20828100
2016-11-14 50.540001 50.580002 50.259998 50.450001 40.897285 20591800
2016-11-15 50.549999 50.840000 50.470001 50.759998 41.148586 23028700
2016-11-16 50.770000 50.990002 50.689999 50.770000 41.156700 16034200
2016-11-17 50.730000 50.779999 50.450001 50.680000 41.083733 15626700
2016-11-18 50.680000 50.720001 50.430000 50.500000 40.937813 14786100
2016-11-21 50.500000 50.860001 50.340000 50.840000 41.213436 18968700
2016-11-22 50.990002 51.200001 50.959999 51.099998 41.424202 11991800
2016-11-23 50.900002 51.070000 50.750000 50.820000 41.197239 14783600
2016-11-25 50.930000 51.230000 50.930000 51.220001 41.521477 10823500
2016-11-28 51.209999 51.419998 51.090000 51.330002 41.610661 15116500
2016-11-29 51.340000 51.459999 51.220001 51.400002 41.667404 7915400
2016-11-30 51.139999 51.290001 50.570000 50.580002 41.002663 16837600
2016-12-01 50.389999 50.439999 49.980000 50.250000 40.735157 33621100
2016-12-02 50.380001 50.610001 50.349998 50.570000 40.994556 21587200
2016-12-05 50.580002 50.709999 50.480000 50.630001 41.043201 21223400
2016-12-06 50.610001 50.779999 50.580002 50.779999 41.164787 16546300
2016-12-07 50.759998 51.549999 50.750000 51.509998 41.756569 11756500
2016-12-08 51.310001 51.549999 51.209999 51.299999 41.586330 17006400
2016-12-09 51.330002 52.049999 51.330002 52.040001 42.186214 14415900
2016-12-12 51.910000 52.299999 51.910000 52.250000 42.356453 9935900
2016-12-13 52.349998 52.610001 52.230000 52.490002 42.551006 10452400
2016-12-14 52.520000 52.689999 51.779999 51.919998 42.088936 25363200
2016-12-15 51.919998 52.310001 51.759998 52.139999 42.267292 16154500
2016-12-16 51.919998 52.080002 51.810001 52.049999 42.509018 15871100
2016-12-19 52.110001 52.230000 51.970001 52.150002 42.590683 7523200
2016-12-20 52.169998 52.169998 51.810001 52.049999 42.509018 15316900
2016-12-21 52.000000 52.290001 52.000000 52.040001 42.500851 6553100
2016-12-22 51.980000 52.070000 51.869999 51.959999 42.435513 6537200
2016-12-23 51.930000 52.099998 51.930000 52.060001 42.517185 6484300
2016-12-27 52.020000 52.150002 51.959999 52.049999 42.509018 13378500
2016-12-28 52.009998 52.040001 51.730000 51.730000 42.247673 8643600
2016-12-29 51.759998 52.029999 51.730000 51.970001 42.443684 10299400
2016-12-30 51.980000 52.080002 51.599998 51.709999 42.231346 8049900
2017-01-03 51.750000 51.970001 51.599998 51.900002 42.386517 21730000
2017-01-04 51.970001 52.150002 51.889999 51.900002 42.386517 9144600
2017-01-05 51.889999 52.139999 51.700001 52.070000 42.525349 12312500
2017-01-06 51.970001 52.150002 51.779999 52.119999 42.566196 9092400
2017-01-09 51.919998 51.959999 51.650002 51.700001 42.223167 6903200
2017-01-10 51.650002 51.730000 51.360001 51.439999 42.010845 10344300
2017-01-11 51.349998 51.619999 51.349998 51.540001 42.092518 12087500
2017-01-12 51.520000 51.610001 51.439999 51.490002 42.051666 13257600
2017-01-13 51.490002 51.619999 51.389999 51.520000 42.076176 6517700
2017-01-17 51.560001 52.279999 51.509998 52.250000 42.672356 19030100
2017-01-18 52.200001 52.450001 52.200001 52.430000 42.819359 11652100
2017-01-19 52.369999 52.369999 52.119999 52.240002 42.664188 17283400
2017-01-20 52.490002 52.770000 52.310001 52.580002 42.941875 11015600
2017-01-23 52.580002 52.610001 52.389999 52.560001 42.925537 16203800
2017-01-24 52.599998 52.959999 52.580002 52.910000 43.211380 10242500
2017-01-25 53.029999 53.099998 52.889999 52.900002 43.203205 8816800
2017-01-26 52.919998 52.930000 52.669998 52.669998 43.015373 9985400
2017-01-27 52.540001 52.680000 52.240002 52.380001 42.778526 16358700
2017-01-30 52.230000 52.410000 52.189999 52.340000 42.745857 9951700
2017-01-31 52.340000 52.590000 52.250000 52.590000 42.950039 12061300
2017-02-01 52.340000 52.500000 52.169998 52.180000 42.615181 18479800
2017-02-02 52.419998 52.869999 52.419998 52.660000 43.007206 18747500
2017-02-03 52.930000 53.150002 52.790001 53.000000 43.284882 17954700
2017-02-06 52.970001 52.980000 52.709999 52.709999 43.048046 19067900
2017-02-07 52.810001 53.240002 52.810001 53.139999 43.399231 8364400
2017-02-08 53.200001 53.459999 53.119999 53.360001 43.578888 8559200
2017-02-09 53.299999 53.669998 53.209999 53.580002 43.758572 8840900
2017-02-10 53.610001 53.689999 53.419998 53.619999 43.791237 9354200
2017-02-13 53.700001 53.770000 53.470001 53.619999 43.791237 14059100
2017-02-14 53.490002 53.730000 53.299999 53.630001 43.799400 10483300
2017-02-15 53.750000 54.160000 53.639999 54.119999 44.199593 12675900
2017-02-16 54.060001 54.209999 53.810001 54.189999 44.256756 11377300
2017-02-17 54.029999 54.520000 53.930000 54.459999 44.477268 15581800
2017-02-21 54.619999 55.090000 54.560001 54.950001 44.877438 16500000
2017-02-22 54.900002 55.029999 54.820000 54.959999 44.885601 8099000
2017-02-23 55.000000 55.310001 54.959999 55.090000 44.991779 9790300
2017-02-24 55.029999 55.299999 54.990002 55.279999 45.146950 7762200
2017-02-27 55.189999 55.189999 54.910000 55.029999 44.942776 12707400
2017-02-28 54.939999 55.220001 54.880001 55.099998 44.999947 17735500
2017-03-01 55.130001 55.480000 55.049999 55.360001 45.212284 16716100
2017-03-02 55.299999 55.470001 55.189999 55.349998 45.204121 9988500
2017-03-03 55.180000 55.230000 54.900002 55.139999 45.032612 10083200
2017-03-06 54.950001 54.980000 54.810001 54.900002 44.836613 6686600
2017-03-07 54.759998 54.939999 54.750000 54.830002 44.779434 7846500
2017-03-08 54.689999 54.799999 54.639999 54.709999 44.681435 10788000
2017-03-09 54.689999 54.889999 54.689999 54.799999 44.754925 7025300
2017-03-10 55.029999 55.119999 54.900002 55.049999 44.959110 6530200
2017-03-13 55.000000 55.160000 54.930000 55.090000 44.991779 10658000
2017-03-14 55.020000 55.139999 54.900002 54.930000 44.861103 7890800
2017-03-15 55.000000 55.500000 55.000000 55.340000 45.195950 14102900
2017-03-16 55.349998 55.419998 55.230000 55.419998 45.261288 8727200
2017-03-17 55.169998 55.360001 54.980000 54.980000 45.138142 16469400
2017-03-20 55.029999 55.160000 54.990002 55.090000 45.228455 6559200
2017-03-21 55.110001 55.270000 54.970001 55.040001 45.187401 13135500
2017-03-22 55.119999 55.209999 54.799999 54.930000 45.097084 7094700
2017-03-23 54.880001 55.080002 54.720001 54.810001 44.998569 7474700
2017-03-24 54.810001 54.889999 54.520000 54.700001 44.908264 8343300
2017-03-27 54.500000 54.720001 54.410000 54.650002 44.867218 5739500
2017-03-28 54.450001 54.889999 54.450001 54.750000 44.949314 8810200
2017-03-29 54.700001 54.919998 54.660000 54.849998 45.031410 5558200
2017-03-30 54.799999 54.900002 54.689999 54.740002 44.941097 5399100
2017-03-31 54.669998 54.810001 54.580002 54.580002 44.809750 4762300
2017-04-03 54.660000 54.720001 54.400002 54.490002 44.735851 10666600
2017-04-04 54.529999 54.660000 54.430000 54.650002 44.867218 5284000
2017-04-05 54.660000 54.900002 54.480000 54.549999 44.785114 7268100
2017-04-06 54.599998 54.770000 54.509998 54.549999 44.785114 5061000
2017-04-07 54.599998 54.849998 54.580002 54.700001 44.908264 7629900
2017-04-10 54.720001 54.950001 54.619999 54.860001 45.039616 5260600
2017-04-11 54.869999 54.930000 54.689999 54.880001 45.056046 6325100
2017-04-12 54.840000 55.119999 54.810001 55.090000 45.228455 7377400
2017-04-13 55.049999 55.099998 54.820000 54.840000 45.023201 6719100
2017-04-17 54.930000 55.230000 54.919998 55.230000 45.343391 10585800
2017-04-18 55.160000 55.639999 55.060001 55.480000 45.548634 11085500
2017-04-19 55.549999 55.590000 55.189999 55.270000 45.376221 7254600
2017-04-20 55.080002 55.250000 54.970001 55.160000 45.285915 9738200
2017-04-21 55.130001 55.169998 54.970001 55.000000 45.154552 8435700
2017-04-24 55.160000 55.590000 55.160000 55.500000 45.565060 9831700
2017-04-25 55.529999 55.799999 55.509998 55.720001 45.745667 7292900
2017-04-26 55.740002 55.740002 55.240002 55.270000 45.376221 7930800
2017-04-27 55.349998 55.380001 55.110001 55.200001 45.318752 5861400
2017-04-28 55.040001 55.200001 54.889999 55.180000 45.302345 7034800
2017-05-01 55.259998 55.259998 54.919998 54.970001 45.129921 8353900
2017-05-02 54.849998 54.959999 54.549999 54.599998 44.826157 7672100
2017-05-03 54.650002 54.740002 54.480000 54.650002 44.867218 10973800
2017-05-04 54.790001 55.360001 54.740002 55.070000 45.212029 11587700
2017-05-05 55.220001 55.279999 55.049999 55.220001 45.335171 8539500
2017-05-08 55.259998 55.259998 55.090000 55.200001 45.318752 5323400
2017-05-09 55.180000 55.279999 54.910000 55.000000 45.154552 7256900
2017-05-10 55.029999 55.110001 54.959999 55.040001 45.187401 5232300
2017-05-11 54.970001 55.119999 54.880001 55.119999 45.253078 5058900
2017-05-12 55.070000 55.110001 54.930000 54.959999 45.121719 5478800
2017-05-15 54.930000 55.200001 54.930000 55.139999 45.269497 7303700
2017-05-16 55.310001 55.389999 55.049999 55.090000 45.228455 4797100
2017-05-17 55.000000 55.200001 54.860001 55.009998 45.162766 14021700
2017-05-18 55.029999 55.180000 54.869999 55.049999 45.195606 7906600
2017-05-19 55.070000 55.450001 54.990002 55.349998 45.441914 6277600
2017-05-22 55.360001 55.740002 55.349998 55.660000 45.696415 7101800
2017-05-23 55.740002 55.980000 55.689999 55.720001 45.745667 7518500
2017-05-24 55.759998 55.980000 55.689999 55.939999 45.926292 5136700
2017-05-25 56.020000 56.439999 56.000000 56.290001 46.213634 6036600
2017-05-26 56.330002 56.509998 56.320000 56.500000 46.386044 4207600
2017-05-30 56.380001 56.529999 56.290001 56.480000 46.369617 4250900
2017-05-31 56.529999 56.799999 56.529999 56.639999 46.500992 9780100
2017-06-01 56.709999 57.099998 56.529999 57.099998 46.878635 23243900
2017-06-02 57.250000 57.290001 56.980000 57.270000 47.018211 17247900
2017-06-05 57.200001 57.360001 57.029999 57.330002 47.067467 17359600
2017-06-06 57.279999 57.330002 57.080002 57.189999 46.952530 14846500
2017-06-07 57.070000 57.250000 57.049999 57.169998 46.936104 10077700
2017-06-08 57.139999 57.150002 56.580002 56.740002 46.583088 10593400
2017-06-09 56.700001 56.830002 56.520000 56.669998 46.525604 13410200
2017-06-12 56.689999 56.919998 56.529999 56.660000 46.517410 11442400
2017-06-13 56.660000 56.799999 56.439999 56.750000 46.591301 9520600
2017-06-14 56.980000 57.230000 56.910000 57.110001 46.886848 16040200
2017-06-15 56.830002 57.070000 56.630001 56.980000 46.780125 10361100
2017-06-16 56.049999 56.070000 55.450001 55.950001 46.288696 26268000
2017-06-19 56.080002 56.220001 55.709999 56.220001 46.512074 7883100
2017-06-20 56.270000 56.299999 55.990002 56.000000 46.330055 7231700
2017-06-21 56.000000 56.119999 55.779999 55.840000 46.197689 12517800
2017-06-22 55.759998 55.790001 55.450001 55.470001 45.891582 7227600
2017-06-23 55.459999 55.660000 55.419998 55.490002 45.908119 10146400
2017-06-26 55.660000 55.889999 55.610001 55.709999 46.090130 6590500
2017-06-27 55.599998 55.759998 55.220001 55.230000 45.693027 10585500
2017-06-28 55.560001 55.669998 55.410000 55.430000 45.858490 10734300
2017-06-29 55.360001 55.509998 54.639999 54.840000 45.370365 19058600
2017-06-30 55.049999 55.150002 54.930000 54.939999 45.453094 11222600
2017-07-03 54.980000 55.209999 54.869999 54.889999 45.411728 5782600
2017-07-05 54.880001 55.000000 54.790001 54.849998 45.378643 15837000
2017-07-06 54.660000 54.830002 54.529999 54.540001 45.122169 7893700
2017-07-07 54.590000 54.700001 54.360001 54.509998 45.097347 9841500
2017-07-10 54.560001 54.560001 54.060001 54.130001 44.782967 9119200
2017-07-11 54.180000 54.200001 53.860001 53.980000 44.658867 11256400
2017-07-12 54.320000 54.470001 54.240002 54.279999 44.907063 8100800
2017-07-13 54.349998 54.410000 54.240002 54.290001 44.915333 10008200
2017-07-14 54.540001 54.799999 54.520000 54.720001 45.271080 6341100
2017-07-17 54.820000 54.840000 54.619999 54.779999 45.320713 7902200
2017-07-18 54.740002 54.869999 54.610001 54.779999 45.320713 5310800
2017-07-19 54.759998 54.980000 54.689999 54.980000 45.486191 5592000
2017-07-20 54.939999 55.160000 54.840000 54.990002 45.494469 9816700
2017-07-21 54.799999 55.099998 54.750000 55.080002 45.568920 7738700
2017-07-24 55.060001 55.090000 54.860001 54.900002 45.420010 9302400
2017-07-25 55.090000 55.320000 55.040001 55.279999 45.734386 13799900
2017-07-26 55.290001 55.410000 55.099998 55.270000 45.726109 7594000
2017-07-27 55.310001 55.820000 55.279999 55.810001 46.172871 12859000
2017-07-28 55.639999 55.869999 54.570000 55.340000 45.784019 18412200
2017-07-31 55.200001 55.450001 55.189999 55.320000 45.767483 7279300
2017-08-01 55.380001 55.529999 55.230000 55.259998 45.717842 19015300
2017-08-02 55.150002 55.310001 54.970001 55.220001 45.684742 17133700
2017-08-03 55.209999 55.500000 55.099998 55.169998 45.643379 17803400
2017-08-04 55.139999 55.320000 54.939999 55.020000 45.519279 17063700
2017-08-07 55.029999 55.470001 55.029999 55.430000 45.858490 16854000
2017-08-08 55.290001 55.450001 55.189999 55.220001 45.684742 9813200
2017-08-09 55.180000 55.349998 55.119999 55.310001 45.759201 7251800
2017-08-10 55.169998 55.340000 55.060001 55.080002 45.568920 6662800
2017-08-11 54.980000 55.349998 54.980000 55.119999 45.602016 4928400
2017-08-14 55.240002 55.520000 55.240002 55.389999 45.825390 10657800
2017-08-15 55.410000 55.750000 55.410000 55.669998 46.057037 11059000
2017-08-16 55.700001 55.939999 55.700001 55.860001 46.214233 5682800
2017-08-17 55.660000 55.930000 55.349998 55.349998 45.792305 6725600
2017-08-18 55.230000 55.389999 55.110001 55.200001 45.668198 6810300
2017-08-21 55.160000 55.500000 55.000000 55.400002 45.833664 6829300
2017-08-22 55.430000 55.570000 55.330002 55.410000 45.841938 7129400
2017-08-23 55.349998 55.410000 55.189999 55.250000 45.709560 5367100
2017-08-24 55.200001 55.349998 54.439999 54.490002 45.080799 11807100
2017-08-25 54.700001 54.889999 54.639999 54.669998 45.229710 7359200
2017-08-28 54.619999 54.689999 54.349998 54.509998 45.097347 6204700
2017-08-29 54.439999 54.750000 54.389999 54.700001 45.254543 6219500
2017-08-30 54.599998 54.790001 54.590000 54.689999 45.246258 6497100
2017-08-31 54.730000 54.810001 54.650002 54.709999 45.262821 10117300
2017-09-01 54.820000 54.980000 54.759998 54.970001 45.477909 17904500
2017-09-05 54.810001 55.090000 54.759998 55.049999 45.544098 20215900
2017-09-06 55.150002 55.330002 55.009998 55.279999 45.734386 17462000
2017-09-07 55.320000 55.439999 55.180000 55.360001 45.800571 16738100
2017-09-08 55.169998 55.270000 54.880001 55.090000 45.577202 9158200
2017-09-11 55.189999 55.509998 55.180000 55.430000 45.858490 9177800
2017-09-12 55.430000 55.560001 55.400002 55.549999 45.957764 7453400
2017-09-13 55.500000 55.779999 55.500000 55.580002 45.982582 7972300
2017-09-14 55.490002 55.610001 55.290001 55.470001 45.891582 5817900
2017-09-15 55.259998 55.259998 55.000000 55.220001 45.971504 12497700
2017-09-18 55.270000 55.389999 55.139999 55.299999 46.038097 8299400
2017-09-19 55.330002 55.360001 55.000000 55.130001 45.896576 6207700
2017-09-20 54.980000 55.049999 54.330002 54.599998 45.455330 11029200
2017-09-21 54.529999 54.580002 54.029999 54.080002 45.022442 10398700
2017-09-22 54.169998 54.169998 53.880001 53.919998 44.889221 11318200
2017-09-25 54.009998 54.360001 53.970001 54.310001 45.213917 9185400
2017-09-26 54.369999 54.520000 54.250000 54.439999 45.322140 17321400
2017-09-27 54.330002 54.380001 53.720001 54.020000 44.972477 11657800
2017-09-28 53.950001 54.169998 53.900002 54.020000 44.972477 7768200
2017-09-29 54.020000 54.150002 53.930000 53.980000 44.939186 14502800
2017-10-02 53.980000 54.200001 53.840000 53.880001 44.855919 17850000
2017-10-03 53.970001 54.040001 53.799999 53.939999 44.905876 20409200
2017-10-04 53.860001 54.320000 53.709999 54.110001 45.047405 21389200
2017-10-05 54.290001 54.490002 54.209999 54.349998 45.247192 19005000
2017-10-06 54.080002 54.169998 53.740002 53.810001 44.797661 7605500
2017-10-09 53.880001 53.959999 53.560001 53.660000 44.672771 12580300
2017-10-10 53.880001 54.270000 53.820000 54.130001 45.064056 10646500
2017-10-11 54.099998 54.389999 54.099998 54.240002 45.155640 10316300
2017-10-12 54.200001 54.520000 54.150002 54.470001 45.347115 8096300
2017-10-13 54.680000 54.709999 54.529999 54.570000 45.430367 8315600
2017-10-16 54.509998 54.619999 54.490002 54.590000 45.447010 4349600
2017-10-17 54.450001 54.500000 54.220001 54.389999 45.280518 10375500
2017-10-18 54.330002 54.410000 54.160000 54.320000 45.222240 4668500
2017-10-19 54.070000 54.119999 53.849998 54.029999 44.980801 8544500
2017-10-20 53.930000 53.959999 53.730000 53.900002 44.872585 11702600
2017-10-23 53.860001 54.130001 53.790001 53.860001 44.839279 7326400
2017-10-24 53.820000 53.889999 53.599998 53.669998 44.681107 10682300
2017-10-25 53.660000 53.750000 53.200001 53.520000 44.556221 12213400
2017-10-26 53.709999 53.939999 53.549999 53.560001 44.589520 14583700
2017-10-27 53.419998 53.490002 52.990002 53.099998 44.206570 10230400
2017-10-30 53.419998 53.419998 52.610001 52.650002 43.831932 9299800
2017-10-31 52.910000 53.209999 52.820000 53.090000 44.198235 10824900
2017-11-01 53.240002 53.400002 53.090000 53.259998 44.339767 7556300
2017-11-02 53.200001 53.290001 52.930000 53.130001 44.231548 10661400
2017-11-03 53.160000 53.310001 53.080002 53.139999 44.239880 5922400
2017-11-06 53.029999 53.040001 52.560001 52.570000 43.765331 10731100
2017-11-07 52.599998 53.160000 52.430000 53.160000 44.256516 9536300
2017-11-08 53.320000 53.740002 53.250000 53.740002 44.739380 12860400
2017-11-09 53.500000 53.910000 53.459999 53.730000 44.731052 10421300
2017-11-10 53.650002 54.330002 53.619999 54.279999 45.188931 7993600
2017-11-13 54.310001 54.810001 54.279999 54.590000 45.447010 7809300
2017-11-14 54.450001 54.820000 54.369999 54.779999 45.605183 8903200
2017-11-15 54.610001 54.660000 54.160000 54.200001 45.122334 10724800
2017-11-16 54.689999 55.110001 54.619999 54.950001 45.746719 11134200
2017-11-17 54.799999 54.950001 54.650002 54.759998 45.588547 7298900
2017-11-20 54.669998 54.880001 54.650002 54.700001 45.538593 6946900
2017-11-21 54.799999 55.110001 54.740002 54.880001 45.688454 10383900
2017-11-22 54.869999 54.930000 54.639999 54.810001 45.630177 10470400
2017-11-24 54.900002 54.959999 54.759998 54.770000 45.596867 2331000
2017-11-27 54.740002 54.900002 54.720001 54.799999 45.621834 8108900
2017-11-28 54.889999 55.250000 54.770000 55.250000 45.996468 6985900
2017-11-29 55.209999 55.750000 55.160000 55.540001 46.237911 14739900
2017-11-30 55.750000 56.200001 55.610001 56.049999 46.662472 14098300
2017-12-01 55.930000 56.209999 55.330002 56.189999 46.779037 29328700
2017-12-04 56.580002 56.770000 56.080002 56.720001 47.220276 22771300
2017-12-05 56.720001 56.930000 56.480000 56.630001 47.145348 22930400
2017-12-06 56.619999 56.990002 56.619999 56.990002 47.445057 16712200
2017-12-07 56.889999 56.919998 56.410000 56.439999 46.987164 7557500
2017-12-08 56.450001 56.590000 56.200001 56.590000 47.112049 8695500
2017-12-11 56.529999 56.610001 56.270000 56.580002 47.103718 6737800
2017-12-12 56.610001 56.810001 56.400002 56.590000 47.112049 6220100
2017-12-13 56.630001 57.040001 56.549999 56.910000 47.378441 11589000
2017-12-14 56.990002 56.990002 56.650002 56.660000 47.170319 9118200
2017-12-15 56.570000 56.959999 56.570000 56.880001 47.705418 9090900
2017-12-18 57.000000 57.310001 56.820000 56.849998 47.680256 8799600
2017-12-19 57.070000 57.180000 56.910000 56.919998 47.738960 7889000
2017-12-20 56.970001 57.020000 56.480000 56.820000 47.655090 13813800
2017-12-21 56.930000 57.020000 56.720001 56.779999 47.621540 5553100
2017-12-22 56.860001 56.959999 56.799999 56.869999 47.697021 4218600
2017-12-26 56.830002 57.119999 56.790001 57.000000 47.806053 8506300
2017-12-27 57.080002 57.200001 56.910000 56.990002 47.797672 5992600
2017-12-28 57.070000 57.139999 56.759998 56.900002 47.722187 7291200
2017-12-29 56.900002 57.189999 56.880001 56.889999 47.713795 5085300
2018-01-02 56.950001 57.020000 56.529999 56.540001 47.420269 20146800
2018-01-03 56.630001 56.720001 56.470001 56.520000 47.403477 17950400
2018-01-04 56.669998 56.950001 56.529999 56.680000 47.537674 15455100
2018-01-05 56.770000 56.970001 56.639999 56.930000 47.747356 15555100
2018-01-08 56.849998 57.119999 56.820000 57.070000 47.864769 12891000
2018-01-09 57.139999 57.270000 56.980000 56.990002 47.797672 8357600
2018-01-10 56.849998 56.860001 56.330002 56.709999 47.562836 9663500
2018-01-11 56.820000 56.820000 56.529999 56.630001 47.495747 11500800
2018-01-12 56.720001 56.919998 56.529999 56.650002 47.512516 7308900
2018-01-16 56.759998 57.110001 56.730000 56.910000 47.730572 13806700
2018-01-17 57.099998 57.770000 57.049999 57.560001 48.275734 12549700
2018-01-18 57.549999 57.650002 57.290001 57.389999 48.133152 12423300
2018-01-19 57.599998 58.090000 57.540001 58.029999 48.669922 9962800
2018-01-22 58.000000 58.470001 57.970001 58.470001 49.038967 7871600
2018-01-23 58.200001 58.439999 58.009998 58.279999 48.879597 10908900
2018-01-24 58.430000 58.470001 58.119999 58.400002 48.980240 16603500
2018-01-25 58.500000 58.740002 58.130001 58.430000 49.005405 12144600
2018-01-26 58.320000 58.730000 58.240002 58.709999 49.240238 6342700
2018-01-29 58.810001 58.950001 58.439999 58.480000 49.047337 10760800
2018-01-30 58.080002 58.580002 57.939999 58.090000 48.720238 10898100
2018-01-31 58.139999 58.290001 57.590000 57.820000 48.493790 13757000
2018-02-01 57.599998 57.900002 57.430000 57.570000 48.284115 14094500
2018-02-02 57.290001 57.439999 56.430000 56.470001 47.361549 15569100
2018-02-05 56.230000 56.570000 54.389999 54.419998 45.642208 39487500
2018-02-06 53.529999 55.130001 53.240002 55.020000 46.145428 38881700
2018-02-07 54.900002 55.799999 54.720001 54.779999 45.944130 17526900
2018-02-08 54.910000 55.020000 53.580002 53.599998 44.954472 32928400
2018-02-09 54.009998 54.099998 52.660000 53.709999 45.046722 34912000
2018-02-12 54.020000 54.520000 53.889999 54.259998 45.508015 21013600
2018-02-13 54.060001 54.650002 54.049999 54.509998 45.717682 11994500
2018-02-14 54.220001 54.660000 53.939999 54.480000 45.692520 20370500
2018-02-15 54.680000 55.380001 54.450001 55.380001 46.447365 14788900
2018-02-16 55.400002 55.840000 55.099998 55.599998 46.631878 11591600
2018-02-20 55.000000 55.000000 54.279999 54.340000 45.575108 16069800
2018-02-21 54.419998 54.580002 53.669998 53.689999 45.029945 15207400
2018-02-22 53.799999 54.230000 53.730000 53.830002 45.147373 10239200
2018-02-23 53.939999 54.360001 53.750000 54.349998 45.583481 10321100
2018-02-26 54.439999 54.730000 54.290001 54.689999 45.868652 10100400
2018-02-27 54.720001 54.849998 53.959999 53.970001 45.264782 9832600
2018-02-28 54.290001 54.320000 53.410000 53.410000 44.795109 13726400
2018-03-01 53.279999 53.790001 52.820000 53.290001 44.694473 27808600
2018-03-02 53.090000 53.830002 52.970001 53.740002 45.071892 25965400
2018-03-05 53.450001 54.270000 53.450001 54.209999 45.466080 18859700
2018-03-06 54.230000 54.299999 53.820000 54.250000 45.499622 20784300
2018-03-07 53.740002 53.970001 53.470001 53.759998 45.088661 12592900
2018-03-08 53.790001 54.270000 53.700001 54.250000 45.499622 10725100
2018-03-09 54.400002 54.610001 54.200001 54.599998 45.793163 11486800
2018-03-12 54.619999 54.910000 54.400002 54.500000 45.709297 10915700
2018-03-13 54.669998 54.770000 54.369999 54.459999 45.675751 12406100
2018-03-14 54.590000 54.599998 53.799999 53.910000 45.214462 13519000
2018-03-15 53.840000 54.080002 53.380001 53.529999 44.895752 9280100
2018-03-16 53.230000 53.560001 53.200001 53.250000 44.911781 9629100
2018-03-19 53.209999 53.310001 52.540001 52.730000 44.473213 10714700
2018-03-20 52.810001 53.020000 52.410000 52.580002 44.346691 9888200
2018-03-21 52.290001 52.500000 51.820000 51.930000 43.798496 17028500
2018-03-22 51.779999 52.189999 51.459999 51.500000 43.435810 15584100
2018-03-23 51.680000 51.889999 50.810001 50.860001 42.896023 15936400
2018-03-26 51.240002 51.639999 51.080002 51.590000 43.511723 12374700
2018-03-27 51.680000 52.099998 51.330002 51.560001 43.486420 17326800
2018-03-28 51.730000 52.529999 51.709999 52.270000 44.085239 32397500
2018-03-29 52.480000 52.950001 52.480000 52.630001 44.388866 13272800
2018-04-02 52.470001 52.570000 51.110001 51.340000 43.300858 28604800
2018-04-03 51.570000 52.150002 51.410000 52.020000 43.874382 24860600
2018-04-04 51.689999 53.020000 51.630001 52.830002 44.557560 28012500
2018-04-05 52.919998 53.169998 52.639999 52.959999 44.667194 18235800
2018-04-06 52.799999 53.230000 52.160000 52.419998 44.211742 13113400
2018-04-09 52.580002 52.919998 52.240002 52.389999 44.186451 14686700
2018-04-10 52.689999 52.779999 52.230000 52.509998 44.287655 13041900
2018-04-11 52.360001 52.680000 52.299999 52.410000 44.203316 9025200
2018-04-12 52.630001 52.790001 52.299999 52.330002 44.135845 9843700
2018-04-13 52.549999 52.689999 52.330002 52.590000 44.355133 8836700
2018-04-16 52.730000 53.459999 52.660000 53.160000 44.835873 7804700
2018-04-17 53.299999 53.410000 52.990002 53.279999 44.937088 8131300
2018-04-18 53.240002 53.360001 52.779999 52.880001 44.599731 14496600
2018-04-19 52.160000 52.200001 51.080002 51.349998 43.309303 23643100
2018-04-20 51.230000 51.400002 50.340000 50.490002 42.583961 19102700
2018-04-23 50.529999 50.580002 50.200001 50.430000 42.533360 12344900
2018-04-24 50.520000 50.580002 49.759998 50.110001 42.263466 18771500
2018-04-25 50.090000 50.410000 49.889999 50.200001 42.339378 19012500
2018-04-26 50.310001 50.700001 50.150002 50.500000 42.592392 11009900
2018-04-27 50.389999 50.939999 50.340000 50.770000 42.820126 11096100
2018-04-30 50.860001 51.090000 50.360001 50.450001 42.550228 13892700
2018-05-01 50.259998 50.290001 49.660000 50.009998 42.179131 10927100
2018-05-02 49.869999 49.919998 48.919998 49.029999 41.352577 18818900
2018-05-03 49.150002 49.259998 48.759998 48.980000 41.310410 16634400
2018-05-04 48.939999 49.939999 48.889999 49.689999 41.909229 13132400
2018-05-07 49.799999 49.889999 49.270000 49.380001 41.647770 9665300
2018-05-08 49.270000 49.320000 48.959999 49.180000 41.479088 8290800
2018-05-09 49.090000 49.369999 48.990002 49.250000 41.538120 9228200
2018-05-10 49.480000 49.790001 49.410000 49.540001 41.782719 10242700
2018-05-11 49.630001 49.880001 49.389999 49.540001 41.782719 10065200
2018-05-14 49.610001 49.700001 49.439999 49.520000 41.765854 6708100
2018-05-15 49.279999 49.459999 49.060001 49.330002 41.605598 22686900
2018-05-16 49.480000 49.799999 49.410000 49.680000 41.900795 12151300
2018-05-17 49.830002 49.970001 49.680000 49.849998 42.044182 19572900
2018-05-18 49.730000 49.810001 49.349998 49.540001 41.782719 15664700
2018-05-21 49.730000 49.919998 49.599998 49.750000 41.959839 7928400
2018-05-22 49.840000 50.090000 49.570000 49.660000 41.883926 9383800
2018-05-23 49.549999 49.889999 49.480000 49.840000 42.035744 18136200
2018-05-24 49.840000 49.930000 49.549999 49.799999 42.002014 9843800
2018-05-25 49.810001 50.200001 49.740002 49.880001 42.069481 12913500
2018-05-29 49.700001 49.990002 49.549999 49.770000 41.976704 14959300
2018-05-30 49.959999 50.560001 49.799999 50.470001 42.567104 17628100
2018-05-31 50.380001 50.430000 49.470001 49.660000 41.883926 18603000
2018-06-01 49.799999 49.889999 49.529999 49.660000 41.883926 10944600
2018-06-04 49.759998 50.130001 49.759998 50.070000 42.229729 11665200
2018-06-05 50.110001 50.139999 49.680000 49.840000 42.035744 8980900
2018-06-06 49.860001 49.900002 49.549999 49.900002 42.086346 12071000
2018-06-07 49.770000 50.470001 49.700001 50.209999 42.347805 16618500
2018-06-08 50.230000 50.860001 50.230000 50.830002 42.870720 17081500
2018-06-11 50.869999 51.349998 50.869999 51.250000 43.224957 13199600
2018-06-12 51.279999 51.380001 51.009998 51.349998 43.309303 11362200
2018-06-13 51.340000 51.419998 51.029999 51.189999 43.174347 15696000
2018-06-14 51.250000 51.320000 51.060001 51.279999 43.250267 9751300
2018-06-15 50.840000 51.570000 50.740002 51.540001 43.806133 17217800
2018-06-18 51.369999 51.389999 50.560001 50.790001 43.168667 21627300
2018-06-19 50.599998 51.150002 50.570000 51.060001 43.398151 12639200
2018-06-20 51.209999 51.220001 50.889999 51.110001 43.440647 9562500
2018-06-21 51.180000 51.380001 51.070000 51.209999 43.525646 13272700
2018-06-22 51.330002 51.720001 51.320000 51.630001 43.882626 9938300
2018-06-25 51.509998 51.970001 51.500000 51.889999 44.103607 22124200
2018-06-26 51.900002 52.000000 51.430000 51.669998 43.916615 14047300
2018-06-27 51.599998 52.040001 51.349998 51.560001 43.823128 19862400
2018-06-28 51.439999 51.680000 51.360001 51.560001 43.823128 13177400
2018-06-29 51.590000 51.810001 51.299999 51.529999 43.797626 13018300
2018-07-02 51.299999 51.529999 50.900002 51.230000 43.542637 13255500
2018-07-03 51.430000 51.619999 51.270000 51.349998 43.644634 7736300
2018-07-05 51.570000 52.090000 51.470001 52.060001 44.248089 11699800
2018-07-06 52.119999 52.430000 52.000000 52.220001 44.384083 12335100
2018-07-09 52.259998 52.340000 51.959999 52.020000 44.214092 15117900
2018-07-10 52.150002 52.669998 52.040001 52.639999 44.741051 15280300
2018-07-11 52.580002 52.630001 52.290001 52.470001 44.596581 11484600
2018-07-12 52.619999 52.709999 52.230000 52.400002 44.537079 11002300
2018-07-13 52.430000 52.799999 52.410000 52.740002 44.826050 14053500
2018-07-16 52.700001 52.730000 52.340000 52.490002 44.613567 10347400
2018-07-17 52.459999 53.000000 52.459999 52.939999 44.996044 14759300
2018-07-18 52.880001 52.930000 52.470001 52.509998 44.630569 10474200
2018-07-19 52.169998 52.770000 52.070000 52.540001 44.656075 15092800
2018-07-20 52.439999 52.889999 52.349998 52.860001 44.928059 17895700
2018-07-23 52.759998 52.889999 52.369999 52.529999 44.647568 13337200
2018-07-24 52.410000 52.730000 52.320000 52.630001 44.732567 15987700
2018-07-25 52.700001 53.070000 52.590000 53.029999 45.072548 15258400
2018-07-26 53.240002 53.759998 53.169998 53.310001 45.310524 15129400
2018-07-27 53.279999 53.639999 53.189999 53.380001 45.370026 13414400
2018-07-30 53.240002 53.450001 53.000000 53.320000 45.319027 12143900
2018-07-31 53.490002 53.759998 53.180000 53.570000 45.531498 17898400
2018-08-01 53.410000 53.500000 53.029999 53.119999 45.149040 14917600
2018-08-02 53.029999 53.730000 53.000000 53.660000 45.608006 15902900
2018-08-03 53.790001 54.549999 53.750000 54.290001 46.143467 20418500
2018-08-06 54.320000 54.509998 54.220001 54.340000 46.185963 13412100
2018-08-07 54.290001 54.360001 53.820000 54.009998 45.905479 13766100
2018-08-08 53.980000 54.020000 53.580002 53.599998 45.557003 12591800
2018-08-09 53.610001 53.700001 53.369999 53.439999 45.421021 8047000
2018-08-10 53.279999 53.459999 53.130001 53.240002 45.251045 13459200
2018-08-13 53.330002 53.439999 53.000000 53.240002 45.251045 8696600
2018-08-14 53.310001 53.660000 53.279999 53.610001 45.565498 8882500
2018-08-15 53.450001 53.869999 53.150002 53.830002 45.752499 15592600
2018-08-16 54.380001 54.759998 54.299999 54.599998 46.406940 15526100
2018-08-17 54.549999 55.080002 54.439999 55.020000 46.763931 13037600
2018-08-20 55.090000 55.310001 54.930000 54.990002 46.738434 10189600
2018-08-21 54.970001 55.049999 54.389999 54.599998 46.406940 13806200
2018-08-22 54.549999 54.660000 54.189999 54.259998 46.117977 13573900
2018-08-23 54.099998 54.259998 53.970001 54.130001 46.007477 10714300
2018-08-24 54.099998 54.209999 53.900002 54.060001 45.947987 9570500
2018-08-27 54.150002 54.320000 53.880001 54.090000 45.973473 10631600
2018-08-28 54.080002 54.240002 53.830002 53.910000 45.820492 12621500
2018-08-29 53.990002 54.070000 53.849998 53.970001 45.871483 8681000
2018-08-30 53.889999 54.070000 53.689999 53.799999 45.727005 11092500
2018-08-31 53.799999 53.970001 53.560001 53.779999 45.709991 10472900
2018-09-04 53.709999 53.939999 53.560001 53.709999 45.650501 9571100
2018-09-05 53.549999 54.330002 53.490002 54.330002 46.177467 14723800
2018-09-06 54.310001 54.509998 54.130001 54.480000 46.304951 12333800
2018-09-07 54.310001 54.410000 53.990002 54.369999 46.211472 9247300
2018-09-10 54.500000 54.880001 54.500000 54.560001 46.372963 8361600
2018-09-11 54.490002 54.549999 54.240002 54.360001 46.202969 8121600
2018-09-12 54.360001 55.110001 54.330002 54.990002 46.738434 15220000
2018-09-13 55.009998 55.029999 54.599998 54.910000 46.670437 9746500
2018-09-14 54.860001 54.869999 54.480000 54.759998 46.542938 8925200
2018-09-17 54.720001 54.980000 54.599998 54.959999 46.712933 10279600
2018-09-18 54.910000 54.930000 54.509998 54.730000 46.517445 15638500
2018-09-19 54.680000 54.910000 54.549999 54.630001 46.432457 7791600
2018-09-20 54.779999 55.330002 54.779999 55.320000 47.018913 11817800
2018-09-21 55.020000 55.110001 54.910000 55.020000 47.094234 10307900
2018-09-24 54.830002 54.950001 54.139999 54.180000 46.375240 10648700
2018-09-25 54.340000 54.459999 53.830002 53.860001 46.101345 8348300
2018-09-26 54.020000 54.330002 53.849998 53.919998 46.152691 10369900
2018-09-27 53.740002 54.200001 53.590000 53.849998 46.092777 8892800
2018-09-28 53.790001 54.000000 53.740002 53.930000 46.161251 9249700
2018-10-01 54.009998 54.090000 53.830002 53.889999 46.127007 8725500
2018-10-02 53.860001 54.320000 53.730000 54.200001 46.392361 9592400
2018-10-03 54.320000 54.380001 53.549999 53.619999 45.895901 15192700
2018-10-04 53.470001 53.570000 53.090000 53.490002 45.784637 19964000
2018-10-05 53.380001 53.650002 53.360001 53.439999 45.741840 13903100
2018-10-08 53.389999 54.250000 53.389999 54.180000 46.375240 14908300
2018-10-09 54.200001 54.320000 53.930000 54.060001 46.272530 13477200
2018-10-10 53.880001 54.290001 53.320000 53.410000 45.716164 26121600
2018-10-11 53.259998 53.540001 51.919998 52.090000 44.586311 44523200
2018-10-12 52.310001 52.560001 51.919998 52.380001 44.834541 26263000
2018-10-15 52.230000 53.080002 52.230000 52.700001 45.108433 15892000
2018-10-16 52.830002 53.369999 52.639999 53.290001 45.613449 15468600
2018-10-17 53.240002 53.660000 53.049999 53.540001 45.827435 15837800
2018-10-18 53.599998 54.080002 53.299999 53.470001 45.767521 19370300
2018-10-19 54.080002 54.849998 54.080002 54.689999 46.811775 28312300
2018-10-22 54.790001 54.860001 54.130001 54.279999 46.460831 16645700
2018-10-23 53.959999 54.660000 53.650002 54.520000 46.666264 30466600
2018-10-24 54.560001 55.520000 54.400002 54.750000 46.863132 36761900
2018-10-25 54.619999 55.080002 54.150002 54.880001 46.974407 30018200
2018-10-26 54.500000 54.650002 53.590000 53.830002 46.075665 39310600
2018-10-29 54.200001 54.830002 53.950001 54.450001 46.606350 31687500
2018-10-30 54.820000 55.580002 54.680000 55.529999 47.530766 33148100
2018-10-31 55.520000 55.520000 54.570000 55.009998 47.085670 30135100
2018-11-01 55.130001 55.570000 54.849998 55.400002 47.419506 22589800
2018-11-02 55.400002 55.470001 54.630001 55.110001 47.171268 28704100
2018-11-05 55.200001 55.950001 55.119999 55.799999 47.761871 19972200
2018-11-06 55.790001 56.160000 55.599998 56.139999 48.052898 15626500
2018-11-07 56.369999 56.480000 55.869999 56.459999 48.326797 15067100
2018-11-08 56.180000 56.580002 56.169998 56.490002 48.352482 12890200
2018-11-09 56.470001 57.000000 56.470001 56.820000 48.634945 18510900
2018-11-12 56.660000 56.980000 56.410000 56.520000 48.378155 15950700
2018-11-13 56.549999 56.759998 56.119999 56.389999 48.266884 23146500
2018-11-14 56.490002 56.490002 55.740002 56.009998 47.941628 17577600
2018-11-15 55.820000 55.919998 55.389999 55.919998 47.864590 25604700
2018-11-16 55.889999 56.279999 55.689999 56.060001 47.984421 15212800
2018-11-19 56.080002 56.389999 55.740002 55.970001 47.907394 16727200
2018-11-20 55.799999 56.080002 54.889999 55.040001 47.111347 33023200
2018-11-21 55.009998 55.139999 54.480000 54.599998 46.734726 16604400
2018-11-23 54.549999 55.029999 54.419998 54.790001 46.897366 8700800
2018-11-26 54.869999 55.139999 54.590000 54.860001 46.957283 13125400
2018-11-27 54.770000 55.369999 54.740002 55.349998 47.376701 15954400
2018-11-28 55.259998 55.820000 55.090000 55.810001 47.770435 21973700
2018-11-29 55.720001 56.070000 55.650002 55.900002 47.847473 13285000
2018-11-30 55.889999 56.400002 55.750000 56.259998 48.155602 16551900
2018-12-03 56.459999 56.459999 55.730000 56.310001 48.198414 20855900
2018-12-04 56.410000 56.619999 55.330002 55.360001 47.385265 27634900
2018-12-06 55.180000 55.439999 54.250000 55.419998 47.436623 32514000
2018-12-07 55.369999 55.570000 54.480000 54.720001 46.837448 23139500
2018-12-10 55.029999 55.029999 53.880001 54.720001 46.837448 44469000
2018-12-11 55.099998 55.570000 54.869999 55.169998 47.222622 25677400
2018-12-12 55.509998 55.680000 55.070000 55.099998 47.162720 18735200
2018-12-13 55.169998 55.619999 55.099998 55.439999 47.453732 16987800
2018-12-14 55.090000 55.160000 54.369999 54.500000 46.649139 20262700
2018-12-17 54.369999 54.500000 52.919998 53.240002 45.570663 27324100
2018-12-18 53.380001 53.490002 52.310001 52.610001 45.031403 27349700
2018-12-19 52.860001 53.279999 51.860001 52.099998 44.594868 46289600
2018-12-20 51.869999 51.889999 50.680000 51.169998 43.798836 43415000
2018-12-21 50.720001 51.830002 50.180000 50.180000 43.344486 38484500
2018-12-24 50.049999 50.220001 48.689999 48.730000 42.092003 23086800
2018-12-26 48.830002 50.090000 48.330002 50.090000 43.266758 26670600
2018-12-27 49.779999 50.610001 49.040001 50.570000 43.681362 35926900
2018-12-28 50.939999 51.150002 50.369999 50.570000 43.681362 24436600
2018-12-31 50.700001 50.820000 50.310001 50.779999 43.862759 14959600
2019-01-02 50.240002 50.639999 49.950001 50.480000 43.603622 20459000
2019-01-03 50.389999 50.910000 50.110001 50.189999 43.353130 22074800
2019-01-04 50.520000 51.259998 50.410000 51.259998 44.277374 19003300
2019-01-07 51.130001 51.529999 50.730000 51.189999 44.216904 15143300
2019-01-08 51.490002 51.790001 51.240002 51.660000 44.622879 28273800
2019-01-09 51.650002 51.700001 51.060001 51.180000 44.208275 15684500
2019-01-10 51.080002 51.570000 50.939999 51.480000 44.467400 32431700
2019-01-11 51.590000 51.660000 51.349998 51.630001 44.596970 11732400
2019-01-14 51.500000 51.610001 51.299999 51.380001 44.381027 7811500
2019-01-15 51.369999 51.939999 51.340000 51.889999 44.821564 11447700
2019-01-16 51.869999 51.869999 51.419998 51.610001 44.579693 13484700
2019-01-17 51.529999 51.939999 51.470001 51.830002 44.769726 10196400
2019-01-18 52.130001 52.610001 52.070000 52.450001 45.305283 11957600
2019-01-22 52.310001 52.410000 51.549999 51.970001 44.890659 20877700
2019-01-23 52.369999 52.740002 52.119999 52.590000 45.426197 23804700
2019-01-24 52.310001 52.320000 51.590000 51.939999 44.864750 17727200
2019-01-25 52.099998 52.310001 51.660000 51.730000 44.683357 12920300
2019-01-28 51.619999 51.970001 51.450001 51.950001 44.873383 10996700
2019-01-29 52.049999 52.180000 51.840000 52.070000 44.977036 11500400
2019-01-30 52.119999 52.540001 52.000000 52.419998 45.279354 13934600
2019-01-31 52.430000 53.529999 52.310001 53.389999 46.117226 17886500
2019-02-01 53.549999 53.549999 53.000000 53.220001 45.970383 14423400
2019-02-04 53.209999 53.560001 53.110001 53.560001 46.264065 13367500
2019-02-05 53.599998 53.709999 53.419998 53.570000 46.272701 11296100
2019-02-06 53.419998 53.669998 53.419998 53.580002 46.281349 19006100
2019-02-07 53.349998 53.580002 53.169998 53.540001 46.246796 14519000
2019-02-08 53.430000 53.790001 53.230000 53.790001 46.462734 11100100
2019-02-11 53.840000 53.980000 53.689999 53.930000 46.583668 6876200
2019-02-12 54.040001 54.509998 53.959999 54.349998 46.946438 11694100
2019-02-13 54.450001 54.619999 54.330002 54.450001 47.032833 10809600
2019-02-14 53.880001 54.080002 53.549999 53.840000 46.505928 11388500
2019-02-15 54.099998 54.450001 53.840000 54.349998 46.946438 12635400
2019-02-19 54.480000 54.840000 54.360001 54.630001 47.188316 19831700
2019-02-20 54.580002 54.730000 54.360001 54.529999 47.101936 14478600
2019-02-21 54.439999 54.810001 54.279999 54.689999 47.240139 11711800
2019-02-22 54.180000 54.430000 54.040001 54.430000 47.015564 24758700
2019-02-25 54.540001 54.700001 54.060001 54.130001 46.756420 15162600
2019-02-26 54.160000 54.389999 54.040001 54.160000 46.782337 15114400
2019-02-27 54.040001 54.160000 53.860001 54.080002 46.713230 10811600
2019-02-28 54.209999 54.549999 54.080002 54.340000 46.937813 8469400
2019-03-01 54.500000 54.520000 53.849998 54.240002 46.851440 10812200
2019-03-04 54.340000 54.439999 53.730000 54.150002 46.773693 10113600
2019-03-05 54.139999 54.290001 54.009998 54.110001 46.739159 10132400
2019-03-06 54.099998 54.250000 53.799999 54.029999 46.670044 12001100
2019-03-07 53.939999 54.029999 53.570000 53.680000 46.367725 14336100
2019-03-08 53.730000 53.970001 53.450001 53.709999 46.393639 11909300
2019-03-11 53.799999 54.450001 53.799999 54.410000 46.998287 10519200
2019-03-12 54.419998 54.619999 54.299999 54.430000 47.015564 10841800
2019-03-13 54.470001 54.950001 54.430000 54.740002 47.283329 11135300
2019-03-14 54.759998 54.849998 54.599998 54.689999 47.240139 8449600
2019-03-15 54.580002 54.849998 54.470001 54.700001 47.507641 21846900
2019-03-18 54.709999 54.889999 54.639999 54.779999 47.577122 8103700
2019-03-19 54.900002 55.020000 54.540001 54.740002 47.542377 13359400
2019-03-20 54.709999 54.820000 54.330002 54.509998 47.342621 19832700
2019-03-21 54.410000 55.230000 54.410000 55.150002 47.898479 12699200
2019-03-22 55.070000 55.439999 55.000000 55.080002 47.837677 21007300
2019-03-25 54.980000 55.330002 54.849998 55.189999 47.933212 12538000
2019-03-26 55.380001 55.860001 55.340000 55.660000 48.341415 12808700
2019-03-27 55.660000 55.820000 55.189999 55.470001 48.176388 12740400
2019-03-28 55.599998 55.889999 55.580002 55.740002 48.410896 11920900
2019-03-29 55.840000 56.169998 55.689999 56.110001 48.732246 13888800
2019-04-01 56.220001 56.230000 55.830002 55.919998 48.567230 13799400
2019-04-02 55.750000 55.750000 55.459999 55.459999 48.167713 13964800
2019-04-03 55.360001 55.480000 55.049999 55.189999 47.933212 18616500
2019-04-04 55.230000 55.490002 55.180000 55.400002 48.115601 10671300
2019-04-05 55.480000 55.610001 55.330002 55.590000 48.280609 9045200
2019-04-08 55.560001 55.830002 55.490002 55.820000 48.480377 6136900
2019-04-09 55.689999 55.779999 55.509998 55.750000 48.419575 12062300
2019-04-10 55.799999 55.980000 55.750000 55.910000 48.558537 7060800
2019-04-11 56.000000 56.130001 55.820000 56.020000 48.654079 6444900
2019-04-12 56.060001 56.240002 55.889999 56.200001 48.810410 7635700
2019-04-15 56.180000 56.580002 56.169998 56.529999 49.097019 6505000
2019-04-16 56.630001 56.730000 56.320000 56.540001 49.105709 9345100
2019-04-17 56.840000 56.910000 56.560001 56.820000 49.348892 12720200
2019-04-18 57.049999 57.150002 56.619999 56.869999 49.392303 10622200
2019-04-22 56.860001 57.200001 56.750000 56.889999 49.409683 12432100
2019-04-23 56.860001 56.930000 56.599998 56.709999 49.253349 20408400
2019-04-24 56.740002 57.040001 56.700001 56.830002 49.357578 8221900
2019-04-25 56.520000 56.570000 56.270000 56.470001 49.044910 9992100
2019-04-26 56.529999 56.990002 56.500000 56.980000 49.487846 8405700
2019-04-29 56.950001 57.080002 56.869999 57.049999 49.548641 7210800
2019-04-30 57.080002 57.770000 57.020000 57.709999 50.121857 15965900
2019-05-01 57.779999 57.820000 57.000000 57.000000 49.505215 11992700
2019-05-02 56.950001 57.209999 56.689999 56.980000 49.487846 13925900
2019-05-03 57.250000 57.540001 57.160000 57.410000 49.861309 13801300
2019-05-06 56.990002 57.419998 56.919998 57.320000 49.783154 10100300
2019-05-07 57.060001 57.169998 56.450001 56.750000 49.288090 20115500
2019-05-08 56.709999 57.060001 56.459999 56.740002 49.279408 11940200
2019-05-09 56.500000 56.779999 56.189999 56.619999 49.175182 23531600
2019-05-10 56.480000 57.389999 56.240002 57.310001 49.774460 14029600
2019-05-13 56.720001 56.910000 56.560001 56.770000 49.305462 13081800
2019-05-14 56.930000 57.430000 56.840000 57.040001 49.539955 16497800
2019-05-15 56.959999 57.610001 56.849998 57.490002 49.930790 9681800
2019-05-16 57.790001 58.270000 57.630001 57.939999 50.321625 12859800
2019-05-17 57.619999 58.080002 57.610001 57.750000 50.156609 15458700
2019-05-20 57.619999 57.939999 57.570000 57.610001 50.035007 9496800
2019-05-21 57.820000 57.840000 57.400002 57.490002 49.930790 8124100
2019-05-22 57.509998 57.880001 57.389999 57.750000 50.156609 11102000
2019-05-23 57.529999 57.750000 57.410000 57.730000 50.139240 17398000
2019-05-24 57.830002 57.880001 57.349998 57.520000 49.956852 9530800
2019-05-28 57.529999 57.669998 56.540001 56.580002 49.140453 14043000
2019-05-29 56.360001 56.369999 55.880001 56.169998 48.784351 11455100
2019-05-30 56.279999 56.529999 56.150002 56.410000 48.992798 9770200
2019-05-31 55.970001 56.049999 55.520000 55.610001 48.297989 13450800
2019-06-03 55.689999 56.419998 55.680000 56.310001 48.905952 17060600
2019-06-04 56.660000 56.830002 56.480000 56.820000 49.348892 16546800
2019-06-05 57.080002 57.580002 56.860001 57.470001 49.913422 15069700
2019-06-06 57.590000 58.189999 57.490002 58.070000 50.434525 20769600
2019-06-07 58.270000 58.860001 58.270000 58.630001 50.920902 18860800
2019-06-10 58.709999 58.779999 58.470001 58.650002 50.938271 15341800
2019-06-11 58.820000 58.990002 58.689999 58.840000 51.103279 18109700
2019-06-12 58.950001 59.270000 58.840000 58.930000 51.181454 10921200
2019-06-13 59.070000 59.240002 58.720001 59.060001 51.294357 11564400
2019-06-14 59.029999 59.250000 58.970001 59.090000 51.320408 9726100
2019-06-17 59.110001 59.169998 58.650002 58.919998 51.172768 8796600
2019-06-18 59.250000 59.290001 58.520000 58.599998 50.894833 18120600
2019-06-19 58.560001 58.959999 58.270000 58.840000 51.103279 13457200
2019-06-20 59.090000 59.430000 58.959999 59.360001 51.554905 13566200
2019-06-21 58.840000 59.009998 58.630001 58.720001 51.387760 15416200
2019-06-24 58.810001 59.099998 58.770000 58.869999 51.519032 17796300
2019-06-25 58.880001 58.959999 58.669998 58.840000 51.492775 11861700
2019-06-26 58.570000 58.570000 57.980000 58.000000 50.757656 11672600
2019-06-27 58.080002 58.160000 57.779999 58.110001 50.853931 11524900
2019-06-28 58.389999 58.459999 57.950001 58.070000 50.818928 12409300
2019-07-01 58.369999 58.560001 58.080002 58.419998 51.125217 12628100
2019-07-02 58.439999 58.930000 58.400002 58.930000 51.571541 11913500
2019-07-03 59.009998 59.720001 58.959999 59.660000 52.210381 11995800
2019-07-05 59.310001 59.439999 58.869999 59.400002 51.982845 11008200
2019-07-08 59.400002 59.590000 59.310001 59.480000 52.052860 9257100
2019-07-09 59.360001 59.459999 58.910000 59.130001 51.746559 12499500
2019-07-10 59.340000 59.660000 59.290001 59.509998 52.079109 16804800
2019-07-11 59.630001 59.709999 59.340000 59.660000 52.210381 12575300
2019-07-12 59.639999 59.970001 59.639999 59.830002 52.359154 8732000
2019-07-15 59.930000 60.070000 59.770000 59.970001 52.481686 7212600
2019-07-16 59.980000 60.230000 59.779999 59.990002 52.499184 13579000
2019-07-17 59.990002 60.080002 59.779999 59.919998 52.437916 9049900
2019-07-18 59.990002 60.500000 59.779999 60.320000 52.787968 9444300
2019-07-19 60.470001 60.560001 59.900002 59.939999 52.455418 7460400
2019-07-22 60.049999 60.049999 59.529999 59.590000 52.149128 7135100
2019-07-23 60.130001 60.240002 59.830002 60.020000 52.525436 10058100
2019-07-24 59.930000 59.980000 59.549999 59.619999 52.175381 7975900
2019-07-25 59.500000 59.799999 59.360001 59.700001 52.245384 9469200
2019-07-26 59.799999 60.389999 59.630001 60.369999 52.831726 14727900
2019-07-29 60.369999 60.610001 60.330002 60.480000 52.927990 6121300
2019-07-30 60.720001 61.020000 60.520000 60.660000 53.085514 14123800
2019-07-31 60.470001 60.560001 58.849998 59.430000 52.009106 16826700
2019-08-01 59.599998 60.299999 59.180000 59.220001 51.825325 30148200
2019-08-02 59.130001 59.590000 59.000000 59.230000 51.834080 24368700
2019-08-05 58.849998 59.099998 57.369999 57.689999 50.486370 26364800
2019-08-06 57.889999 58.480000 57.669998 58.209999 50.941441 20126400
2019-08-07 57.959999 59.110001 57.349998 58.889999 51.536537 17550800
2019-08-08 58.849998 59.709999 58.570000 59.650002 52.201633 24011300
2019-08-09 59.619999 59.770000 58.900002 59.320000 51.912834 10590200
2019-08-12 59.160000 59.349998 58.720001 58.919998 51.562778 11774000
2019-08-13 58.880001 59.860001 58.779999 59.590000 52.149128 13199500
2019-08-14 59.060001 59.540001 58.610001 58.650002 51.326511 17281300
2019-08-15 59.290001 59.740002 59.000000 59.529999 52.096615 14431100
2019-08-16 59.790001 60.450001 59.790001 60.209999 52.691696 18294300
2019-08-19 60.689999 60.930000 60.560001 60.810001 53.216793 13180800
2019-08-20 60.779999 60.849998 60.099998 60.150002 52.639198 8959300
2019-08-21 60.549999 60.599998 60.160000 60.310001 52.779224 8735900
2019-08-22 60.360001 60.759998 60.200001 60.630001 53.059265 7127600
2019-08-23 60.459999 60.709999 59.279999 59.619999 52.175381 25296100
2019-08-26 60.020000 60.410000 59.779999 60.360001 52.822971 13629800
2019-08-27 60.610001 60.770000 60.000000 60.189999 52.674198 13389300
2019-08-28 60.169998 60.770000 60.060001 60.770000 53.181782 12435500
2019-08-29 61.130001 61.139999 60.430000 60.799999 53.208035 9657600
2019-08-30 61.000000 61.150002 60.529999 60.720001 53.138027 8567000
2019-09-03 60.459999 61.080002 60.349998 61.070000 53.444321 15551600
2019-09-04 61.320000 61.619999 61.080002 61.619999 53.925640 12200500
2019-09-05 61.779999 61.919998 61.150002 61.240002 53.593102 15719800
2019-09-06 61.400002 61.540001 61.250000 61.439999 53.768120 13904200
2019-09-09 61.410000 61.470001 61.130001 61.299999 53.645596 27082400
2019-09-10 61.029999 61.029999 60.590000 60.919998 53.313046 31985000
2019-09-11 60.900002 61.189999 60.580002 61.139999 53.505581 17422200
2019-09-12 61.500000 61.689999 61.270000 61.389999 53.724358 18296200
2019-09-13 61.110001 61.459999 60.910000 61.040001 53.418064 17830400
2019-09-16 60.750000 60.810001 60.320000 60.450001 52.901737 16741200
2019-09-17 60.419998 61.110001 60.419998 60.779999 53.190529 11681500
2019-09-18 60.840000 60.950001 60.360001 60.880001 53.278046 10968900
2019-09-19 60.830002 60.980000 60.750000 60.869999 53.269287 10664100
2019-09-20 60.639999 60.779999 60.320000 60.320000 53.100269 13951100
2019-09-23 60.369999 60.810001 60.320000 60.560001 53.311550 8767800
2019-09-24 60.799999 61.209999 60.590000 60.810001 53.531635 17305900
2019-09-25 61.070000 61.150002 60.669998 60.849998 53.566833 17626600
2019-09-26 60.919998 61.369999 60.889999 61.189999 53.866135 15527300
2019-09-27 61.340000 61.360001 60.759998 61.119999 53.804512 14293900
2019-09-30 61.160000 61.689999 61.160000 61.419998 54.068611 11078800
2019-10-01 61.450001 61.619999 61.009998 61.259998 53.927769 16827400
2019-10-02 60.959999 61.020000 59.799999 60.029999 52.844990 18668200
2019-10-03 60.330002 60.660000 59.790001 60.450001 53.214710 20998100
2019-10-04 60.549999 61.410000 60.490002 61.400002 54.051010 11938600
2019-10-07 61.259998 61.340000 60.840000 60.900002 53.610855 9378900
2019-10-08 60.720001 60.889999 60.310001 60.320000 53.100269 14924100
2019-10-09 60.619999 60.930000 60.490002 60.779999 53.505211 8504600
2019-10-10 60.650002 61.080002 60.480000 60.900002 53.610855 8648000
2019-10-11 61.130001 61.209999 60.720001 60.840000 53.558044 18172100
2019-10-14 60.919998 60.980000 60.509998 60.540001 53.293945 7569500
2019-10-15 60.689999 60.730000 60.189999 60.279999 53.065067 12217700
2019-10-16 60.330002 60.410000 60.130001 60.340000 53.117882 10397700
2019-10-17 60.540001 60.790001 60.450001 60.619999 53.364372 13209800
2019-10-18 60.509998 60.970001 60.509998 60.740002 53.470001 9301200
2019-10-21 60.750000 60.970001 60.669998 60.939999 53.646065 9924100
2019-10-22 61.380001 61.419998 60.930000 60.959999 53.663673 12492500
2019-10-23 60.930000 61.279999 60.910000 61.240002 53.910164 7499400
2019-10-24 61.360001 61.549999 61.119999 61.450001 54.095016 9089300
2019-10-25 61.389999 61.400002 61.040001 61.090000 53.778111 7518600
2019-10-28 61.090000 61.310001 60.830002 60.970001 53.672470 11154200
2019-10-29 60.860001 61.259998 60.750000 60.970001 53.672470 10072400
2019-10-30 61.020000 61.360001 60.849998 61.250000 53.918953 7216400
2019-10-31 61.270000 61.490002 60.770000 61.160000 53.839737 12628100
2019-11-01 61.270000 61.380001 61.020000 61.150002 53.830936 10232000
2019-11-04 61.220001 61.250000 60.369999 60.560001 53.311550 17081600
2019-11-05 60.480000 60.889999 60.290001 60.759998 53.487602 17192200
2019-11-06 60.860001 61.160000 60.689999 61.009998 53.707687 8284500
2019-11-07 61.080002 61.090000 60.689999 60.799999 53.522820 9437800
2019-11-08 60.770000 60.950001 60.560001 60.759998 53.487602 7574200
2019-11-11 60.790001 60.889999 60.570000 60.669998 53.408382 5632200
2019-11-12 60.759998 60.869999 60.590000 60.869999 53.584438 7085100
2019-11-13 60.959999 61.450001 60.880001 61.330002 53.989395 9500900
2019-11-14 61.599998 61.619999 61.060001 61.310001 53.971775 8442100
2019-11-15 61.400002 61.459999 61.110001 61.330002 53.989395 7221400
2019-11-18 61.270000 61.990002 61.270000 61.650002 54.271076 8615500
2019-11-19 61.740002 61.840000 61.439999 61.570000 54.200665 8560900
2019-11-20 61.570000 61.860001 61.439999 61.709999 54.323895 11935900
2019-11-21 61.599998 61.750000 61.259998 61.400002 54.051010 7611100
2019-11-22 61.450001 61.490002 61.060001 61.299999 53.962971 5517100
2019-11-25 61.419998 61.529999 61.070000 61.369999 54.024601 10396500
2019-11-26 61.450001 61.930000 61.340000 61.869999 54.464756 7354800
2019-11-27 61.980000 62.090000 61.810001 62.020000 54.596802 5483300
2019-11-29 62.040001 62.139999 61.880001 62.000000 54.579189 3008500
2019-12-02 61.880001 62.169998 61.590000 62.139999 54.702431 17920100
2019-12-03 62.020000 62.090000 61.619999 62.040001 54.614403 20537000
2019-12-04 61.970001 62.490002 61.900002 62.450001 54.975334 17369100
2019-12-05 62.470001 62.480000 62.060001 62.430000 54.957722 13445200
2019-12-06 62.560001 62.910000 62.520000 62.669998 55.168999 10746700
2019-12-09 62.630001 62.880001 62.619999 62.720001 55.213020 6643000
2019-12-10 62.720001 62.790001 62.459999 62.520000 55.036949 7194300
2019-12-11 62.660000 62.759998 62.430000 62.610001 55.116184 6201700
2019-12-12 62.619999 63.020000 62.430000 62.560001 55.072174 11843600
2019-12-13 62.400002 62.880001 62.290001 62.779999 55.265835 10158300
2019-12-16 62.959999 63.150002 62.880001 63.000000 55.459511 10004600
2019-12-17 62.919998 63.040001 62.820000 62.900002 55.371475 8005500
2019-12-18 63.009998 63.220001 62.700001 62.799999 55.283440 5464100
2019-12-19 62.889999 63.279999 62.880001 63.139999 55.582745 9068100
2019-12-20 62.820000 63.360001 62.779999 63.099998 56.002537 15270600
2019-12-23 63.220001 63.220001 62.810001 62.830002 55.762913 6006500
2019-12-24 62.900002 62.990002 62.810001 62.910000 55.833920 1700100
2019-12-26 62.980000 63.090000 62.799999 62.970001 55.887165 8638600
2019-12-27 63.099998 63.270000 63.040001 63.250000 56.135674 10314100
2019-12-30 63.139999 63.240002 62.830002 62.919998 55.842800 6238600
2019-12-31 62.790001 63.020000 62.660000 62.980000 55.896053 4985400
2020-01-02 63.099998 63.099998 62.310001 62.480000 55.452290 14460700
2020-01-03 62.250000 62.650002 62.090000 62.380001 55.363533 26388900
2020-01-06 62.290001 62.590000 62.180000 62.509998 55.478901 22541700
2020-01-07 62.320000 62.380001 61.980000 62.029999 55.052898 15607600
2020-01-08 62.080002 62.520000 61.959999 62.259998 55.257030 11451400
2020-01-09 62.450001 62.709999 62.299999 62.700001 55.647530 6854500
2020-01-10 62.759998 62.849998 62.580002 62.660000 55.612034 7410800
2020-01-13 62.680000 63.080002 62.650002 63.070000 55.975925 9625700
2020-01-14 62.990002 63.119999 62.910000 63.090000 55.993671 7512300
2020-01-15 63.040001 63.669998 63.009998 63.540001 56.393055 12454300
2020-01-16 63.619999 63.759998 63.549999 63.709999 56.543934 8048600
2020-01-17 63.700001 63.959999 63.619999 63.820000 56.641552 14902700
2020-01-21 63.730000 64.070000 63.509998 64.040001 56.836815 11300300
2020-01-22 64.059998 64.239998 64.040001 64.089996 56.881184 8046500
2020-01-23 63.880001 64.199997 63.639999 64.029999 56.827938 14563100
2020-01-24 64.080002 64.160004 63.389999 63.590000 56.437431 11935100
2020-01-27 63.049999 63.689999 63.009998 63.389999 56.259918 8748400
2020-01-28 63.430000 63.660000 63.369999 63.470001 56.330933 7899500
2020-01-29 63.520000 63.570000 63.150002 63.150002 56.046925 8300800
2020-01-30 63.180000 63.950001 63.139999 63.900002 56.712551 13824800
2020-01-31 63.930000 64.209999 63.000000 63.180000 56.073551 15280000
2020-02-03 63.410000 63.650002 63.130001 63.180000 56.073551 21797600
2020-02-04 63.680000 63.990002 63.430000 63.560001 56.410801 14290900
2020-02-05 63.770000 64.099998 63.689999 64.070000 56.863438 20911400
2020-02-06 64.139999 64.519997 64.010002 64.180000 56.961060 9628500
2020-02-07 64.180000 64.389999 63.990002 64.260002 57.032066 14849000
2020-02-10 64.290001 64.650002 64.269997 64.529999 57.271706 7394100
2020-02-11 64.629997 64.629997 64.239998 64.290001 57.058701 8375700
2020-02-12 64.370003 64.389999 64.129997 64.260002 57.032066 8479000
2020-02-13 64.120003 64.750000 64.029999 64.639999 57.369339 7950900
2020-02-14 64.709999 64.809998 64.580002 64.790001 57.502453 5421200
2020-02-18 64.699997 64.839996 64.430000 64.559998 57.298313 6902300
2020-02-19 64.570000 64.739998 64.459999 64.489998 57.236195 4971300
2020-02-20 64.379997 64.589996 63.939999 64.540001 57.280579 13397700
2020-02-21 64.360001 64.790001 64.339996 64.650002 57.378201 10027800
2020-02-24 63.770000 64.260002 63.090000 63.160000 56.055790 19892700
2020-02-25 63.200001 63.509998 61.810001 62.020000 55.044025 25721400
2020-02-26 62.209999 62.779999 61.639999 61.669998 54.733391 26066400
2020-02-27 61.119999 61.669998 59.150002 59.160000 52.505711 39092300
2020-02-28 57.810001 58.000000 56.040001 57.990002 51.467319 50978800
2020-03-02 58.110001 61.139999 58.110001 61.090000 54.218628 27103100
2020-03-03 61.180000 62.200001 59.820000 60.259998 53.481987 35237500
2020-03-04 61.110001 63.250000 61.029999 63.220001 56.109047 26214300
2020-03-05 61.830002 62.860001 61.400002 62.029999 55.052898 16556300
2020-03-06 60.389999 61.889999 59.939999 61.540001 54.618019 24800200
2020-03-09 58.139999 60.500000 58.000000 58.860001 52.239456 19126300
2020-03-10 60.099998 60.650002 57.889999 60.549999 53.739368 28174800
2020-03-11 59.049999 59.360001 56.869999 57.580002 51.103432 17759800
2020-03-12 53.889999 56.709999 51.910000 52.169998 46.301937 26713800
2020-03-13 54.770000 56.630001 52.759998 56.610001 50.242538 24835800
2020-03-16 51.349998 55.570000 50.779999 52.770000 46.834465 27436800
2020-03-17 53.790001 57.450001 53.669998 57.220001 50.783916 32318100
2020-03-18 54.750000 57.000000 53.299999 55.750000 49.479267 35524900
2020-03-19 55.160000 55.439999 53.389999 53.889999 47.828480 26807900
2020-03-20 54.040001 54.060001 49.959999 50.400002 44.731037 26903700
2020-03-23 50.009998 50.599998 47.660000 48.630001 43.407299 31822200
2020-03-24 50.750000 51.400002 49.799999 51.110001 45.620960 28041800
2020-03-25 51.000000 52.610001 50.080002 50.970001 45.495995 25526400
2020-03-26 51.590000 54.119999 51.380001 53.759998 47.986351 25754100
2020-03-27 52.590000 54.990002 52.500000 53.509998 47.763206 26004700
2020-03-30 54.029999 55.759998 54.029999 55.599998 49.628757 15892600
2020-03-31 55.400002 55.669998 54.340000 54.470001 48.620102 15203200
2020-04-01 52.990002 54.380001 52.860001 53.549999 47.798912 11979800
2020-04-02 52.810001 55.230000 52.680000 54.919998 49.021774 14748100
2020-04-03 54.700001 55.520000 54.470001 55.349998 49.405602 15374100
2020-04-06 56.730000 57.810001 55.919998 57.410000 51.244366 14835200
2020-04-07 58.299999 58.759998 56.740002 56.750000 50.655239 22985400
2020-04-08 57.169998 57.910000 56.529999 57.590000 51.405029 13877400
2020-04-09 57.750000 59.020000 57.610001 58.130001 51.887035 20376000
2020-04-13 57.939999 58.240002 57.139999 57.700001 51.503220 10679500
2020-04-14 58.689999 60.220001 58.459999 60.150002 53.690098 17745300
2020-04-15 59.349998 59.720001 58.759998 59.200001 52.842117 12553400
2020-04-16 59.509998 59.810001 58.750000 59.590000 53.190243 14486100
2020-04-17 60.320000 60.700001 59.509998 60.500000 54.002506 12083100
2020-04-20 59.900002 60.320000 59.259998 59.310001 52.940315 9263900
2020-04-21 58.470001 58.810001 57.840000 58.049999 51.815624 13021900
2020-04-22 58.750000 58.939999 58.139999 58.610001 52.315475 15086800
2020-04-23 58.470001 58.849998 57.990002 58.090000 51.851334 21074200
2020-04-24 58.430000 58.900002 58.230000 58.709999 52.404743 9638300
2020-04-27 59.070000 59.150002 58.650002 58.880001 52.556496 11024000
2020-04-28 59.560001 59.639999 58.959999 59.209999 52.851044 13608800
2020-04-29 59.509998 59.509998 58.400002 58.959999 52.627892 16038500
2020-04-30 58.790001 58.820000 57.919998 58.259998 52.003067 16397100
2020-05-01 57.939999 58.430000 57.380001 57.619999 51.431805 13023600
2020-05-04 57.509998 57.720001 57.020000 57.590000 51.405029 11314200
2020-05-05 57.820000 58.259998 57.570000 57.639999 51.449650 9705200
2020-05-06 57.740002 57.900002 56.959999 57.009998 50.887318 10700100
2020-05-07 57.450001 57.529999 56.730000 56.849998 50.744503 11203600
2020-05-08 57.419998 58.240002 57.389999 58.119999 51.878109 13405000
2020-05-11 57.860001 58.490002 57.799999 58.040001 51.806698 8807200
2020-05-12 58.230000 58.549999 57.549999 57.549999 51.369324 20587300
2020-05-13 57.500000 57.820000 56.689999 57.029999 50.905174 12186800
2020-05-14 56.750000 57.040001 55.990002 56.889999 50.780212 11793500
2020-05-15 56.880001 57.560001 56.680000 57.389999 51.226505 20847900
2020-05-18 58.299999 58.599998 57.880001 58.299999 52.038780 15213600
2020-05-19 58.380001 58.410000 57.230000 57.230000 51.083691 15313100
2020-05-20 57.709999 57.939999 57.360001 57.910000 51.690659 8519600
2020-05-21 57.820000 57.830002 57.150002 57.270000 51.119396 13913900
2020-05-22 57.290001 57.520000 57.160000 57.470001 51.297913 7216300
2020-05-26 58.279999 58.380001 57.669998 57.779999 51.574631 10487200
2020-05-27 58.240002 58.700001 57.910000 58.650002 52.351189 10937800
2020-05-28 59.099998 59.500000 58.849998 59.169998 52.815346 10184300
2020-05-29 58.990002 59.419998 58.459999 59.230000 52.868904 12890900
2020-06-01 59.259998 59.860001 59.230000 59.639999 53.234867 9101400
2020-06-02 59.740002 59.830002 59.340000 59.799999 53.377682 9837900
2020-06-03 60.060001 60.160000 59.860001 59.880001 53.449093 10155300
2020-06-04 59.759998 60.070000 59.270000 59.590000 53.190243 8973800
2020-06-05 60.029999 60.730000 59.860001 60.419998 53.931091 11502200
2020-06-08 60.430000 61.099998 60.220001 61.070000 54.511295 13094200
2020-06-09 60.840000 60.930000 60.200001 60.570000 54.064983 13735400
2020-06-10 60.709999 60.880001 60.279999 60.400002 53.913246 9877800
2020-06-11 59.750000 60.119999 58.040001 58.110001 51.869183 14738500
2020-06-12 58.910000 58.919998 57.619999 58.119999 51.878109 17837500
2020-06-15 57.580002 58.869999 57.189999 58.790001 52.476151 11366700
2020-06-16 59.950001 60.020000 58.939999 59.709999 53.297352 10840300
2020-06-17 59.820000 60.070000 59.439999 59.619999 53.217007 8388400
2020-06-18 59.349998 59.990002 59.270000 59.930000 53.493717 6022600
2020-06-19 60.480000 60.669998 59.529999 59.619999 53.217007 10777200
2020-06-22 59.099998 59.220001 58.779999 58.990002 53.064995 9039600
2020-06-23 59.380001 59.590000 58.840000 58.900002 52.984032 7951000
2020-06-24 58.599998 58.599998 57.700001 57.910000 52.093468 14343200
2020-06-25 57.880001 58.389999 57.520000 58.320000 52.462288 12128900
2020-06-26 58.299999 58.459999 57.080002 57.130001 51.391808 14476500
2020-06-29 57.500000 58.320000 57.450001 58.209999 52.363331 9654200
2020-06-30 58.220001 58.860001 58.130001 58.639999 52.750145 7379800
2020-07-01 58.750000 59.060001 58.660000 58.689999 52.795124 7261600
2020-07-02 59.180000 59.570000 58.869999 58.990002 53.064995 6857200
2020-07-06 59.439999 59.580002 58.950001 59.279999 53.325855 10091300
2020-07-07 58.959999 60.150002 58.919998 59.820000 53.811630 8161000
2020-07-08 59.950001 59.990002 59.419998 59.669998 53.676697 9328000
2020-07-09 59.590000 59.750000 58.860001 59.200001 53.253895 7672500
2020-07-10 59.270000 60.410000 59.259998 60.290001 54.234421 14142800
2020-07-13 60.580002 61.000000 59.970001 60.200001 54.153461 10906200
2020-07-14 60.029999 61.230000 59.910000 61.080002 54.945068 14270100
2020-07-15 61.389999 61.860001 60.939999 61.130001 54.990047 14952700
2020-07-16 61.099998 61.380001 60.980000 61.259998 55.106987 7770200
2020-07-17 61.540001 61.689999 61.330002 61.590000 55.403843 6321700
2020-07-20 61.459999 61.490002 60.779999 60.970001 54.846123 6818600
2020-07-21 61.400002 62.160000 61.330002 61.500000 55.322884 7847300
2020-07-22 61.689999 62.080002 61.060001 61.990002 55.763668 7022700
2020-07-23 62.200001 62.459999 62.000000 62.209999 55.961578 9468000
2020-07-24 62.310001 62.830002 61.830002 62.130001 55.889606 6809200
2020-07-27 62.070000 62.450001 61.939999 62.439999 56.168461 6801900
2020-07-28 62.419998 62.980000 62.389999 62.669998 56.375362 6699300
2020-07-29 62.650002 62.959999 62.490002 62.759998 56.456322 7486400
2020-07-30 62.610001 62.980000 62.320000 62.759998 56.456322 10901300
2020-07-31 62.509998 62.709999 61.919998 62.700001 56.402355 10277200
2020-08-03 62.730000 62.759998 62.220001 62.529999 56.249424 8614400
2020-08-04 62.439999 63.330002 62.330002 63.310001 56.951084 7417400
2020-08-05 63.410000 63.540001 63.000000 63.180000 56.834152 7143600
2020-08-06 63.029999 63.290001 62.919998 63.169998 56.825153 11983700
2020-08-07 63.070000 63.570000 63.000000 63.509998 57.130993 9175700
2020-08-10 63.580002 63.970001 63.439999 63.840000 57.427856 4345600
2020-08-11 64.139999 64.300003 63.220001 63.400002 57.032051 8633500
2020-08-12 63.660000 64.500000 63.660000 64.220001 57.769684 8021600
2020-08-13 64.080002 64.360001 63.990002 64.169998 57.724709 5857100
2020-08-14 64.099998 64.370003 63.919998 64.160004 57.715717 3776300
2020-08-17 64.309998 64.730003 64.190002 64.519997 58.039547 5172900
2020-08-18 64.620003 64.959999 64.330002 64.779999 58.273441 4927300
2020-08-19 64.690002 64.779999 64.160004 64.269997 57.814663 5871600
2020-08-20 63.900002 64.220001 63.790001 64.139999 57.697716 10178600
2020-08-21 64.059998 64.389999 63.869999 64.300003 57.841660 5713900
2020-08-24 64.410004 64.849998 64.209999 64.849998 58.336407 6978500
2020-08-25 65.000000 65.050003 64.430000 64.709999 58.210464 4517100
2020-08-26 64.580002 64.879997 64.279999 64.790001 58.282436 5375300
2020-08-27 64.910004 65.500000 64.900002 65.190002 58.642265 8711200
2020-08-28 65.500000 65.809998 64.879997 65.769997 59.163998 6868200
2020-08-31 65.529999 65.769997 65.320000 65.580002 58.993095 7661200
2020-09-01 65.570000 65.680000 65.129997 65.650002 59.056057 9723000
2020-09-02 65.949997 67.110001 65.849998 66.839996 60.126530 11174600
2020-09-03 67.000000 67.610001 65.209999 65.690002 59.092045 26304400
2020-09-04 65.879997 66.150002 64.730003 65.540001 58.957104 15604800
2020-09-08 65.379997 65.510002 63.889999 64.160004 57.715717 16316600
2020-09-09 64.529999 65.720001 64.410004 65.089996 58.552296 12848500
2020-09-10 65.089996 65.269997 64.150002 64.290001 57.832657 11060600
2020-09-11 64.489998 64.959999 64.190002 64.650002 58.156498 10212500
2020-09-14 64.970001 65.370003 64.779999 65.070000 58.534302 6397000
2020-09-15 65.230003 65.459999 64.889999 64.980003 58.453350 5672900
2020-09-16 65.260002 65.430000 64.629997 64.690002 58.192478 7270700
2020-09-17 64.150002 64.620003 63.820000 64.279999 57.823650 10108700
2020-09-18 64.379997 64.470001 63.250000 63.689999 57.292915 9988900
2020-09-21 62.880001 63.070000 62.110001 62.830002 56.855843 11326200
2020-09-22 62.869999 63.509998 62.810001 63.200001 57.190662 7148600
2020-09-23 63.400002 63.560001 62.180000 62.250000 56.330994 7015900
2020-09-24 62.250000 63.040001 61.830002 62.709999 56.747246 9141700
2020-09-25 62.389999 63.110001 62.250000 63.040001 57.045872 7432100
2020-09-28 63.560001 64.110001 63.529999 63.750000 57.688358 6077600
2020-09-29 63.779999 63.930000 63.209999 63.330002 57.308300 8150400
2020-09-30 63.590000 64.500000 63.560001 64.099998 58.005085 8284100
2020-10-01 64.470001 64.610001 63.910000 64.459999 58.330853 9262900
2020-10-02 63.820000 64.389999 63.610001 64.099998 58.005085 7463000
2020-10-05 64.250000 64.610001 64.150002 64.529999 58.394203 4501200
2020-10-06 64.680000 64.930000 63.919998 64.110001 58.014133 6552800
2020-10-07 64.480003 65.070000 64.349998 64.800003 58.638523 8073100
2020-10-08 65.089996 65.290001 64.820000 65.230003 59.027645 6659000
2020-10-09 65.489998 66.029999 65.410004 65.739998 59.489143 7894700
2020-10-12 66.019997 66.849998 65.980003 66.500000 60.176880 8685600
2020-10-13 66.300003 66.650002 66.139999 66.449997 60.131641 7505700
2020-10-14 66.440002 66.709999 65.839996 66.110001 59.823971 6566200
2020-10-15 65.629997 66.330002 65.570000 66.150002 59.860168 6650000
2020-10-16 66.349998 66.709999 66.150002 66.169998 59.878254 6701200
2020-10-19 66.169998 66.449997 65.129997 65.309998 59.100029 7733900
2020-10-20 65.949997 66.080002 65.110001 65.239998 59.036686 7660200
2020-10-21 65.169998 65.669998 65.139999 65.300003 59.090988 7013900
2020-10-22 65.309998 65.489998 64.959999 65.269997 59.063839 7779700
2020-10-23 65.500000 65.650002 65.190002 65.389999 59.172424 5094100
2020-10-26 64.889999 65.019997 63.980000 64.550003 58.412296 9352300
2020-10-27 64.589996 64.940002 64.349998 64.379997 58.258469 5331400
2020-10-28 63.459999 63.790001 62.430000 62.500000 56.557213 10980600
2020-10-29 62.340000 63.099998 61.720001 62.480000 56.539124 8942700
2020-10-30 62.240002 62.540001 61.490002 62.259998 56.340046 10093200
2020-11-02 63.150002 63.540001 62.759998 63.250000 57.235912 10935100
2020-11-03 63.889999 64.879997 63.810001 64.290001 58.177021 20578800
2020-11-04 64.650002 65.410004 64.239998 64.320000 58.204170 25605800
2020-11-05 65.070000 65.400002 64.610001 64.790001 58.629475 13919500
2020-11-06 64.889999 65.419998 64.809998 65.089996 58.900948 12703600
2020-11-09 66.639999 67.279999 64.849998 64.940002 58.765213 15142600
2020-11-10 64.930000 66.400002 64.879997 66.220001 59.923515 15134300
2020-11-11 66.599998 67.080002 66.150002 66.790001 60.439308 10382100
2020-11-12 66.610001 66.790001 66.050003 66.610001 60.276428 8945500
2020-11-13 66.860001 67.620003 66.660004 67.529999 61.108952 6167300
2020-11-16 68.150002 68.180000 67.629997 68.150002 61.669991 12955900
2020-11-17 67.639999 68.070000 67.470001 67.669998 61.235638 8147900
2020-11-18 67.769997 68.010002 66.730003 66.739998 60.394054 7607700
2020-11-19 66.559998 67.019997 66.400002 66.919998 60.556942 8830200
2020-11-20 66.820000 67.110001 66.440002 66.500000 60.176880 4663400
2020-11-23 66.620003 66.720001 66.110001 66.519997 60.194977 5825300
2020-11-24 66.919998 67.199997 66.769997 66.970001 60.602196 6064900
2020-11-25 66.940002 67.199997 66.839996 66.930000 60.565990 5245400
2020-11-27 67.099998 67.099998 66.720001 66.919998 60.556942 3228600
2020-11-30 66.750000 66.980003 66.230003 66.910004 60.547905 11581900
2020-12-01 67.209999 67.570000 67.080002 67.500000 61.081799 12126200
2020-12-02 67.269997 67.589996 66.720001 66.940002 60.575054 11392100
2020-12-03 66.769997 67.230003 66.760002 67.110001 60.728886 10951400
2020-12-04 67.169998 67.639999 67.089996 67.629997 61.199432 11055800
2020-12-07 67.500000 67.610001 67.050003 67.370003 60.964169 9466300
2020-12-08 67.129997 67.879997 66.989998 67.739998 61.298977 7090900
2020-12-09 67.839996 67.870003 67.290001 67.470001 61.054653 10420100
2020-12-10 67.449997 67.620003 67.000000 67.169998 60.783176 5723400
2020-12-11 66.910004 67.510002 66.889999 67.320000 60.918911 5000800
2020-12-14 67.650002 67.910004 67.040001 67.059998 60.683636 6663200
2020-12-15 67.349998 67.550003 67.139999 67.220001 60.828415 6121300
2020-12-16 67.269997 67.669998 67.110001 67.349998 60.946041 10505500
2020-12-17 67.589996 67.860001 67.570000 67.779999 61.335182 4673300
2020-12-18 67.879997 68.080002 67.410004 67.930000 61.470917 6980500
2020-12-21 66.620003 66.769997 65.940002 66.639999 60.808441 8255600
2020-12-22 66.610001 66.610001 66.059998 66.169998 60.379574 9107900
2020-12-23 66.370003 66.650002 66.239998 66.389999 60.580318 4302600
2020-12-24 66.440002 66.760002 66.279999 66.720001 60.881443 1954900
2020-12-28 66.970001 67.449997 66.900002 67.250000 61.365074 6315400
2020-12-29 67.419998 67.610001 66.879997 67.050003 61.182575 4993600
2020-12-30 67.129997 67.209999 66.900002 66.980003 61.118706 7359900
2020-12-31 67.050003 67.550003 66.720001 67.449997 61.547565 6062200
2021-01-04 67.419998 67.440002 65.919998 66.720001 60.881443 12992600
2021-01-05 66.620003 66.860001 66.099998 66.720001 60.881443 10871900
2021-01-06 66.589996 67.099998 66.480003 66.769997 60.927063 14206600
2021-01-07 66.820000 66.980003 66.300003 66.570000 60.744568 13963500
2021-01-08 66.620003 66.959999 66.250000 66.900002 61.045696 17960800
2021-01-11 66.529999 66.970001 66.220001 66.330002 60.525578 9648700
2021-01-12 66.330002 66.480003 65.830002 66.110001 60.324825 11089500
2021-01-13 66.040001 66.459999 66.010002 66.209999 60.416077 8337500
2021-01-14 66.269997 66.300003 65.779999 65.860001 60.096695 11549000
2021-01-15 65.620003 65.919998 65.360001 65.629997 59.886826 13260300
2021-01-19 65.849998 65.980003 65.290001 65.339996 59.622196 8130800
2021-01-20 65.320000 65.620003 64.879997 65.459999 59.731705 10700600
2021-01-21 65.360001 65.410004 65.129997 65.239998 59.530945 8461200
2021-01-22 65.190002 65.470001 64.919998 65.070000 59.375832 8329300
2021-01-25 64.870003 65.940002 64.839996 65.720001 59.968948 17486100
2021-01-26 65.800003 66.440002 65.500000 66.309998 60.507332 9304200
2021-01-27 65.940002 66.830002 65.029999 65.190002 59.485329 17826800
2021-01-28 65.320000 66.169998 65.129997 65.440002 59.713451 19925900
2021-01-29 65.190002 65.209999 64.059998 64.089996 58.481583 19374700
2021-02-01 64.360001 64.500000 63.939999 64.150002 58.536343 13283300
2021-02-02 64.400002 65.099998 64.209999 64.580002 58.928703 13278400
2021-02-03 64.430000 64.830002 64.250000 64.680000 59.019958 9542000
2021-02-04 64.739998 65.169998 64.599998 65.150002 59.448830 7292400
2021-02-05 65.550003 65.959999 65.519997 65.760002 60.005451 8889300
2021-02-08 65.970001 66.160004 65.580002 66.010002 60.233582 9412200
2021-02-09 66.019997 66.190002 65.769997 65.949997 60.178822 12345400
2021-02-10 66.260002 66.410004 65.730003 65.879997 60.114956 6957200
2021-02-11 65.949997 65.970001 65.489998 65.589996 59.850327 7478500
2021-02-12 65.529999 65.769997 65.360001 65.690002 59.941586 7131800
2021-02-16 65.809998 65.860001 65.339996 65.570000 59.832073 9246600
2021-02-17 65.320000 65.940002 65.239998 65.809998 60.051075 8871000
2021-02-18 65.220001 65.940002 65.169998 65.769997 60.014572 7464900
2021-02-19 65.820000 65.830002 64.879997 64.940002 59.257214 10246100
2021-02-22 64.769997 65.169998 64.639999 65.000000 59.311958 8649600
2021-02-23 65.209999 65.639999 64.860001 65.089996 59.394081 12743400
2021-02-24 64.919998 65.260002 64.730003 65.050003 59.357582 9103700
2021-02-25 64.949997 65.320000 64.199997 64.339996 58.709713 17558500
2021-02-26 64.470001 64.470001 63.279999 63.299999 57.760719 17718400
2021-03-01 63.750000 64.459999 63.730000 63.939999 58.344711 11263900
2021-03-02 63.869999 64.320000 63.799999 63.830002 58.244350 12942700
2021-03-03 63.660000 64.029999 63.490002 63.529999 57.970596 13450900
2021-03-04 63.660000 64.430000 62.990002 63.299999 57.760719 25968700
2021-03-05 63.570000 64.889999 63.330002 64.699997 59.038208 21719300
2021-03-08 64.720001 65.669998 64.610001 64.980003 59.293716 18947000
2021-03-09 65.199997 65.510002 64.870003 64.919998 59.238956 17259600
2021-03-10 64.970001 66.059998 64.760002 65.769997 60.014572 15827600
2021-03-11 65.839996 66.040001 65.540001 65.610001 59.868572 12386500
2021-03-12 65.849998 66.239998 65.800003 66.150002 60.361324 10518200
2021-03-15 66.389999 66.500000 66.040001 66.440002 60.625946 8383700
2021-03-16 66.360001 66.730003 66.360001 66.519997 60.698940 13550200
2021-03-17 66.550003 66.820000 66.190002 66.419998 60.607689 12254200
2021-03-18 66.250000 66.519997 65.830002 66.150002 60.361324 14497600
2021-03-19 66.220001 66.559998 66.059998 66.379997 60.571194 20807100
2021-03-22 65.910004 66.760002 65.860001 66.720001 61.210644 14499400
2021-03-23 66.709999 67.309998 66.529999 67.000000 61.467514 13216300
2021-03-24 66.839996 67.169998 66.580002 66.739998 61.228985 15831000
2021-03-25 66.830002 67.470001 66.500000 67.389999 61.825325 14764000
2021-03-26 67.470001 68.620003 67.279999 68.580002 62.917057 15098600
2021-03-29 68.379997 69.330002 68.349998 69.269997 63.550087 11857300
2021-03-30 69.139999 69.209999 68.400002 68.529999 62.871185 14042700
2021-03-31 68.500000 68.779999 68.160004 68.309998 62.669353 18241100
2021-04-01 68.040001 68.330002 67.529999 67.980003 62.366600 21191800
2021-04-05 68.269997 69.220001 68.150002 68.849998 63.164768 20093000
2021-04-06 68.730003 69.400002 68.680000 69.139999 63.430813 19302100
2021-04-07 69.260002 69.349998 68.879997 68.970001 63.274853 20763900
2021-04-08 68.940002 69.180000 68.860001 69.040001 63.339073 10244700
2021-04-09 69.050003 69.209999 68.500000 68.919998 63.228973 7020400
2021-04-12 69.010002 69.300003 68.919998 69.290001 63.568428 10117800
2021-04-13 68.989998 69.180000 68.830002 68.919998 63.228973 11982600
2021-04-14 68.879997 68.959999 68.570000 68.860001 63.173931 12087500
2021-04-15 69.019997 69.519997 69.019997 69.410004 63.678524 7714900
2021-04-16 69.699997 69.949997 69.430000 69.809998 64.045494 7810000
2021-04-19 69.820000 69.959999 69.320000 69.540001 63.797787 10867400
2021-04-20 69.050003 70.139999 68.949997 69.919998 64.146400 13168800
2021-04-21 70.000000 70.470001 70.000000 70.269997 64.467514 10794900
2021-04-22 70.150002 70.190002 69.599998 69.750000 63.990448 10762900
2021-04-23 69.610001 69.790001 69.290001 69.570000 63.825306 9133800
2021-04-26 69.529999 69.529999 68.690002 68.790001 63.109707 8750100
2021-04-27 68.750000 68.889999 68.440002 68.739998 63.063835 10078900
2021-04-28 69.019997 69.180000 68.709999 68.790001 63.109707 7925300
2021-04-29 68.760002 69.629997 68.760002 69.519997 63.779430 9202600
2021-04-30 69.519997 69.610001 69.239998 69.580002 63.834473 10784800
2021-05-03 69.730003 70.410004 69.660004 70.150002 64.357422 12671500
2021-05-04 70.000000 70.269997 69.570000 69.790001 64.027138 11147300
2021-05-05 69.769997 69.870003 69.500000 69.739998 63.981277 8726200
2021-05-06 69.870003 70.660004 69.870003 70.639999 64.806961 10192000
2021-05-07 70.529999 70.860001 70.360001 70.639999 64.806961 9841800
2021-05-10 70.940002 71.639999 70.879997 71.180000 65.302368 10558400
2021-05-11 71.209999 71.360001 70.239998 70.559998 64.733559 14385700
2021-05-12 70.400002 70.480003 69.610001 69.620003 63.871189 13223100
2021-05-13 69.610001 70.919998 69.529999 70.599998 64.770248 18490900
2021-05-14 70.870003 71.330002 70.830002 70.910004 65.054665 9672600
2021-05-17 70.949997 71.260002 70.660004 70.809998 64.962914 10705800
2021-05-18 70.889999 71.169998 70.550003 70.589996 64.761070 11168900
2021-05-19 70.250000 70.459999 69.860001 70.360001 64.550064 13709500
2021-05-20 70.370003 71.260002 70.330002 71.010002 65.146385 11336300
2021-05-21 71.190002 71.480003 70.889999 71.019997 65.155563 7779600
2021-05-24 71.110001 71.480003 70.970001 71.230003 65.348236 6535900
2021-05-25 71.279999 71.309998 70.820000 71.250000 65.366592 8271800
2021-05-26 71.290001 71.360001 70.970001 71.099998 65.228966 10622500
2021-05-27 71.220001 71.449997 70.589996 70.660004 64.825317 12693900
2021-05-28 70.769997 71.110001 70.760002 70.809998 64.962914 8476400
2021-06-01 71.080002 71.260002 70.330002 70.570000 64.742744 8893800
2021-06-02 70.669998 70.959999 70.500000 70.830002 64.981270 6411300
2021-06-03 70.620003 71.330002 70.620003 71.269997 65.384911 9410000
2021-06-04 71.480003 71.690002 71.290001 71.519997 65.614288 6078200
2021-06-07 71.529999 71.620003 71.080002 71.400002 65.504189 7306900
2021-06-08 71.419998 71.510002 70.790001 70.800003 64.953758 8545200
2021-06-09 70.669998 71.019997 70.440002 70.459999 64.641815 8273800
2021-06-10 70.589996 71.080002 70.559998 70.900002 65.045486 8213000
2021-06-11 71.040001 71.070000 70.599998 70.940002 65.082176 6232300
2021-06-14 70.879997 70.919998 70.470001 70.900002 65.045486 10449400
2021-06-15 70.959999 71.120003 70.660004 70.730003 64.889526 5151600
2021-06-16 70.750000 70.830002 69.769997 69.790001 64.027138 10507100
2021-06-17 69.800003 70.190002 69.610001 70.040001 64.256493 9239700
2021-06-18 69.559998 69.650002 68.779999 68.800003 63.118889 16882500
2021-06-21 68.760002 69.209999 68.720001 69.139999 63.842827 14278400
2021-06-22 69.150002 69.529999 69.040001 69.239998 63.935158 8351000
2021-06-23 69.180000 69.190002 68.809998 68.809998 63.538097 7072900
2021-06-24 68.830002 69.230003 68.769997 69.150002 63.852062 6343700
2021-06-25 69.190002 69.760002 69.070000 69.680000 64.341461 9241300
2021-06-28 69.730003 69.930000 69.580002 69.739998 64.396858 7570600
2021-06-29 69.779999 69.900002 69.320000 69.430000 64.110611 13155400
2021-06-30 69.580002 70.059998 69.550003 69.970001 64.609222 8815100
2021-07-01 70.000000 70.169998 69.650002 69.760002 64.415321 11633100
2021-07-02 69.919998 70.139999 69.830002 69.930000 64.572296 20733300
2021-07-06 69.769997 69.800003 69.309998 69.639999 64.304520 7595700
2021-07-07 69.620003 70.279999 69.610001 70.010002 64.646172 7880500
2021-07-08 69.680000 70.059998 69.480003 69.750000 64.406097 9212900
2021-07-09 70.019997 70.279999 69.879997 70.150002 64.775452 6286900
2021-07-12 70.029999 70.139999 69.769997 70.040001 64.673866 7384200
2021-07-13 70.019997 70.449997 69.879997 70.019997 64.655403 12057600
2021-07-14 70.110001 70.739998 70.010002 70.639999 65.227905 7616100
2021-07-15 70.529999 70.940002 70.330002 70.930000 65.495682 8662500
2021-07-16 71.050003 71.309998 70.949997 71.040001 65.597244 8634300
2021-07-19 70.800003 71.269997 70.199997 70.830002 65.403351 20734400
2021-07-20 70.820000 71.540001 70.660004 70.849998 65.421806 20404900
2021-07-21 71.180000 71.239998 70.650002 70.669998 65.255608 9366300
2021-07-22 70.489998 70.739998 70.099998 70.550003 65.144798 9632100
2021-07-23 70.570000 71.489998 70.470001 71.400002 65.929665 9732400
2021-07-26 71.290001 71.629997 71.110001 71.519997 66.040482 5952200
2021-07-27 71.500000 71.980003 71.269997 71.669998 66.178986 14720700
2021-07-28 71.500000 71.589996 70.889999 71.040001 65.597244 9114100
2021-07-29 71.300003 71.589996 71.230003 71.389999 65.920433 8811100
2021-07-30 71.500000 71.879997 71.400002 71.510002 66.031258 10403700
2021-08-02 71.510002 71.580002 71.129997 71.209999 65.754227 12049800
2021-08-03 71.230003 71.660004 71.059998 71.529999 66.049706 8647700
2021-08-04 71.279999 71.459999 70.550003 70.599998 65.190964 8886500
2021-08-05 70.970001 71.089996 70.769997 70.940002 65.504913 7063000
2021-08-06 71.099998 71.230003 70.809998 70.940002 65.504913 13492100
2021-08-09 71.169998 71.320000 71.010002 71.199997 65.744995 9054900
2021-08-10 71.339996 71.739998 71.220001 71.709999 66.215927 11291700
2021-08-11 71.889999 72.239998 71.830002 71.949997 66.437523 14992700
2021-08-12 71.989998 72.040001 71.779999 71.910004 66.400612 6432100
2021-08-13 72.000000 72.580002 71.889999 72.510002 66.954636 8808500
2021-08-16 72.510002 72.949997 72.379997 72.930000 67.342476 7903100
2021-08-17 72.800003 73.250000 72.629997 72.970001 67.379387 15666000
2021-08-18 72.830002 72.940002 72.010002 72.059998 66.539108 10669200
2021-08-19 71.739998 72.790001 71.699997 72.639999 67.074677 13035600
2021-08-20 72.629997 73.050003 72.360001 72.760002 67.185493 10454500
2021-08-23 72.769997 72.900002 72.500000 72.529999 66.973106 8794500
2021-08-24 72.489998 72.510002 71.879997 71.980003 66.465240 8494200
2021-08-25 71.930000 72.029999 71.610001 71.860001 66.354431 8007400
2021-08-26 71.760002 71.809998 71.290001 71.529999 66.049706 13078000
2021-08-27 71.599998 71.910004 71.360001 71.779999 66.280556 9126200
2021-08-30 71.800003 72.169998 71.730003 72.099998 66.576057 5645800
2021-08-31 72.160004 72.339996 71.980003 72.260002 66.723785 8037000
2021-09-01 72.320000 72.709999 72.190002 72.639999 67.074677 8399100
2021-09-02 72.790001 73.040001 72.660004 72.919998 67.333214 6623300
2021-09-03 72.699997 72.940002 72.489998 72.830002 67.250107 6010700
2021-09-07 72.709999 72.709999 71.940002 71.989998 66.474472 9206300
2021-09-08 71.900002 72.690002 71.860001 72.610001 67.046959 10662900
2021-09-09 72.540001 72.559998 72.120003 72.190002 66.659142 7741500
2021-09-10 72.330002 72.360001 71.739998 71.879997 66.372910 10269900
2021-09-13 72.160004 72.680000 71.889999 72.059998 66.539108 13798000
2021-09-14 72.239998 72.290001 71.610001 71.730003 66.234398 9145500
2021-09-15 71.730003 72.110001 71.559998 71.989998 66.474472 8824700
2021-09-16 71.900002 72.120003 71.150002 71.750000 66.252861 9789900
2021-09-17 71.559998 71.820000 71.349998 71.360001 65.892731 13150000
2021-09-20 70.430000 70.839996 69.669998 70.209999 65.234901 17880700
2021-09-21 70.410004 70.970001 70.000000 70.129997 65.160561 11140400
2021-09-22 70.589996 70.769997 70.190002 70.330002 65.346413 10025900
2021-09-23 70.430000 70.910004 70.360001 70.589996 65.587975 8440500
2021-09-24 70.489998 70.930000 70.489998 70.620003 65.615852 6717300
2021-09-27 70.510002 70.839996 70.239998 70.300003 65.318527 8467100
2021-09-28 70.110001 70.190002 69.220001 69.470001 64.547356 14982900
2021-09-29 69.610001 70.459999 69.459999 70.099998 65.132706 13329500
2021-09-30 70.269997 70.330002 68.809998 68.839996 63.961975 16259900
2021-10-01 69.050003 69.349998 68.370003 69.019997 64.129234 15889200
2021-10-04 69.000000 69.489998 68.320000 68.800003 63.924820 20351600
2021-10-05 68.970001 69.459999 68.820000 69.150002 64.250015 16186100
2021-10-06 68.790001 69.889999 68.709999 69.820000 64.872528 14909900
2021-10-07 70.169998 70.750000 70.080002 70.129997 65.160561 8396800
2021-10-08 70.180000 70.339996 69.919998 70.050003 65.086243 7285700
2021-10-11 70.160004 70.410004 69.970001 70.029999 65.067665 8218300
2021-10-12 70.089996 70.599998 69.910004 70.059998 65.095535 12401200
2021-10-13 70.129997 70.379997 69.580002 70.190002 65.216331 9548300
2021-10-14 70.449997 71.089996 70.400002 70.980003 65.950348 9975100
2021-10-15 71.220001 71.250000 70.610001 70.809998 65.792389 11575200
2021-10-18 70.500000 70.720001 70.019997 70.389999 65.402145 10043300
2021-10-19 70.269997 70.430000 69.930000 70.419998 65.430023 10203100
2021-10-20 70.489998 71.070000 70.430000 70.830002 65.810982 8829700
2021-10-21 70.930000 70.989998 70.660004 70.739998 65.727364 7976400
2021-10-22 70.879997 71.400002 70.820000 71.290001 66.238373 9575700
2021-10-25 71.239998 71.400002 70.739998 71.239998 66.191917 6844600
2021-10-26 71.250000 71.669998 71.199997 71.489998 66.424210 8805500
2021-10-27 71.860001 71.910004 71.040001 71.070000 66.033966 10334900
2021-10-28 71.089996 71.349998 70.970001 71.320000 66.266251 8614800
2021-10-29 71.139999 71.529999 71.070000 71.250000 66.201202 8105300
2021-11-01 71.400002 71.519997 71.110001 71.360001 66.303406 7033700
2021-11-02 71.400002 72.000000 71.190002 71.839996 66.749405 9942700
2021-11-03 71.849998 72.510002 71.800003 72.510002 67.371933 10471100
2021-11-04 72.250000 72.639999 72.059998 72.580002 67.436974 11701700
2021-11-05 72.860001 73.120003 72.720001 73.000000 67.827194 9929100
2021-11-08 73.029999 73.080002 72.080002 72.419998 67.288315 12813600
2021-11-09 72.440002 72.739998 72.199997 72.669998 67.520576 13527600
2021-11-10 72.739998 73.080002 72.610001 72.889999 67.725014 11350400
2021-11-11 72.940002 72.980003 72.669998 72.839996 67.678543 6319100
2021-11-12 72.989998 73.180000 72.720001 72.839996 67.678543 7469800
2021-11-15 72.970001 73.269997 72.830002 73.190002 68.003738 6381300
2021-11-16 73.139999 73.379997 72.699997 72.730003 67.576355 6562200
2021-11-17 72.660004 72.800003 72.440002 72.570000 67.427666 10444900
2021-11-18 72.379997 72.480003 71.959999 72.309998 67.186096 11269500
2021-11-19 72.470001 72.489998 72.010002 72.050003 66.944534 11924000
2021-11-22 72.139999 73.120003 72.059998 72.620003 67.474129 13425400
2021-11-23 72.629997 73.220001 72.510002 73.099998 67.920120 13405700
2021-11-24 73.000000 73.110001 72.550003 72.879997 67.715698 9556400
2021-11-26 72.389999 72.720001 71.699997 71.959999 66.860901 11715600
2021-11-29 72.040001 72.419998 71.680000 72.139999 67.028152 13646600
2021-11-30 71.690002 71.750000 70.139999 70.290001 65.309235 23715100
2021-12-01 70.769997 71.360001 69.919998 69.949997 64.993332 22897400
2021-12-02 70.190002 71.139999 70.190002 70.690002 65.680901 18704000
2021-12-03 71.080002 71.680000 70.870003 71.570000 66.498535 22867600
2021-12-06 72.080002 73.099998 72.070000 72.830002 67.669250 18524400
2021-12-07 72.949997 73.349998 72.809998 72.989998 67.817924 13169300
2021-12-08 72.870003 73.190002 72.139999 72.760002 67.604210 14489800
2021-12-09 72.750000 73.220001 72.440002 72.959999 67.790039 8613900
2021-12-10 73.389999 74.239998 73.260002 74.190002 68.932877 10890000
2021-12-13 74.169998 75.389999 74.059998 75.160004 69.834167 16518100
2021-12-14 75.010002 75.330002 74.720001 75.209999 69.880600 16048300
2021-12-15 75.220001 76.059998 75.190002 75.970001 70.586761 21277000
2021-12-16 75.910004 76.779999 75.900002 76.510002 71.088486 14499000
2021-12-17 76.239998 76.620003 75.160004 75.199997 69.871315 23809700
2021-12-20 74.120003 74.750000 74.029999 74.709999 69.891891 14116700
2021-12-21 74.709999 74.760002 74.169998 74.610001 69.798340 11872100
2021-12-22 74.580002 75.110001 74.290001 75.080002 70.238037 7650200
2021-12-23 75.260002 75.510002 75.139999 75.250000 70.397079 8089000
2021-12-27 75.300003 76.050003 75.300003 76.050003 71.145477 7343200
2021-12-28 75.959999 76.559998 75.959999 76.480003 71.547745 7285200
2021-12-29 76.559998 77.019997 76.430000 76.830002 71.875183 7891600
2021-12-30 77.019997 77.099998 76.540001 76.589996 71.650650 6802800
2021-12-31 76.540001 77.230003 76.500000 77.110001 72.137115 11289000
2022-01-03 76.660004 77.139999 76.019997 77.099998 72.127762 22320300
2022-01-04 77.080002 77.860001 77.050003 77.620003 72.614235 23066000
2022-01-05 77.519997 78.180000 77.489998 77.550003 72.548737 29748500
2022-01-06 77.500000 77.980003 77.230003 77.339996 72.352280 25023900
2022-01-07 77.220001 77.720001 77.010002 77.419998 72.427124 12650300
2022-01-10 77.300003 77.459999 76.559998 76.809998 71.856461 18578300
2022-01-11 76.730003 76.790001 75.879997 76.720001 71.772278 19571600
2022-01-12 76.669998 76.809998 76.389999 76.750000 71.800346 11155200
2022-01-13 76.830002 77.050003 76.580002 76.889999 71.931305 14287300
2022-01-14 76.699997 77.129997 76.349998 77.029999 72.062271 21391700
2022-01-18 76.459999 76.480003 75.680000 75.919998 71.023857 16683800
2022-01-19 76.059998 76.930000 76.040001 76.400002 71.472900 18518500
2022-01-20 76.330002 76.980003 75.830002 75.900002 71.005150 15677800
2022-01-21 76.279999 76.930000 75.839996 75.959999 71.061295 25270600
2022-01-24 75.660004 76.160004 74.110001 75.709999 70.827408 35518900
2022-01-25 75.050003 75.309998 73.970001 74.870003 70.041588 28638500
2022-01-26 74.639999 75.309998 73.860001 74.300003 69.508354 33222000
2022-01-27 74.889999 75.980003 74.510002 74.800003 69.976097 23816500
2022-01-28 74.410004 75.720001 73.760002 75.680000 70.799332 25111500
2022-01-31 75.220001 76.040001 75.050003 75.970001 71.070625 15453000
2022-02-01 75.970001 76.139999 75.120003 75.900002 71.005150 15620900
2022-02-02 75.980003 76.930000 75.910004 76.809998 71.856461 13630400
2022-02-03 76.459999 77.209999 76.349998 76.830002 71.875183 14414700
2022-02-04 76.309998 76.669998 75.459999 75.889999 70.995789 17939500
2022-02-07 76.190002 76.400002 75.589996 76.029999 71.126778 10949400
2022-02-08 76.209999 76.529999 75.910004 76.320000 71.398071 11472900
2022-02-09 76.690002 76.860001 76.209999 76.339996 71.416779 14899300
2022-02-10 75.919998 76.269997 75.250000 75.519997 70.649666 19828500
2022-02-11 75.739998 76.019997 75.029999 75.250000 70.397079 18498300
2022-02-14 75.250000 75.529999 74.040001 75.040001 70.200615 23550800
2022-02-15 75.489998 75.970001 74.820000 75.169998 70.322235 12300400
2022-02-16 75.129997 75.580002 74.580002 75.309998 70.453201 13507700
2022-02-17 75.120003 76.099998 74.900002 75.889999 70.995789 12873300
2022-02-18 75.830002 76.320000 75.580002 76.029999 71.126778 16470100
2022-02-22 76.089996 76.150002 74.959999 75.440002 70.574814 21545800
2022-02-23 75.690002 75.730003 74.730003 74.830002 70.004150 15134300
2022-02-24 73.839996 74.000000 72.190002 73.540001 68.797340 30125500
2022-02-25 73.970001 76.019997 73.940002 75.910004 71.014511 21141600
2022-02-28 74.779999 75.209999 74.089996 74.900002 70.069641 20975100
2022-03-01 74.699997 75.309998 74.059998 74.459999 69.658028 18750300
2022-03-02 74.480003 75.589996 74.379997 75.250000 70.397079 18935000
2022-03-03 75.580002 76.309998 75.519997 75.860001 70.967735 19576500
2022-03-04 75.000000 76.029999 74.709999 75.870003 70.977097 22078900
2022-03-07 75.459999 75.790001 74.400002 74.489998 69.686089 20057300
2022-03-08 74.570000 74.760002 72.430000 72.480003 67.805717 29710400
2022-03-09 73.610001 73.629997 72.660004 72.970001 68.264107 18254000
2022-03-10 72.449997 72.730003 71.599998 72.279999 67.618614 21892400
2022-03-11 72.540001 72.940002 71.339996 71.440002 66.832787 14276500
2022-03-14 71.889999 72.540001 71.430000 71.820000 67.188271 18438900
2022-03-15 72.470001 73.519997 72.300003 73.430000 68.694443 17078100
2022-03-16 73.610001 73.889999 72.459999 73.510002 68.769287 18783200
2022-03-17 73.459999 74.150002 73.290001 74.019997 69.246391 14484600
2022-03-18 74.089996 74.260002 73.529999 74.190002 69.405426 20278600
2022-03-21 74.040001 74.610001 73.540001 73.949997 69.494705 17659100
2022-03-22 74.500000 74.650002 73.870003 74.500000 70.011566 11667300
2022-03-23 74.589996 74.779999 73.830002 73.900002 69.447723 14027800
2022-03-24 74.199997 74.449997 73.949997 74.419998 69.936386 9458800
2022-03-25 74.599998 75.190002 74.529999 75.040001 70.519035 12508400
2022-03-28 75.070000 75.349998 74.629997 75.349998 70.810356 11602600
2022-03-29 75.940002 76.160004 75.339996 76.019997 71.439987 16595100
2022-03-30 75.720001 76.080002 75.400002 76.070000 71.486977 13367500
2022-03-31 75.980003 76.349998 75.760002 75.889999 71.317818 12388500
2022-04-01 76.029999 76.739998 75.739998 76.650002 72.032043 12644000
2022-04-04 76.519997 76.519997 75.540001 76.410004 71.806496 9618400
2022-04-05 76.059998 77.269997 76.059998 76.480003 71.872284 12717200
2022-04-06 76.480003 77.550003 76.150002 77.449997 72.783844 23849600
2022-04-07 77.709999 78.559998 77.489998 78.389999 73.667206 18311500
2022-04-08 78.599998 78.959999 78.250000 78.720001 73.977325 13879400
2022-04-11 78.860001 79.120003 78.250000 78.400002 73.676613 18229900
2022-04-12 78.410004 78.959999 78.139999 78.419998 73.695396 19804800
2022-04-13 78.360001 78.970001 78.349998 78.860001 74.108887 11715500
2022-04-14 78.989998 79.389999 78.790001 78.839996 74.090088 12195600
2022-04-18 78.660004 78.949997 77.970001 78.190002 73.479263 11426700
2022-04-19 78.220001 79.489998 78.150002 79.379997 74.597549 12814100
2022-04-20 79.820000 80.750000 79.769997 80.570000 75.715858 21659600
2022-04-21 80.730003 81.339996 80.440002 80.500000 75.650085 18501800
2022-04-22 80.690002 80.790001 79.169998 79.239998 74.465996 19747900
2022-04-25 79.489998 79.830002 78.180000 79.589996 74.794899 30868200
2022-04-26 79.470001 79.849998 78.339996 78.360001 73.639015 26864500
2022-04-27 78.529999 79.470001 78.320000 78.650002 73.911545 29441700
2022-04-28 78.760002 79.900002 78.349998 79.809998 75.001656 22128500
2022-04-29 79.410004 79.529999 77.540001 77.639999 72.962395 27802900
2022-05-02 78.180000 78.290001 75.489998 76.620003 72.003845 55145100
2022-05-03 76.489998 77.120003 75.900002 76.400002 71.797104 47646900
2022-05-04 76.430000 78.230003 76.199997 78.120003 73.413467 37161600
2022-05-05 77.699997 77.879997 76.070000 76.639999 72.022644 32186100
2022-05-06 76.360001 77.110001 75.970001 76.720001 72.097824 34046900
2022-05-09 76.129997 77.370003 75.769997 76.690002 72.069626 33323800
2022-05-10 77.080002 77.330002 75.849998 76.160004 71.571564 32510900
2022-05-11 76.250000 77.110001 75.769997 75.830002 71.261444 30110100
2022-05-12 75.980003 76.360001 75.000000 75.809998 71.242645 29049700
2022-05-13 76.190002 77.010002 75.730003 76.949997 72.313972 15405300
2022-05-16 76.900002 77.650002 76.570000 77.300003 72.642891 14613700
2022-05-17 77.029999 77.230003 75.989998 76.769997 72.144798 20637000
2022-05-18 75.930000 75.959999 71.599998 71.830002 67.502426 40188900
2022-05-19 71.430000 71.449997 70.080002 70.550003 66.299545 38772000
2022-05-20 70.949997 70.970001 69.580002 70.699997 66.440498 26185000
2022-05-23 71.480003 72.419998 71.269997 72.160004 67.812561 17710900
2022-05-24 71.989998 73.449997 71.870003 73.339996 68.921455 23272400
2022-05-25 73.199997 73.570000 72.739998 73.360001 68.940262 16647300
2022-05-26 73.699997 74.519997 73.580002 74.139999 69.673256 16580500
2022-05-27 74.250000 75.000000 74.120003 75.000000 70.481445 16921300
2022-05-31 74.599998 74.959999 73.690002 74.470001 69.983376 19212200
2022-06-01 74.570000 74.629997 73.010002 73.500000 69.071823 17552000
2022-06-02 73.669998 74.570000 72.459999 74.570000 70.077354 17618500
2022-06-03 74.260002 74.550003 73.629997 73.820000 69.372536 9750300
2022-06-06 74.330002 74.559998 73.599998 73.849998 69.400726 10924200
2022-06-07 72.889999 74.339996 72.889999 74.239998 69.767227 9070200
2022-06-08 73.820000 73.989998 73.279999 73.330002 68.912064 7896600
2022-06-09 73.260002 73.970001 72.209999 72.230003 67.878334 9442200
2022-06-10 71.339996 72.489998 70.970001 71.919998 67.587006 17720500
2022-06-13 70.849998 71.339996 70.080002 70.370003 66.130386 22813000
2022-06-14 70.349998 70.669998 69.040001 69.540001 65.350395 19864600
2022-06-15 70.029999 70.589996 68.830002 69.610001 65.416176 20069400
2022-06-16 68.660004 69.610001 68.220001 69.080002 64.918098 19017100
2022-06-17 69.199997 69.580002 68.519997 68.830002 64.683167 24825300
2022-06-21 69.129997 70.330002 68.800003 70.139999 66.409210 16147200
2022-06-22 69.790001 70.570000 69.519997 70.089996 66.361862 15207200
2022-06-23 70.570000 71.519997 70.500000 71.449997 67.649521 16570700
2022-06-24 72.080002 72.879997 71.820000 72.849998 68.975060 13437000
2022-06-27 72.919998 73.040001 72.440002 72.650002 68.785706 10936500
2022-06-28 72.860001 73.320000 71.620003 71.680000 67.867294 11004000
2022-06-29 71.959999 72.430000 71.790001 72.129997 68.293343 9230600
2022-06-30 71.760002 72.500000 71.330002 72.180000 68.340691 12670700
2022-07-01 72.199997 73.269997 72.080002 73.220001 69.325378 11664100
2022-07-05 72.730003 72.980003 71.580002 72.750000 68.880371 12828700
2022-07-06 73.019997 73.470001 72.730003 72.959999 69.079201 11768100
2022-07-07 72.900002 73.150002 72.599998 73.029999 69.145485 8476300
2022-07-08 73.059998 73.480003 72.669998 72.900002 69.022408 10732500
2022-07-11 72.809998 73.300003 72.550003 72.800003 68.927734 7172500
2022-07-12 72.900002 73.550003 72.330002 72.589996 68.728889 11032200
2022-07-13 72.169998 73.290001 71.989998 72.639999 68.776230 13851600
2022-07-14 71.709999 72.809998 71.690002 72.699997 68.833023 10801700
2022-07-15 73.180000 73.410004 72.650002 72.940002 69.060280 9300100
2022-07-18 73.070000 73.190002 72.099998 72.230003 68.388039 8473600
2022-07-19 72.830002 73.129997 72.629997 72.989998 69.107613 8729100
2022-07-20 73.070000 73.139999 72.120003 72.500000 68.643684 10232000
2022-07-21 72.360001 72.889999 72.150002 72.720001 68.851974 11944800
2022-07-22 72.879997 73.410004 72.769997 73.199997 69.306442 9369800
2022-07-25 73.290001 73.730003 73.139999 73.559998 69.647293 8157500
2022-07-26 72.889999 73.500000 72.650002 73.389999 69.486328 9764200
2022-07-27 73.250000 74.099998 72.690002 73.889999 69.959755 10995600
2022-07-28 73.940002 75.220001 73.809998 75.070000 71.076965 9372000
2022-07-29 74.209999 74.610001 74.010002 74.489998 70.527824 13198900
2022-08-01 74.389999 75.660004 74.360001 75.419998 71.408363 13150400
2022-08-02 75.370003 75.510002 74.709999 74.820000 70.840279 10632700
2022-08-03 74.839996 75.459999 74.529999 75.309998 71.304199 12808400
2022-08-04 75.139999 75.349998 74.510002 74.809998 70.830803 11983600
2022-08-05 74.440002 74.690002 73.940002 74.639999 70.669853 7125700
2022-08-08 74.930000 75.160004 74.419998 74.599998 70.631973 6966100
2022-08-09 74.709999 74.820000 74.349998 74.489998 70.527824 8086200
2022-08-10 75.199997 75.269997 74.779999 75.040001 71.048569 11262300
2022-08-11 75.360001 75.599998 74.690002 74.860001 70.878151 8959500
2022-08-12 75.089996 75.510002 74.800003 75.510002 71.493576 11094400
2022-08-15 75.470001 76.339996 75.349998 76.260002 72.203674 10207200
2022-08-16 76.540001 77.400002 76.480003 77.120003 73.017937 12312600
2022-08-17 76.800003 77.199997 76.709999 76.900002 72.809647 9667600
2022-08-18 76.779999 77.269997 76.690002 77.160004 73.055801 5777700
2022-08-19 76.919998 77.279999 76.769997 76.910004 72.819115 6456500
2022-08-22 76.680000 76.699997 76.000000 76.129997 72.080589 7113700
2022-08-23 75.849998 75.910004 75.470001 75.800003 71.768150 10183400
2022-08-24 75.930000 76.150002 75.669998 75.989998 71.948044 8061900
2022-08-25 76.019997 76.339996 75.660004 76.339996 72.279419 6105000
2022-08-26 76.379997 76.470001 74.360001 74.449997 70.489944 11212500
2022-08-29 74.010002 74.750000 73.820000 74.330002 70.376335 13214300
2022-08-30 74.470001 74.470001 73.370003 73.559998 69.647293 10316700
2022-08-31 73.790001 73.919998 73.110001 73.110001 69.221237 10397800
2022-09-01 72.860001 73.680000 72.580002 73.519997 69.609428 15968200
2022-09-02 74.080002 74.370003 72.330002 72.559998 68.700478 15846700
2022-09-06 72.599998 73.180000 72.050003 72.150002 68.312294 21871800
2022-09-07 72.379997 73.540001 72.320000 73.449997 69.543137 19632300
2022-09-08 73.089996 73.540001 72.400002 73.260002 69.363243 14843900
2022-09-09 73.449997 74.470001 73.180000 73.980003 70.044952 18139000
2022-09-12 74.040001 74.519997 73.940002 74.269997 70.319519 8680000
2022-09-13 73.650002 73.750000 71.589996 71.790001 67.971436 12940800
2022-09-14 72.010002 72.099998 71.339996 71.760002 67.943039 12291500
2022-09-15 71.720001 71.790001 70.970001 71.160004 67.374954 11234700
2022-09-16 70.910004 71.410004 70.900002 71.330002 67.535912 13452600
2022-09-19 70.599998 71.389999 70.599998 71.339996 67.984749 9370400
2022-09-20 70.870003 71.110001 70.400002 70.949997 67.613083 9169900
2022-09-21 71.379997 72.080002 70.639999 70.680000 67.355804 14189700
2022-09-22 70.739998 71.059998 70.449997 70.580002 67.260513 10428400
2022-09-23 70.190002 70.190002 68.660004 69.379997 66.116928 15909500
2022-09-26 69.230003 70.029999 69.099998 69.430000 66.164604 11638000
2022-09-27 69.769997 70.150002 68.099998 68.230003 65.021027 17159300
2022-09-28 68.540001 69.389999 67.940002 69.050003 65.802467 14259200
2022-09-29 68.889999 69.029999 67.489998 67.910004 64.716087 13508200
2022-09-30 68.080002 68.190002 66.680000 66.730003 63.591576 13427400
2022-10-03 67.209999 68.050003 66.839996 67.879997 64.687477 12703300
2022-10-04 68.290001 69.269997 68.279999 68.910004 65.669044 13366400
2022-10-05 68.550003 68.879997 67.790001 68.510002 65.287857 10596100
2022-10-06 68.489998 68.610001 67.360001 67.510002 64.334885 10607000
2022-10-07 67.379997 67.459999 66.239998 66.500000 63.372398 13741600
2022-10-10 66.620003 67.019997 66.180000 66.739998 63.601105 11799000
2022-10-11 66.779999 67.900002 66.669998 67.290001 64.125237 10783400
2022-10-12 67.949997 68.419998 67.639999 67.650002 64.468315 10963200
2022-10-13 67.000000 69.029999 66.690002 68.769997 65.535629 18475600
2022-10-14 69.180000 69.260002 67.419998 67.529999 64.353958 11611200
2022-10-17 68.239998 68.599998 68.099998 68.260002 65.049614 9105200
2022-10-18 69.279999 69.620003 68.739998 69.150002 65.897758 11000700
2022-10-19 69.250000 69.620003 68.550003 68.830002 65.592804 8985300
2022-10-20 68.860001 69.019997 67.809998 67.870003 64.677963 10023200
2022-10-21 67.830002 69.080002 67.610001 68.910004 65.669044 9613300
2022-10-24 69.400002 70.290001 69.250000 70.150002 66.850723 11076000
2022-10-25 70.309998 71.160004 69.910004 71.070000 67.727455 10619600
2022-10-26 71.230003 72.050003 71.010002 71.540001 68.175362 9483700
2022-10-27 71.610001 72.070000 71.489998 71.599998 68.232529 9988200
2022-10-28 71.730003 73.300003 71.699997 73.169998 69.728683 9545400
2022-10-31 72.959999 73.190002 72.550003 72.739998 69.318916 9201000
2022-11-01 72.919998 73.269997 72.250000 72.510002 69.099731 9535200
2022-11-02 72.360001 73.080002 71.209999 71.250000 67.898979 16291600
2022-11-03 70.650002 71.330002 70.489998 71.010002 67.670273 10624500
2022-11-04 71.860001 72.250000 70.910004 71.849998 68.470764 11938600
2022-11-07 72.000000 72.620003 71.860001 72.489998 69.080681 7133600
2022-11-08 72.709999 73.150002 71.949997 72.699997 69.280785 9091700
2022-11-09 72.519997 72.970001 71.849998 71.910004 68.527939 9465200
2022-11-10 73.449997 73.790001 72.379997 73.599998 70.138466 19286100
2022-11-11 73.800003 73.879997 72.370003 73.519997 70.062225 14289300
2022-11-14 73.449997 74.110001 72.900002 72.940002 69.509514 14803000
2022-11-15 73.860001 74.099998 72.949997 73.550003 70.090820 15064200
2022-11-16 73.650002 74.279999 73.610001 73.910004 70.433891 9748600
2022-11-17 73.260002 73.930000 73.260002 73.889999 70.414841 7827000
2022-11-18 74.489998 74.769997 74.180000 74.680000 71.167664 9070800
2022-11-21 74.820000 75.500000 74.669998 75.389999 71.844284 8054900
2022-11-22 75.949997 76.010002 75.660004 75.940002 72.368423 6307100
2022-11-23 76.000000 76.349998 75.900002 76.199997 72.616188 6286400
2022-11-25 76.300003 76.309998 76.099998 76.250000 72.663826 2978000
2022-11-28 75.970001 76.379997 75.849998 75.959999 72.387482 8698300
2022-11-29 75.760002 75.919998 75.279999 75.669998 72.111107 7755100
2022-11-30 75.620003 77.209999 75.220001 77.190002 73.559624 11704200
2022-12-01 77.050003 77.139999 76.519997 76.839996 73.226074 10215700
2022-12-02 76.279999 77.290001 76.190002 77.190002 73.559624 6087200
2022-12-05 76.360001 76.449997 76.000000 76.220001 72.635246 8632900
2022-12-06 76.300003 76.589996 75.379997 75.750000 72.187340 8136300
2022-12-07 75.889999 76.230003 75.750000 76.070000 72.492287 7298700
2022-12-08 75.949997 76.489998 75.849998 76.480003 72.883018 7803400
2022-12-09 76.110001 76.440002 75.879997 75.889999 72.320755 9761700
2022-12-12 76.029999 76.699997 75.790001 76.690002 73.083138 6996800
2022-12-13 77.449997 77.620003 76.099998 76.580002 72.978310 11349000
2022-12-14 76.699997 77.269997 76.080002 76.529999 72.930656 13820200
2022-12-15 75.889999 76.040001 74.669998 75.230003 71.691803 11281000
2022-12-16 74.839996 75.099998 74.209999 74.860001 71.339218 14561500
2022-12-19 74.309998 74.940002 73.839996 74.279999 71.294090 8093900
2022-12-20 74.150002 74.510002 73.809998 74.220001 71.236504 7368900
2022-12-21 74.580002 75.250000 74.529999 74.959999 71.946754 7953100
2022-12-22 74.690002 74.830002 73.959999 74.790001 71.783585 6888300
2022-12-23 74.830002 75.230003 74.580002 75.180000 72.157921 4874700
2022-12-27 75.279999 75.690002 75.120003 75.540001 72.503448 4839700
2022-12-28 75.760002 75.860001 74.599998 74.599998 71.601227 5028900
2022-12-29 74.900002 75.190002 74.779999 74.919998 71.908371 5574800
2022-12-30 74.769997 74.830002 74.010002 74.550003 71.553246 6249900
2023-01-03 74.589996 74.620003 73.519997 74.269997 71.284492 14433300
2023-01-04 74.480003 75.019997 74.089996 74.559998 71.562828 12197300
2023-01-05 74.419998 74.489998 73.660004 73.809998 70.842987 9848200
2023-01-06 74.760002 76.080002 74.699997 75.779999 72.733803 9982400
2023-01-09 75.730003 76.250000 75.040001 75.040001 72.023544 11081800
2023-01-10 75.129997 75.250000 74.690002 74.940002 71.927574 8427900
2023-01-11 75.190002 75.410004 74.320000 74.980003 71.965958 9848300
2023-01-12 75.139999 75.150002 74.209999 74.389999 71.399681 9841300
2023-01-13 74.190002 74.760002 74.139999 74.739998 71.735603 9274200
2023-01-17 74.860001 75.419998 74.680000 74.790001 71.783585 9006800
2023-01-18 74.610001 74.660004 72.639999 72.750000 69.825592 16069900
2023-01-19 72.459999 72.790001 72.040001 72.059998 69.163330 12421500
2023-01-20 72.110001 72.650002 71.599998 72.620003 69.700829 12349600
2023-01-23 72.760002 73.220001 72.550003 72.849998 69.921577 12000200
2023-01-24 72.830002 73.349998 72.400002 73.150002 70.209518 13465600
2023-01-25 72.709999 73.330002 72.349998 73.330002 70.382294 11606800
2023-01-26 73.250000 73.309998 72.830002 73.070000 70.132736 8081500
2023-01-27 73.019997 73.190002 72.510002 72.860001 69.931183 10341700
2023-01-30 72.709999 73.500000 72.709999 72.949997 70.017555 10463100
2023-01-31 73.089996 73.750000 72.870003 73.739998 70.775803 8002700
2023-02-01 73.680000 74.660004 73.360001 74.330002 71.342087 15447600
2023-02-02 73.830002 74.169998 73.360001 73.690002 70.727814 12238800
2023-02-03 73.910004 73.930000 72.860001 73.400002 70.449471 12874800
2023-02-06 73.279999 73.629997 73.230003 73.489998 70.535851 7208900
2023-02-07 72.959999 73.320000 72.449997 73.180000 70.238312 9268200
2023-02-08 72.779999 72.910004 72.489998 72.620003 69.700829 8933500
2023-02-09 73.000000 73.260002 72.209999 72.300003 69.393684 8341500
2023-02-10 72.300003 73.029999 72.150002 72.970001 70.036758 8197200
2023-02-13 73.190002 73.830002 73.150002 73.800003 70.833397 7440500
2023-02-14 73.750000 73.779999 72.879997 73.129997 70.190323 9344700
2023-02-15 72.980003 73.290001 72.680000 73.269997 70.324699 9006000
2023-02-16 72.620003 73.180000 72.309998 72.739998 69.816002 8355100
2023-02-17 72.529999 73.709999 72.529999 73.680000 70.718224 11116000
2023-02-21 73.379997 73.790001 73.010002 73.400002 70.449471 8974700
2023-02-22 73.500000 74.010002 73.110001 73.290001 70.343895 8851000
2023-02-23 73.360001 73.559998 72.750000 73.199997 70.257500 12700000
2023-02-24 72.660004 72.830002 72.269997 72.709999 69.787216 11340600
2023-02-27 73.059998 73.260002 72.470001 72.629997 69.710419 10162300
2023-02-28 72.330002 72.459999 72.000000 72.029999 69.134537 9757300
2023-03-01 71.809998 71.889999 70.930000 71.500000 68.625847 10475000
2023-03-02 71.510002 72.620003 71.440002 72.480003 69.566452 9876000
2023-03-03 72.480003 72.610001 71.870003 72.540001 69.624039 12384300
2023-03-06 72.339996 72.839996 72.309998 72.730003 69.806404 8356000
2023-03-07 72.739998 72.980003 71.889999 72.010002 69.115341 10059400
2023-03-08 71.940002 72.209999 71.690002 72.129997 69.230507 11170800
2023-03-09 72.410004 72.529999 71.250000 71.459999 68.587463 15612700
2023-03-10 71.599998 71.879997 70.849998 71.110001 68.251518 19026300
2023-03-13 71.040001 72.580002 71.000000 71.470001 68.597054 29831400
2023-03-14 71.680000 72.160004 71.430000 72.120003 69.220917 19139200
2023-03-15 71.650002 72.680000 71.489998 72.589996 69.672035 21438000
2023-03-16 72.540001 72.709999 72.129997 72.639999 69.720016 15712500
2023-03-17 72.540001 72.660004 71.790001 72.110001 69.211334 13283900
2023-03-20 72.040001 72.830002 72.010002 72.760002 70.170929 14130900
2023-03-21 72.870003 73.029999 72.190002 72.699997 70.113045 12499700
2023-03-22 72.830002 73.139999 72.019997 72.029999 69.466896 11942200
2023-03-23 72.220001 72.480003 71.480003 71.750000 69.196861 12160300
2023-03-24 71.940002 73.040001 71.860001 72.970001 70.373444 12352500
2023-03-27 73.220001 73.690002 73.209999 73.360001 70.749565 10865500
2023-03-28 73.470001 73.889999 73.389999 73.489998 70.874939 11593400
2023-03-29 73.900002 73.980003 73.709999 73.900002 71.270363 9483400
2023-03-30 74.089996 74.300003 73.879997 74.110001 71.472878 10737800
2023-03-31 74.489998 74.739998 74.360001 74.709999 72.051529 10338700
2023-04-03 74.760002 75.260002 74.480003 75.099998 72.427658 9607700
2023-04-04 75.070000 75.389999 74.790001 74.949997 72.282990 7272900
2023-04-05 75.160004 75.629997 75.160004 75.300003 72.620537 12409900
2023-04-06 75.230003 75.489998 74.910004 75.360001 72.678413 8616800
2023-04-10 75.099998 75.379997 74.639999 75.360001 72.678413 9423400
2023-04-11 75.500000 75.790001 75.440002 75.580002 72.890572 12944300
2023-04-12 75.570000 75.820000 75.139999 75.239998 72.562668 10386400
2023-04-13 75.269997 75.699997 74.919998 75.660004 72.967720 12919000
2023-04-14 75.459999 75.790001 74.970001 75.180000 72.504807 8789700
2023-04-17 75.330002 75.669998 75.239998 75.660004 72.967720 9683400
2023-04-18 75.650002 75.959999 75.410004 75.889999 73.189537 7233100
2023-04-19 75.980003 76.059998 75.610001 75.839996 73.141312 6283600
2023-04-20 75.570000 76.260002 75.529999 76.019997 73.314911 7329500
2023-04-21 76.529999 76.970001 76.410004 76.570000 73.845345 10431000
2023-04-24 76.570000 76.930000 76.570000 76.879997 74.144310 8723100
2023-04-25 76.860001 77.370003 76.690002 76.779999 74.047867 12179700
2023-04-26 76.419998 76.720001 76.139999 76.180000 73.469223 8778800
2023-04-27 76.220001 77.110001 76.169998 77.029999 74.288979 11287800
2023-04-28 77.230003 77.580002 77.040001 77.440002 74.684380 9757600
2023-05-01 77.309998 77.820000 77.290001 77.500000 74.742249 10860800
2023-05-02 77.430000 77.470001 76.510002 77.290001 74.539734 19136000
2023-05-03 77.059998 77.379997 76.639999 76.660004 73.932152 11656600
2023-05-04 76.739998 76.860001 76.220001 76.470001 73.748901 11682600
2023-05-05 76.589996 77.239998 76.500000 77.180000 74.433640 10479100
2023-05-08 76.910004 77.050003 76.690002 76.949997 74.211815 8069200
2023-05-09 76.959999 76.959999 76.570000 76.709999 73.980354 6939500
2023-05-10 76.730003 77.059998 76.059998 76.589996 73.864632 12259100
2023-05-11 76.570000 76.870003 76.150002 76.820000 74.086449 11790600
2023-05-12 76.900002 77.150002 76.739998 77.120003 74.375771 7012000
2023-05-15 77.239998 77.339996 76.589996 76.930000 74.192535 8652200
2023-05-16 76.820000 76.820000 76.169998 76.279999 73.565666 11310700
2023-05-17 76.480003 76.489998 75.769997 76.239998 73.527092 10891300
2023-05-18 75.959999 76.059998 75.410004 75.870003 73.170265 10765300
2023-05-19 76.029999 76.120003 75.580002 75.919998 73.218468 10457600
2023-05-22 75.720001 75.849998 74.730003 74.769997 72.109398 14575700
2023-05-23 74.570000 74.629997 74.120003 74.220001 71.578972 13700400
2023-05-24 74.250000 74.300003 73.680000 73.739998 71.116051 11901800
2023-05-25 73.089996 73.440002 72.629997 73.180000 70.575974 17725000
2023-05-26 73.110001 73.550003 72.860001 73.430000 70.817070 15531000
2023-05-30 73.000000 73.180000 72.349998 72.589996 70.006966 22766900
2023-05-31 72.680000 73.070000 72.309998 72.669998 70.084122 22328600
2023-06-01 72.650002 72.730003 72.239998 72.610001 70.026260 13836100
2023-06-02 72.639999 73.660004 72.620003 73.610001 70.990677 14719800
2023-06-05 73.500000 74.029999 73.209999 73.339996 70.730278 9629600
2023-06-06 73.410004 73.550003 72.550003 72.970001 70.373444 10796900
2023-06-07 72.500000 72.930000 72.279999 72.730003 70.141991 13595100
2023-06-08 72.809998 73.250000 72.639999 73.230003 70.624199 8881300
2023-06-09 72.980003 73.339996 72.830002 73.110001 70.508461 8756200
2023-06-12 73.199997 73.269997 72.720001 73.089996 70.489166 11357600
2023-06-13 72.989998 73.500000 72.889999 73.389999 70.778503 8401800
2023-06-14 73.730003 74.089996 73.510002 73.839996 71.212486 13849900
2023-06-15 74.099998 74.760002 73.959999 74.580002 71.926163 16251200
2023-06-16 74.809998 75.050003 74.599998 74.669998 72.012947 12672900
2023-06-20 74.050003 74.279999 73.559998 73.580002 71.465157 9731800
2023-06-21 73.540001 74.080002 73.260002 73.839996 71.717690 13633500
2023-06-22 74.220001 74.379997 73.980003 74.269997 72.135330 17247600
2023-06-23 74.389999 74.389999 73.739998 73.779999 71.659416 9706900
2023-06-26 73.779999 73.910004 73.260002 73.879997 71.756538 8955400
2023-06-27 73.680000 74.169998 73.660004 74.099998 71.970207 8965400
2023-06-28 73.760002 73.809998 73.199997 73.599998 71.484581 12800400
2023-06-29 73.239998 73.650002 73.000000 73.529999 71.416595 10018000
2023-06-30 73.699997 74.279999 73.639999 74.169998 72.038200 14266200
2023-07-03 74.059998 74.750000 73.860001 74.750000 72.601532 12817100
2023-07-05 74.440002 74.690002 74.349998 74.620003 72.475273 17579200
2023-07-06 74.279999 74.470001 74.050003 74.430000 72.290733 14881300
2023-07-07 74.250000 74.250000 73.410004 73.459999 71.348610 16405400
2023-07-10 73.570000 74.160004 73.349998 73.440002 71.329201 11953600
2023-07-11 73.500000 73.660004 73.110001 73.550003 71.436028 9812500
2023-07-12 73.680000 73.919998 73.559998 73.720001 71.601135 12680900
2023-07-13 73.849998 74.160004 73.550003 74.029999 71.902229 10581500
2023-07-14 74.050003 74.410004 73.830002 74.279999 72.145035 12475600
2023-07-17 74.000000 74.309998 73.790001 74.059998 71.931366 9496300
2023-07-18 73.989998 74.610001 73.750000 73.980003 71.853676 10124900
2023-07-19 74.220001 74.809998 74.169998 74.730003 72.582108 14718700
2023-07-20 74.800003 75.470001 74.639999 75.370003 73.203720 16106300
2023-07-21 75.489998 75.839996 75.400002 75.629997 73.456230 13836800
2023-07-24 75.610001 76.029999 75.540001 75.919998 73.737900 10692500
2023-07-25 75.830002 75.919998 75.510002 75.900002 73.718475 8576600
2023-07-26 75.699997 76.209999 75.580002 75.989998 73.805901 10506500
2023-07-27 76.129997 76.309998 75.320000 75.320000 73.155151 10008500
2023-07-28 75.980003 76.400002 75.779999 76.099998 73.912735 9672400
2023-07-31 76.000000 76.230003 75.459999 75.750000 73.572784 10057100
2023-08-01 75.650002 75.970001 75.279999 75.339996 73.174576 9376700
2023-08-02 75.040001 76.080002 75.040001 75.610001 73.436813 11509700
2023-08-03 75.570000 75.760002 75.360001 75.400002 73.232857 8774900
2023-08-04 75.500000 75.680000 74.580002 74.650002 72.504410 10022800
2023-08-07 74.790001 75.339996 74.769997 75.260002 73.096878 8875600
2023-08-08 75.209999 75.290001 74.519997 74.720001 72.572395 11413600
2023-08-09 74.760002 75.220001 74.639999 74.830002 72.679237 11912200
2023-08-10 75.070000 75.529999 74.580002 74.680000 72.533546 10357700
2023-08-11 74.709999 74.989998 74.529999 74.800003 72.650101 7472500
2023-08-14 74.900002 75.099998 74.300003 74.430000 72.290733 11483800
2023-08-15 74.220001 74.339996 73.599998 73.629997 71.513725 13257500
2023-08-16 73.930000 74.139999 73.370003 73.459999 71.348610 14814900
2023-08-17 73.480003 73.669998 72.639999 72.750000 70.659019 11798000
2023-08-18 72.629997 73.169998 72.559998 73.019997 70.921249 12334500
2023-08-21 72.830002 72.970001 72.220001 72.529999 70.445335 12005400
2023-08-22 72.300003 72.379997 72.019997 72.120003 70.047127 11496500
2023-08-23 72.370003 72.599998 72.250000 72.599998 70.513329 10796800
2023-08-24 72.349998 73.000000 72.000000 72.019997 69.949989 13797500
2023-08-25 72.320000 72.599998 71.970001 72.419998 70.338501 13088500
2023-08-28 72.660004 72.879997 72.500000 72.750000 70.659019 6914800
2023-08-29 72.790001 73.050003 72.379997 73.010002 70.911552 9502800
2023-08-30 73.099998 73.360001 72.930000 73.129997 71.028091 9679300
2023-08-31 72.860001 73.120003 72.750000 72.760002 70.668739 7731300
2023-09-01 73.000000 73.040001 71.900002 72.139999 70.066551 8346400
2023-09-05 72.010002 72.279999 71.519997 71.519997 69.464371 8634200
2023-09-06 71.440002 71.599998 71.209999 71.440002 69.386673 9050100
2023-09-07 71.570000 71.870003 71.320000 71.610001 69.551788 10149000
2023-09-08 71.639999 71.709999 71.419998 71.699997 69.639198 8323000
2023-09-11 71.800003 72.379997 71.800003 72.320000 70.241379 8450700
2023-09-12 72.360001 72.379997 71.639999 71.699997 69.639198 13300200
2023-09-13 71.820000 72.099998 71.669998 71.919998 69.852882 7863700
2023-09-14 72.120003 72.699997 72.089996 72.650002 70.561897 9356000
2023-09-15 72.500000 72.760002 71.989998 72.050003 69.979141 10891600
2023-09-18 71.800003 71.830002 71.239998 71.540001 69.954697 6841200
2023-09-19 71.419998 71.500000 71.010002 71.370003 69.788452 7733500
2023-09-20 71.570000 71.919998 71.230003 71.440002 69.856911 10841700
2023-09-21 71.379997 71.459999 70.510002 70.519997 68.957298 11869900
2023-09-22 70.540001 70.720001 70.099998 70.139999 68.585716 12243000
2023-09-25 69.919998 70.070000 69.570000 69.889999 68.341255 9137600
2023-09-26 69.589996 69.790001 69.300003 69.370003 67.832787 11541000
2023-09-27 69.269997 69.489998 68.440002 68.800003 67.275414 14182700
2023-09-28 68.900002 69.190002 68.720001 69.010002 67.480759 12094400
2023-09-29 69.230003 69.339996 68.440002 68.809998 67.285187 11797500
2023-10-02 68.650002 68.739998 67.889999 68.339996 66.825600 12642500
2023-10-03 68.139999 68.489998 67.800003 67.849998 66.346458 15396200
2023-10-04 68.019997 68.440002 67.629997 68.389999 66.874496 15125900
2023-10-05 68.260002 68.339996 67.010002 67.040001 65.554413 15757300
2023-10-06 66.750000 66.900002 65.180000 66.669998 65.192604 28722400
2023-10-09 66.419998 66.760002 65.949997 66.730003 65.251282 15662900
2023-10-10 67.279999 67.739998 67.070000 67.410004 65.916214 18809600
2023-10-11 67.709999 67.830002 66.650002 66.949997 65.466400 18293200
2023-10-12 67.150002 67.180000 65.989998 66.220001 64.752586 15185000
2023-10-13 66.339996 66.900002 66.220001 66.800003 65.319725 15641000
2023-10-16 67.190002 67.699997 66.910004 67.489998 65.994438 16172800
2023-10-17 67.220001 67.910004 67.220001 67.779999 66.278015 13192200
2023-10-18 68.059998 68.550003 67.919998 68.029999 66.522469 16617700
2023-10-19 67.980003 68.250000 67.510002 67.529999 66.033546 18237000
2023-10-20 67.680000 67.980003 67.269997 67.269997 65.779312 14730100
2023-10-23 67.190002 67.629997 66.949997 67.139999 65.652191 13777300
2023-10-24 67.239998 67.830002 67.220001 67.709999 66.209564 12055600
2023-10-25 67.599998 68.239998 67.419998 67.940002 66.434464 11351100
2023-10-26 67.970001 68.220001 67.480003 67.500000 66.004219 13662200
2023-10-27 67.379997 67.650002 66.379997 66.580002 65.104599 17587700
2023-10-30 66.830002 67.739998 66.830002 67.620003 66.121567 12224000
2023-10-31 67.680000 67.930000 67.339996 67.860001 66.356247 8586400
2023-11-01 67.910004 68.050003 67.410004 67.790001 66.287788 18709400
2023-11-02 68.029999 68.769997 67.769997 68.669998 67.148285 21175900
2023-11-03 69.070000 69.339996 68.750000 68.750000 67.226517 17201100
2023-11-06 68.769997 69.160004 68.720001 68.860001 67.334084 14663200
2023-11-07 68.879997 69.320000 68.800003 69.029999 67.500313 12567700
2023-11-08 69.160004 69.260002 68.570000 68.760002 67.236298 10481700
2023-11-09 68.839996 68.900002 68.320000 68.480003 66.962502 10336900
2023-11-10 68.639999 69.029999 68.269997 68.959999 67.431862 9266200
2023-11-13 68.900002 69.379997 68.839996 69.180000 67.646988 8540800
2023-11-14 69.529999 70.120003 69.500000 69.889999 68.341255 13606200
2023-11-15 70.400002 70.589996 70.220001 70.449997 68.888847 10618900
2023-11-16 69.720001 70.019997 69.440002 69.580002 68.038124 16536300
2023-11-17 69.669998 69.720001 69.239998 69.489998 67.950119 10761100
2023-11-20 69.199997 69.559998 69.150002 69.440002 67.901230 11651300
2023-11-21 69.430000 69.699997 69.129997 69.650002 68.106583 11681400
2023-11-22 69.800003 70.190002 69.800003 70.150002 68.595497 8862100
2023-11-24 70.160004 70.470001 70.160004 70.410004 68.849731 4500800
2023-11-27 70.339996 70.470001 70.169998 70.209999 68.654160 11746800
2023-11-28 70.190002 70.709999 70.180000 70.529999 68.967072 8562300
2023-11-29 70.599998 70.599998 69.870003 69.959999 68.409706 9873800
2023-11-30 70.029999 70.699997 69.570000 70.660004 69.094193 11803600
2023-12-01 70.610001 70.980003 70.400002 70.949997 69.377769 13489300
2023-12-04 70.559998 71.279999 70.559998 71.040001 69.465775 11386300
2023-12-05 70.930000 71.099998 70.389999 70.480003 68.918190 11565900
2023-12-06 70.320000 70.470001 70.010002 70.300003 68.742180 11008700
2023-12-07 70.500000 70.830002 70.250000 70.599998 69.035522 8460000
2023-12-08 70.470001 70.529999 70.010002 70.110001 68.556381 8191300
2023-12-11 70.500000 70.809998 70.389999 70.779999 69.211525 16192800
2023-12-12 70.930000 71.010002 70.610001 71.010002 69.436440 8764500
2023-12-13 71.000000 72.320000 70.820000 72.300003 70.697845 14052700
2023-12-14 72.360001 72.470001 71.190002 71.239998 69.661339 16056700
2023-12-15 71.139999 71.440002 70.959999 71.239998 69.661339 17432700
2023-12-18 71.010002 71.699997 70.860001 71.440002 70.386490 11816000
2023-12-19 71.309998 71.660004 71.279999 71.580002 70.524422 8283200
2023-12-20 71.110001 71.269997 70.190002 70.190002 69.154915 16705400
2023-12-21 70.570000 70.750000 70.120003 70.680000 69.637695 10971900
2023-12-22 70.860001 71.349998 70.790001 71.220001 70.169731 7831800
2023-12-26 71.070000 71.699997 71.070000 71.519997 70.465302 6915800
2023-12-27 71.540001 71.849998 71.440002 71.849998 70.790436 7566700
2023-12-28 71.750000 71.970001 71.650002 71.879997 70.820000 6466000
2023-12-29 71.779999 72.070000 71.709999 72.029999 70.967781 10412300
2024-01-02 71.769997 72.959999 71.769997 72.839996 71.765839 12912000
2024-01-03 72.970001 73.089996 72.160004 72.269997 71.204239 13979700
2024-01-04 72.220001 72.660004 72.019997 72.169998 71.105721 10865000
2024-01-05 72.209999 72.480003 71.589996 72.010002 70.948082 12802200
2024-01-08 72.019997 72.570000 71.980003 72.540001 71.470261 9409000
2024-01-09 72.269997 72.730003 72.010002 72.730003 71.657463 7838600
2024-01-10 72.669998 73.000000 72.360001 72.580002 71.509674 11113300
2024-01-11 72.500000 72.610001 72.080002 72.570000 71.499825 9507800
2024-01-12 72.820000 72.980003 72.550003 72.800003 71.726433 7712800
2024-01-16 72.809998 72.849998 72.110001 72.400002 71.332329 11566900
2024-01-17 72.230003 72.599998 72.080002 72.349998 71.283058 9641400
2024-01-18 72.169998 72.309998 71.709999 72.260002 71.194397 10548800
2024-01-19 72.320000 72.339996 71.680000 72.050003 70.987495 11309600
2024-01-22 71.739998 72.000000 71.559998 71.699997 70.642647 15078600
2024-01-23 72.080002 72.589996 72.059998 72.480003 71.411156 13859600
2024-01-24 72.419998 72.459999 71.570000 71.589996 70.534264 12290500
2024-01-25 71.889999 72.279999 71.589996 72.279999 71.214096 12160900
2024-01-26 72.419998 72.739998 72.419998 72.629997 71.558929 7432800
2024-01-29 72.830002 73.080002 72.570000 73.050003 71.972748 9321900
2024-01-30 72.940002 73.500000 72.680000 73.459999 72.376694 11058900
2024-01-31 73.440002 73.650002 72.830002 72.919998 71.844658 17220600
2024-02-01 72.949997 74.410004 72.720001 74.410004 73.312691 20588700
2024-02-02 74.190002 74.480003 73.809998 74.169998 73.076225 23158000
2024-02-05 74.190002 74.239998 73.690002 73.709999 72.623009 14564700
2024-02-06 73.709999 73.919998 73.470001 73.879997 72.790504 11224200
2024-02-07 74.190002 74.230003 73.739998 73.809998 72.721535 7544100
2024-02-08 73.690002 74.080002 73.470001 73.790001 72.701828 16287600
2024-02-09 73.599998 73.599998 73.000000 73.110001 72.031853 20698800
2024-02-12 73.190002 73.639999 72.800003 73.629997 72.544182 13422900
2024-02-13 73.580002 73.790001 72.400002 72.839996 71.765839 21640600
2024-02-14 72.779999 72.820000 72.360001 72.699997 71.627899 15191300
2024-02-15 72.989998 73.269997 72.910004 73.169998 72.090973 14235700
2024-02-16 73.099998 73.620003 72.790001 73.279999 72.199348 15568300
2024-02-20 73.800003 74.470001 73.680000 74.050003 72.958000 15388700
2024-02-21 74.190002 74.440002 73.970001 74.320000 73.224014 13776600
2024-02-22 73.989998 74.629997 73.690002 74.550003 73.450623 11744900
2024-02-23 74.589996 75.160004 74.459999 74.779999 73.677231 12548300
2024-02-26 74.800003 74.820000 74.370003 74.480003 73.381660 11806000
2024-02-27 74.410004 74.529999 74.279999 74.489998 73.391502 8294300
2024-02-28 74.440002 74.639999 74.250000 74.570000 73.470329 6768700
2024-02-29 74.800003 74.910004 74.309998 74.449997 73.352097 14083400
2024-03-01 74.250000 74.540001 73.940002 74.459999 73.361946 15512000
2024-03-04 74.169998 74.580002 74.150002 74.519997 73.421066 15912700
2024-03-05 74.839996 75.220001 74.550003 74.699997 73.598404 15708400
2024-03-06 75.050003 75.459999 74.980003 75.330002 74.219124 11816200
2024-03-07 75.639999 75.830002 75.459999 75.760002 74.642784 9174900
2024-03-08 75.250000 75.389999 74.889999 75.160004 74.051636 13301600
2024-03-11 75.330002 75.680000 75.110001 75.570000 74.455582 9316500
2024-03-12 75.739998 76.190002 75.639999 75.959999 74.839828 10454900
2024-03-13 75.949997 76.199997 75.830002 76.150002 75.027023 9739500
2024-03-14 76.099998 76.279999 75.309998 75.559998 74.445724 14086100
2024-03-15 75.199997 75.610001 75.080002 75.529999 74.416168 14247900
2024-03-18 74.889999 75.680000 74.889999 75.459999 74.894554 10229000
2024-03-19 75.559998 75.779999 75.519997 75.739998 75.172455 10245900
2024-03-20 75.849998 76.000000 75.570000 75.970001 75.400742 10986100
2024-03-21 76.010002 76.269997 75.690002 76.010002 75.440437 8936100
2024-03-22 76.010002 76.129997 75.620003 75.639999 75.073212 10942300
2024-03-25 75.639999 75.820000 75.269997 75.430000 74.864784 11003700
2024-03-26 75.519997 75.690002 75.410004 75.470001 74.904488 7964400
2024-03-27 75.849998 76.260002 75.849998 76.260002 75.688568 9848100
2024-03-28 76.489998 76.610001 76.260002 76.360001 75.787819 9172700
2024-04-01 76.349998 76.459999 75.750000 75.750000 75.182388 13205200
2024-04-02 75.750000 75.860001 75.239998 75.360001 74.795311 16269200
2024-04-03 75.330002 75.330002 74.410004 74.529999 73.971527 16094700
2024-04-04 74.860001 74.989998 74.110001 74.209999 73.653923 18289500
2024-04-05 74.150002 74.559998 73.989998 74.330002 73.773026 11148900
2024-04-08 74.199997 74.489998 74.150002 74.220001 73.663849 10040700
2024-04-09 74.440002 74.599998 74.019997 74.580002 74.021156 12633200
2024-04-10 74.000000 74.430000 73.769997 74.309998 73.753174 15018400
2024-04-11 74.669998 74.690002 73.900002 74.129997 73.574524 10551900
2024-04-12 73.830002 74.019997 73.300003 73.379997 72.830139 14605400
2024-04-15 73.830002 74.019997 72.970001 73.080002 72.532394 12119600
2024-04-16 73.230003 73.330002 72.930000 73.110001 72.562172 12737600
2024-04-17 73.540001 73.639999 73.029999 73.379997 72.830139 12731500
2024-04-18 73.620003 73.889999 73.470001 73.720001 73.167595 11964200
2024-04-19 73.690002 74.480003 73.559998 74.440002 73.882202 15841900
2024-04-22 74.589996 75.349998 74.260002 75.150002 74.586884 12181600
2024-04-23 75.269997 75.430000 75.019997 75.360001 74.795311 12821100
2024-04-24 74.839996 76.019997 74.489998 75.930000 75.361038 15011000
2024-04-25 76.089996 76.470001 75.470001 75.750000 75.182388 14352600
2024-04-26 75.480003 76.000000 75.430000 75.589996 75.023582 13488200
2024-04-29 75.610001 75.860001 75.379997 75.830002 75.261787 9244000
2024-04-30 75.750000 75.769997 75.320000 75.500000 74.934258 12517400
2024-05-01 75.279999 75.570000 74.709999 75.019997 74.457855 24867400
2024-05-02 75.269997 75.919998 74.980003 75.650002 75.083138 22820400
2024-05-03 75.680000 76.029999 75.250000 75.879997 75.311409 18088200
2024-05-06 76.050003 76.139999 75.430000 75.919998 75.351112 12508400
2024-05-07 76.239998 76.790001 76.239998 76.750000 76.174896 14641800
2024-05-08 76.739998 76.889999 76.419998 76.519997 75.946609 12686000
2024-05-09 76.589996 77.180000 76.540001 77.180000 76.601669 12851900
2024-05-10 77.169998 77.709999 77.099998 77.620003 77.038376 10774900
2024-05-13 77.769997 78.000000 77.269997 77.400002 76.820023 11755400
2024-05-14 77.470001 77.599998 76.870003 77.250000 76.671143 10117600
2024-05-15 77.050003 77.419998 77.050003 77.300003 76.720772 18143000
2024-05-16 78.000000 78.610001 77.830002 78.400002 77.812531 17360400
2024-05-17 78.309998 78.379997 78.010002 78.209999 77.623955 11265700
2024-05-20 78.190002 78.190002 77.580002 77.669998 77.087997 9226400
2024-05-21 77.879997 78.160004 77.720001 78.129997 77.544548 6595200
2024-05-22 77.599998 78.080002 77.459999 77.820000 77.236877 9395100
2024-05-23 77.580002 77.709999 76.860001 76.900002 76.323769 10751300
2024-05-24 77.169998 77.400002 77.059998 77.099998 76.522270 6943200
2024-05-28 76.849998 77.059998 76.220001 76.500000 75.926765 8840700
2024-05-29 76.089996 76.360001 75.919998 75.949997 75.380882 10402400
2024-05-30 76.169998 76.360001 75.970001 76.150002 75.579391 7404400
2024-05-31 76.080002 77.379997 75.730003 77.339996 76.760468 11873900
2024-06-03 77.089996 77.680000 76.860001 77.309998 76.730698 12223400
2024-06-04 77.320000 78.110001 77.190002 77.980003 77.395676 9097500
2024-06-05 77.879997 77.989998 77.190002 77.809998 77.226944 9095100
2024-06-06 77.760002 78.330002 77.599998 78.050003 77.465157 9759400
2024-06-07 78.029999 78.250000 77.580002 77.660004 77.078079 7490500
2024-06-10 77.779999 77.800003 77.099998 77.599998 77.018524 10033800
2024-06-11 77.489998 77.559998 76.919998 77.559998 76.978821 8583700
2024-06-12 77.709999 77.750000 76.519997 76.709999 76.135193 14172800
2024-06-13 76.680000 76.879997 76.360001 76.809998 76.234444 8723500
2024-06-14 76.589996 76.949997 76.389999 76.949997 76.373390 7246400
2024-06-17 76.660004 77.820000 76.500000 77.680000 77.097923 8762000
2024-06-18 77.559998 77.879997 77.449997 77.779999 77.197174 6567100
2024-06-20 77.639999 78.010002 77.410004 77.610001 77.028450 9316300
2024-06-21 77.769997 78.169998 77.610001 77.669998 77.087997 11595400
2024-06-24 77.269997 78.010002 77.110001 77.910004 77.910004 9722600
2024-06-25 77.620003 77.730003 77.110001 77.410004 77.410004 10705700
2024-06-26 76.870003 77.440002 76.709999 77.250000 77.250000 8405200
2024-06-27 77.230003 77.300003 76.599998 76.919998 76.919998 4592300
2024-06-28 76.910004 77.000000 76.379997 76.580002 76.580002 8396900
2024-07-01 76.980003 77.269997 75.980003 76.040001 76.040001 9275300
2024-07-02 76.129997 76.580002 75.889999 76.570000 76.570000 8233400
2024-07-03 76.440002 76.709999 76.239998 76.440002 76.440002 5600600
2024-07-05 76.440002 77.430000 76.330002 77.379997 77.379997 7202900
2024-07-08 77.440002 77.529999 77.050003 77.260002 77.260002 4486400
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment