Skip to content

Instantly share code, notes, and snippets.

@ndvbd

ndvbd/NASDAQ.csv

Created July 6, 2024 17:59
Show Gist options
  • Save ndvbd/2a4516b0f18129287b9de4708f5ce2bf to your computer and use it in GitHub Desktop.
Save ndvbd/2a4516b0f18129287b9de4708f5ce2bf to your computer and use it in GitHub Desktop.
Download ZIP
NASDAQ.csv
Raw
NASDAQ.csv
Date Open High Low Close Adj Close Volume
2003-07-07 30.969999 31.900000 30.959999 31.889999 27.153444 88554600
2003-07-08 31.780001 32.310001 31.620001 32.279999 27.485519 81874500
2003-07-09 32.180000 32.490002 31.930000 32.200001 27.417393 89588400
2003-07-10 31.850000 31.990000 31.330000 31.600000 26.906515 102928700
2003-07-11 31.650000 31.990000 31.610001 31.840000 27.110870 67728100
2003-07-14 32.340000 32.750000 32.070000 32.220001 27.434443 84524600
2003-07-15 32.529999 32.650002 31.940001 32.259998 27.468483 75059000
2003-07-16 32.459999 32.500000 31.730000 32.160000 27.383350 80138700
2003-07-17 31.680000 31.840000 31.040001 31.180000 26.548899 116260400
2003-07-18 31.400000 31.549999 30.920000 31.280001 26.634045 80519000
2003-07-21 31.240000 31.299999 30.610001 30.879999 26.293457 111325300
2003-07-22 31.110001 31.500000 30.860001 31.340000 26.685133 91471500
2003-07-23 31.389999 31.639999 30.990000 31.600000 26.906515 69050400
2003-07-24 31.850000 32.020000 31.080000 31.180000 26.548899 82999700
2003-07-25 31.129999 31.840000 30.770000 31.799999 27.076807 82709600
2003-07-28 31.860001 31.990000 31.600000 31.889999 27.153444 56180800
2003-07-29 31.930000 32.020000 31.240000 31.650000 26.949097 80560100
2003-07-30 31.709999 31.740000 31.330000 31.420000 26.753246 56617300
2003-07-31 31.790001 32.330002 31.520000 31.799999 27.076807 85544100
2003-08-01 31.690001 31.790001 31.299999 31.459999 26.787312 73545400
2003-08-04 31.420000 31.799999 30.840000 31.450001 26.778801 96344600
2003-08-05 31.410000 31.480000 30.100000 30.209999 25.722977 111041800
2003-08-06 30.360001 30.770000 30.100000 30.190001 25.705944 96816000
2003-08-07 30.219999 30.510000 30.020000 30.309999 25.808121 67326600
2003-08-08 30.430000 30.549999 29.930000 30.070000 25.603765 66677100
2003-08-11 30.080000 30.600000 30.030001 30.400000 25.884760 63712200
2003-08-12 30.510000 30.900000 30.330000 30.860001 26.276428 59676100
2003-08-13 30.980000 31.070000 30.650000 30.870001 26.284946 57969700
2003-08-14 30.879999 31.190001 30.670000 30.900000 26.310490 50271500
2003-08-15 31.000000 31.290001 30.930000 31.170000 26.540390 28116300
2003-08-18 31.309999 32.009998 31.230000 31.969999 27.221561 67224100
2003-08-19 32.110001 32.380001 31.850000 32.369999 27.562153 68205000
2003-08-20 32.099998 32.520000 32.020000 32.290001 27.494043 58233500
2003-08-21 32.590000 32.820000 32.270000 32.639999 27.792044 77161400
2003-08-22 33.259998 33.369999 32.380001 32.439999 27.621750 92989800
2003-08-25 32.360001 32.540001 32.209999 32.509998 27.681358 43044700
2003-08-26 32.279999 32.590000 31.809999 32.540001 27.706907 79838500
2003-08-27 32.490002 32.830002 32.369999 32.799999 27.928289 47532100
2003-08-28 32.939999 33.119999 32.520000 33.090000 28.175207 55311000
2003-08-29 33.040001 33.459999 32.980000 33.389999 28.430656 53148800
2003-09-02 33.490002 33.889999 33.130001 33.869999 28.839354 80303100
2003-09-03 34.099998 34.200001 33.650002 33.849998 28.822338 85234800
2003-09-04 33.830002 34.220001 33.700001 34.160000 29.086283 63736100
2003-09-05 33.970001 34.340000 33.669998 33.939999 28.898962 91024100
2003-09-08 34.000000 34.529999 33.950001 34.500000 29.375784 69296000
2003-09-09 34.320000 34.389999 33.919998 34.090000 29.026684 87817500
2003-09-10 33.750000 33.889999 33.110001 33.270000 28.328474 111624500
2003-09-11 33.279999 33.779999 33.009998 33.639999 28.643522 96914900
2003-09-12 33.340000 33.840000 33.049999 33.820000 28.796787 104963000
2003-09-15 33.840000 33.910000 33.439999 33.490002 28.515804 54594200
2003-09-16 33.520000 34.430000 33.520000 34.400002 29.290632 87463800
2003-09-17 34.330002 34.500000 34.029999 34.259998 29.171429 79794700
2003-09-18 34.169998 34.860001 34.000000 34.779999 29.614212 91469900
2003-09-19 34.790001 34.860001 34.360001 34.580002 29.443911 69796000
2003-09-22 34.130001 34.200001 33.770000 33.919998 28.881937 97477500
2003-09-23 33.970001 34.560001 33.910000 34.520000 29.392822 77826500
2003-09-24 34.509998 34.520000 33.169998 33.220001 28.285898 115057400
2003-09-25 33.380001 33.740002 32.759998 32.790001 27.919769 117604800
2003-09-26 32.889999 33.169998 32.520000 32.580002 27.740963 106581000
2003-09-29 32.759998 33.169998 32.450001 33.139999 28.217789 96862800
2003-09-30 32.919998 32.959999 32.360001 32.419998 27.604727 119122500
2003-10-01 32.610001 33.230000 32.419998 33.150002 28.226301 106653600
2003-10-02 33.099998 33.430000 32.930000 33.259998 28.319960 83911100
2003-10-03 33.849998 34.470001 33.820000 34.189999 29.111830 112862800
2003-10-06 34.279999 34.450001 34.060001 34.439999 29.324705 49162900
2003-10-07 34.160000 34.650002 34.009998 34.650002 29.503502 80104600
2003-10-08 34.810001 34.840000 34.220001 34.430000 29.316185 71387400
2003-10-09 34.910000 35.270000 34.430000 34.689999 29.537575 118216100
2003-10-10 34.770000 35.029999 34.639999 35.009998 29.810034 68356200
2003-10-13 35.139999 35.369999 34.919998 35.240002 30.005880 60919800
2003-10-14 35.099998 35.430000 34.959999 35.330002 30.082508 62274900
2003-10-15 35.799999 35.849998 35.029999 35.180000 29.954798 97045200
2003-10-16 35.099998 35.529999 35.060001 35.459999 30.193209 73955000
2003-10-17 35.410000 35.490002 34.599998 34.610001 29.469452 97794400
2003-10-20 34.650002 35.080002 34.500000 35.040001 29.835596 75544300
2003-10-21 35.139999 35.450001 34.939999 35.250000 30.014391 73455600
2003-10-22 34.889999 34.930000 34.439999 34.570000 29.435389 88141400
2003-10-23 34.150002 34.509998 34.049999 34.169998 29.094803 95409600
2003-10-24 33.790001 34.230000 33.490002 34.200001 29.120342 101778600
2003-10-27 34.279999 34.450001 34.040001 34.209999 29.128857 63604500
2003-10-28 34.430000 35.410000 34.369999 35.360001 30.108065 107375700
2003-10-29 35.200001 35.410000 35.070000 35.320000 30.074007 74075200
2003-10-30 35.810001 36.000000 35.139999 35.389999 30.133593 95062600
2003-10-31 35.439999 35.490002 35.060001 35.180000 29.954798 55473200
2003-11-03 35.430000 35.980000 35.360001 35.759998 30.448662 71141200
2003-11-04 35.689999 35.869999 35.450001 35.520000 30.244289 60033900
2003-11-05 35.520000 35.889999 35.150002 35.840000 30.516760 67412700
2003-11-06 35.790001 35.970001 35.340000 35.939999 30.601912 90567400
2003-11-07 36.080002 36.180000 35.599998 35.630001 30.337950 63505200
2003-11-10 35.700001 35.740002 35.090000 35.189999 29.963312 68896400
2003-11-11 35.150002 35.299999 34.849998 35.060001 29.852617 75607100
2003-11-12 35.169998 35.959999 35.139999 35.810001 30.491220 80364600
2003-11-13 35.709999 35.900002 35.549999 35.770000 30.457170 64243000
2003-11-14 35.810001 36.020000 34.950001 35.040001 29.835596 90932200
2003-11-17 34.840000 34.910000 34.259998 34.680000 29.529057 108063100
2003-11-18 34.869999 34.970001 33.820000 33.880001 28.847881 108588500
2003-11-19 34.009998 34.400002 33.880001 34.209999 29.128857 86320300
2003-11-20 33.919998 34.680000 33.810001 33.880001 28.847881 117324500
2003-11-21 34.080002 34.259998 33.730000 34.230000 29.145893 81787500
2003-11-24 34.520000 35.250000 34.470001 35.180000 29.954798 92057500
2003-11-25 35.290001 35.450001 35.090000 35.180000 29.954798 72519800
2003-11-26 35.400002 35.520000 34.810001 35.340000 30.091026 72842900
2003-11-28 35.259998 35.500000 35.209999 35.380001 30.125086 24802600
2003-12-01 35.709999 36.009998 35.470001 35.900002 30.567852 82767300
2003-12-02 35.820000 36.049999 35.580002 35.700001 30.397562 62504500
2003-12-03 35.840000 36.119999 35.250000 35.250000 30.014391 107568500
2003-12-04 35.380001 35.709999 35.080002 35.630001 30.337950 102334800
2003-12-05 35.270000 35.500000 34.959999 35.040001 29.835596 87490200
2003-12-08 35.020000 35.330002 34.779999 35.240002 30.005880 86961200
2003-12-09 35.439999 35.459999 34.349998 34.430000 29.316185 109949500
2003-12-10 34.500000 34.700001 34.130001 34.560001 29.426888 103504200
2003-12-11 34.500000 35.389999 34.490002 35.299999 30.056963 108374700
2003-12-12 35.310001 35.340000 34.900002 35.240002 30.005880 72189400
2003-12-15 35.930000 35.990002 34.650002 34.779999 29.614212 106091400
2003-12-16 34.790001 35.020000 34.419998 34.849998 29.673794 89854700
2003-12-17 34.810001 35.000000 34.570000 34.910000 29.724892 68539900
2003-12-18 34.950001 35.639999 34.950001 35.560001 30.278358 89978100
2003-12-19 35.610001 35.650002 35.200001 35.459999 30.193209 89762300
2003-12-22 35.349998 35.680000 35.290001 35.570000 30.286858 63580000
2003-12-23 35.599998 36.020000 35.529999 35.840000 30.516760 66999800
2003-12-24 35.840000 36.020000 35.799999 35.900002 30.579792 44840300
2003-12-26 35.959999 36.090000 35.820000 35.849998 30.537214 25497600
2003-12-29 36.029999 36.529999 36.020000 36.439999 31.039761 63296200
2003-12-30 36.529999 36.580002 36.299999 36.560001 31.141987 48249400
2003-12-31 36.619999 36.639999 36.250000 36.459999 31.056789 60494600
2004-01-02 36.660000 36.790001 36.220001 36.360001 30.971634 55234100
2004-01-05 36.580002 37.160000 36.560001 37.090000 31.593443 69717900
2004-01-06 37.080002 37.419998 36.950001 37.340000 31.806389 60033000
2004-01-07 37.279999 37.680000 37.070000 37.680000 32.096004 71830000
2004-01-08 37.849998 38.000000 37.599998 37.980000 32.351559 76800900
2004-01-09 37.709999 38.349998 37.590000 37.730000 32.138599 94296500
2004-01-12 37.849998 38.349998 37.680000 38.330002 32.649673 77668400
2004-01-13 38.270000 38.360001 37.599998 37.950001 32.325993 92973900
2004-01-14 38.080002 38.250000 37.750000 38.080002 32.436733 68122400
2004-01-15 37.930000 38.459999 37.630001 38.180000 32.521893 104427700
2004-01-16 38.380001 38.630001 38.169998 38.570000 32.854099 77324100
2004-01-20 38.730000 39.000000 38.310001 38.540001 32.828564 81998100
2004-01-21 38.389999 38.660000 38.000000 38.380001 32.692287 112180300
2004-01-22 38.549999 38.689999 38.060001 38.150002 32.496365 90061900
2004-01-23 38.209999 38.459999 37.779999 38.009998 32.377106 88751300
2004-01-26 37.980000 38.650002 37.840000 38.590000 32.871162 84538000
2004-01-27 38.509998 38.630001 37.689999 37.740002 32.147114 97191600
2004-01-28 37.939999 38.060001 37.000000 37.099998 31.601957 127959700
2004-01-29 37.240002 37.310001 36.660000 37.240002 31.721210 143925900
2004-01-30 37.200001 37.439999 36.970001 37.070000 31.576403 84264700
2004-02-02 37.200001 37.480000 36.820000 36.970001 31.491217 94507900
2004-02-03 36.910000 37.240002 36.840000 36.930000 31.457136 73488700
2004-02-04 36.619999 36.860001 36.330002 36.330002 30.946074 109933000
2004-02-05 36.509998 36.709999 36.330002 36.470001 31.065325 96784500
2004-02-06 36.599998 37.279999 36.529999 37.130001 31.627508 107174100
2004-02-09 37.340000 37.380001 37.049999 37.119999 31.619007 58817700
2004-02-10 37.060001 37.410000 37.029999 37.180000 31.670097 65042700
2004-02-11 37.240002 37.669998 37.070000 37.580002 32.010838 92503000
2004-02-12 37.520000 37.700001 37.240002 37.250000 31.729736 70556400
2004-02-13 37.389999 37.970001 36.759998 36.939999 31.465662 90570400
2004-02-17 37.279999 37.619999 37.220001 37.439999 31.891581 69678600
2004-02-18 37.509998 37.669998 37.320000 37.549999 31.985279 70972100
2004-02-19 37.869999 37.900002 36.820000 36.980000 31.499744 100843800
2004-02-20 37.000000 37.139999 36.549999 36.860001 31.397514 132347600
2004-02-23 37.000000 37.029999 36.110001 36.450001 31.048288 125199800
2004-02-24 36.299999 36.650002 36.099998 36.360001 30.971634 124521900
2004-02-25 36.430000 36.669998 36.330002 36.580002 31.159018 74457100
2004-02-26 36.470001 36.840000 36.310001 36.669998 31.235668 71327600
2004-02-27 36.759998 36.939999 36.270000 36.570000 31.150496 99383900
2004-03-01 36.680000 37.070000 36.470001 37.049999 31.559372 79700700
2004-03-02 36.980000 37.180000 36.610001 36.619999 31.193077 91536000
2004-03-03 36.509998 36.630001 36.209999 36.419998 31.022728 83938300
2004-03-04 36.439999 36.830002 36.389999 36.759998 31.312347 65905600
2004-03-05 36.419998 37.150002 36.360001 36.630001 31.201612 118107100
2004-03-08 36.689999 36.820000 35.730000 35.770000 30.469063 112599500
2004-03-09 35.810001 35.980000 35.520000 35.660000 30.375355 126140400
2004-03-10 35.750000 36.000000 35.130001 35.189999 29.975012 134226100
2004-03-11 35.070000 35.529999 34.799999 34.869999 29.702423 152132000
2004-03-12 35.180000 35.590000 35.150002 35.509998 30.247587 118369600
2004-03-15 35.360001 35.400002 34.810001 34.889999 29.719475 115813600
2004-03-16 35.110001 35.250000 34.630001 34.950001 29.770580 123265100
2004-03-17 35.209999 35.619999 35.180000 35.500000 30.239079 91684700
2004-03-18 35.369999 35.459999 34.970001 35.340000 30.102785 111249700
2004-03-19 35.279999 35.459999 34.720001 34.750000 29.600229 99976700
2004-03-22 34.529999 34.549999 34.029999 34.310001 29.225428 133870400
2004-03-23 34.590000 34.650002 34.009998 34.029999 28.986921 125945800
2004-03-24 34.150002 34.630001 34.009998 34.419998 29.319115 118876800
2004-03-25 34.650002 35.459999 34.619999 35.340000 30.102785 142122000
2004-03-26 35.299999 35.580002 35.200001 35.220001 30.000576 78430800
2004-03-29 35.509998 35.959999 35.490002 35.790001 30.486084 103864000
2004-03-30 35.669998 35.939999 35.520000 35.910000 30.588312 95716500
2004-03-31 35.919998 36.000000 35.610001 35.840000 30.528688 85993900
2004-04-01 35.810001 36.250000 35.779999 36.160000 30.801270 93048600
2004-04-02 36.889999 37.160000 36.520000 37.099998 31.601957 145964000
2004-04-05 37.009998 37.500000 36.970001 37.450001 31.900085 67351600
2004-04-06 37.160000 37.250000 36.919998 36.980000 31.499744 98611400
2004-04-07 36.990002 37.110001 36.660000 36.939999 31.465662 91004900
2004-04-08 37.349998 37.389999 36.740002 36.939999 31.465662 77176300
2004-04-12 37.020000 37.240002 36.980000 37.169998 31.661577 55285700
2004-04-13 37.340000 37.360001 36.459999 36.630001 31.201612 100624400
2004-04-14 36.410000 36.950001 36.360001 36.810001 31.354931 113663200
2004-04-15 36.750000 36.860001 36.020000 36.150002 30.792749 123565500
2004-04-16 36.200001 36.320000 35.790001 36.090000 30.741655 110736600
2004-04-19 36.009998 36.590000 35.980000 36.529999 31.116436 85838700
2004-04-20 36.610001 36.790001 35.639999 35.680000 30.392382 119545100
2004-04-21 35.900002 36.110001 35.650002 35.990002 30.656462 117850500
2004-04-22 36.000000 37.009998 35.980000 36.919998 31.448627 137623300
2004-04-23 37.080002 37.259998 36.900002 37.209999 31.695656 91855600
2004-04-26 37.180000 37.290001 36.650002 36.939999 31.465662 74392200
2004-04-27 36.950001 37.189999 36.689999 36.869999 31.406055 87548500
2004-04-28 36.709999 36.720001 36.020000 36.200001 30.835333 111740700
2004-04-29 36.090000 36.340000 35.299999 35.639999 30.358322 156917100
2004-04-30 35.660000 35.799999 34.720001 34.770000 29.617249 150829200
2004-05-03 35.000000 35.520000 34.889999 35.099998 29.898354 117007200
2004-05-04 35.209999 35.750000 35.029999 35.250000 30.026115 126176000
2004-05-05 35.419998 35.700001 35.200001 35.529999 30.264622 97528500
2004-05-06 35.230000 35.439999 34.849998 35.259998 30.034628 102733300
2004-05-07 35.090000 35.639999 34.910000 34.970001 29.787611 137686000
2004-05-10 34.669998 34.900002 34.419998 34.669998 29.532080 156951400
2004-05-11 34.970001 35.380001 34.919998 35.189999 29.975012 120493600
2004-05-12 35.119999 35.290001 34.270000 35.259998 30.034628 197765400
2004-05-13 35.060001 35.450001 34.919998 35.009998 29.821693 137841700
2004-05-14 35.200001 35.310001 34.639999 34.750000 29.600229 133689900
2004-05-17 34.380001 34.660000 34.110001 34.419998 29.319115 150652400
2004-05-18 34.660000 34.900002 34.599998 34.730000 29.583176 96686400
2004-05-19 35.160000 35.509998 34.630001 34.689999 29.549110 141646900
2004-05-20 34.779999 35.020000 34.560001 34.849998 29.685400 94938500
2004-05-21 35.009998 35.169998 34.740002 35.020000 29.830206 111329200
2004-05-24 35.299999 35.459999 35.000000 35.259998 30.034628 99861800
2004-05-25 35.150002 36.080002 34.950001 35.959999 30.630905 146321400
2004-05-26 35.860001 36.189999 35.810001 36.189999 30.826820 93789700
2004-05-27 36.290001 36.500000 36.060001 36.419998 31.022728 110183400
2004-05-28 36.380001 36.549999 36.209999 36.549999 31.133467 56379500
2004-06-01 36.270000 36.549999 36.110001 36.500000 31.090870 90592700
2004-06-02 36.560001 36.660000 36.169998 36.419998 31.022728 103519800
2004-06-03 36.299999 36.360001 35.820000 35.980000 30.647930 97301400
2004-06-04 36.340000 36.619999 36.169998 36.189999 30.826820 91233200
2004-06-07 36.439999 37.099998 36.340000 37.049999 31.559372 107532600
2004-06-08 36.900002 37.189999 36.849998 37.099998 31.601957 72530900
2004-06-09 36.980000 37.049999 36.500000 36.580002 31.159018 98215200
2004-06-10 36.689999 36.840000 36.549999 36.840000 31.380474 57101300
2004-06-14 36.610001 36.610001 36.099998 36.320000 30.937551 85129900
2004-06-15 36.560001 36.990002 36.560001 36.790001 31.337893 91937700
2004-06-16 36.770000 36.900002 36.650002 36.730000 31.286789 64743300
2004-06-17 36.650002 36.660000 36.250000 36.389999 30.997183 77844200
2004-06-18 36.299999 36.840000 36.259998 36.439999 31.039761 78641500
2004-06-21 36.520000 36.630001 36.060001 36.150002 30.792749 65373100
2004-06-22 36.160000 36.700001 36.020000 36.680000 31.244186 101524300
2004-06-23 36.570000 37.189999 36.509998 37.119999 31.619007 94393900
2004-06-24 37.020000 37.349998 36.919998 37.049999 31.559372 92343200
2004-06-25 37.000000 37.389999 36.980000 37.330002 31.797873 81005400
2004-06-28 37.490002 37.520000 36.900002 37.020000 31.533833 94033200
2004-06-29 37.099998 37.590000 37.080002 37.369999 31.831947 68265900
2004-06-30 37.450001 37.900002 37.349998 37.740002 32.147114 97809500
2004-07-01 37.660000 37.660000 36.770000 37.040001 31.550846 122141800
2004-07-02 37.040001 37.049999 36.630001 36.820000 31.363453 74056400
2004-07-06 36.599998 36.599998 35.830002 36.029999 30.690525 130232600
2004-07-07 35.959999 36.290001 35.919998 36.099998 30.750175 95623100
2004-07-08 35.810001 36.130001 35.549999 35.700001 30.409443 108755400
2004-07-09 35.840000 36.040001 35.630001 35.750000 30.452024 86014700
2004-07-12 35.570000 35.689999 35.240002 35.599998 30.324251 81844500
2004-07-13 35.680000 35.810001 35.410000 35.549999 30.281666 81222000
2004-07-14 35.200001 35.650002 35.049999 35.189999 29.975012 119489200
2004-07-15 35.320000 35.490002 35.060001 35.070000 29.872795 90405700
2004-07-16 35.430000 35.450001 34.619999 34.669998 29.532080 120387100
2004-07-19 34.779999 34.970001 34.470001 34.599998 29.472450 106387900
2004-07-20 34.740002 35.590000 34.709999 35.430000 30.179453 117453700
2004-07-21 35.570000 35.650002 34.340000 34.400002 29.302082 136086800
2004-07-22 34.480000 35.110001 34.250000 34.869999 29.702423 132135800
2004-07-23 34.619999 34.660000 34.029999 34.209999 29.140251 107107100
2004-07-26 34.240002 34.410000 33.700001 34.060001 29.012476 112962200
2004-07-27 34.189999 34.709999 34.040001 34.529999 29.412840 103474700
2004-07-28 34.410000 34.630001 33.810001 34.380001 29.285048 154299800
2004-07-29 34.709999 34.919998 34.500000 34.779999 29.625769 98959800
2004-07-30 34.759998 35.099998 34.650002 34.889999 29.719475 83007800
2004-08-02 34.610001 35.020000 34.459999 34.959999 29.779106 81249000
2004-08-03 34.840000 34.930000 34.189999 34.230000 29.157274 85746500
2004-08-04 34.150002 34.459999 34.009998 34.240002 29.165806 86721000
2004-08-05 34.349998 34.400002 33.599998 33.599998 28.620640 109722900
2004-08-06 33.400002 33.410000 32.660000 32.720001 27.871059 148808600
2004-08-09 32.810001 32.959999 32.650002 32.799999 27.939205 79281900
2004-08-10 32.959999 33.480000 32.919998 33.209999 28.288439 105819800
2004-08-11 32.849998 33.040001 32.549999 32.919998 28.041414 121217700
2004-08-12 32.689999 32.860001 32.369999 32.470001 27.658092 113691800
2004-08-13 32.650002 32.740002 32.349998 32.520000 27.700701 91416100
2004-08-16 32.610001 33.189999 32.590000 32.889999 28.015865 77851300
2004-08-17 33.119999 33.439999 32.990002 33.259998 28.331026 89573100
2004-08-18 33.060001 33.910000 33.009998 33.849998 28.833597 106608500
2004-08-19 33.730000 33.849998 33.410000 33.669998 28.680269 104690200
2004-08-20 33.570000 34.139999 33.509998 34.009998 28.969894 91962400
2004-08-23 34.049999 34.270000 33.910000 34.090000 29.038025 83390800
2004-08-24 34.250000 34.310001 33.810001 34.080002 29.029510 86610500
2004-08-25 34.070000 34.599998 33.900002 34.549999 29.429871 88394600
2004-08-26 34.459999 34.549999 34.310001 34.400002 29.302082 57663400
2004-08-27 34.470001 34.680000 34.439999 34.560001 29.438385 58597200
2004-08-30 34.410000 34.430000 33.939999 33.980000 28.944319 62355700
2004-08-31 34.020000 34.119999 33.650002 34.020000 28.978395 81262000
2004-09-01 33.930000 34.470001 33.799999 34.270000 29.191343 96630600
2004-09-02 34.180000 34.880001 34.160000 34.779999 29.625769 83054000
2004-09-03 34.439999 34.669998 34.049999 34.139999 29.080620 90213700
2004-09-07 34.400002 34.610001 34.119999 34.430000 29.327642 95556500
2004-09-08 34.310001 34.680000 34.180000 34.299999 29.216913 101466100
2004-09-09 34.450001 34.750000 34.139999 34.590000 29.463932 104397500
2004-09-10 34.610001 35.189999 34.470001 35.119999 29.915377 108591600
2004-09-13 35.250000 35.720001 35.139999 35.580002 30.307199 109350500
2004-09-14 35.450001 35.720001 35.360001 35.630001 30.349819 76466300
2004-09-15 35.419998 35.450001 35.119999 35.250000 30.026115 90128700
2004-09-16 35.259998 35.570000 35.130001 35.320000 30.085752 67121000
2004-09-17 35.230000 35.520000 35.160000 35.430000 30.179453 83903400
2004-09-20 35.290001 35.770000 35.180000 35.430000 30.179453 110678100
2004-09-21 35.540001 35.849998 35.419998 35.570000 30.298693 93688400
2004-09-22 35.439999 35.459999 34.869999 34.950001 29.770580 101393400
2004-09-23 34.980000 35.150002 34.880001 34.919998 29.745028 92503200
2004-09-24 34.990002 35.189999 34.750000 34.799999 29.642805 103247400
2004-09-27 34.619999 34.740002 34.380001 34.500000 29.387268 86017600
2004-09-28 34.549999 34.689999 34.230000 34.570000 29.446899 87070300
2004-09-29 34.540001 35.119999 34.529999 35.080002 29.881315 95096200
2004-09-30 35.020000 35.270000 34.889999 35.139999 29.932423 74514600
2004-10-01 35.450001 36.150002 35.360001 36.099998 30.750175 118252700
2004-10-04 36.360001 36.619999 36.250000 36.310001 30.929043 108032600
2004-10-05 36.230000 36.490002 36.160000 36.360001 30.971634 89754400
2004-10-06 36.310001 36.689999 36.110001 36.650002 31.218662 87815500
2004-10-07 36.540001 36.669998 36.169998 36.240002 30.869417 82374300
2004-10-08 36.080002 36.240002 35.500000 35.580002 30.307199 115073000
2004-10-11 35.720001 35.860001 35.599998 35.750000 30.452024 51181600
2004-10-12 35.430000 35.840000 35.200001 35.689999 30.400923 97884100
2004-10-13 36.049999 36.139999 35.430000 35.610001 30.332777 132442500
2004-10-14 35.689999 35.779999 35.330002 35.450001 30.196482 99383700
2004-10-15 35.490002 35.860001 35.279999 35.630001 30.349819 129183400
2004-10-18 35.509998 36.250000 35.400002 36.139999 30.784227 108933400
2004-10-19 36.380001 36.570000 35.790001 35.880001 30.562757 129973500
2004-10-20 35.830002 36.230000 35.650002 36.049999 30.707569 106524200
2004-10-21 36.240002 36.790001 36.099998 36.599998 31.176052 122627600
2004-10-22 36.610001 36.680000 35.740002 35.799999 30.494623 114321100
2004-10-25 35.730000 35.810001 35.490002 35.630001 30.349819 102863000
2004-10-26 35.650002 35.840000 35.410000 35.820000 30.511633 98164500
2004-10-27 35.840000 36.889999 35.709999 36.730000 31.286789 152423400
2004-10-28 36.680000 37.119999 36.570000 36.959999 31.482704 111113900
2004-10-29 36.910000 37.240002 36.669998 36.900002 31.431614 100779200
2004-11-01 36.980000 37.180000 36.799999 37.040001 31.550846 72356000
2004-11-02 37.090000 37.549999 37.020000 37.160000 31.653055 108930700
2004-11-03 37.759998 37.900002 37.150002 37.410000 31.866020 140980100
2004-11-04 37.259998 37.779999 37.110001 37.619999 32.044888 112513700
2004-11-05 38.020000 38.160000 37.610001 37.959999 32.334518 117017900
2004-11-08 37.950001 38.099998 37.849998 38.000000 32.368580 66486000
2004-11-09 37.930000 38.150002 37.810001 37.919998 32.300449 85038700
2004-11-10 37.930000 38.060001 37.650002 37.790001 32.189716 95122300
2004-11-11 37.910000 38.380001 37.860001 38.290001 32.615608 99338800
2004-11-12 38.340000 38.759998 38.169998 38.660000 32.930767 102418100
2004-11-15 38.639999 38.860001 38.500000 38.830002 33.075584 82696000
2004-11-16 38.660000 38.680000 38.320000 38.590000 32.871162 97197500
2004-11-17 38.830002 39.320000 38.830002 39.110001 33.314087 125242500
2004-11-18 38.980000 39.360001 38.889999 39.290001 33.467415 94901100
2004-11-19 39.240002 39.290001 38.590000 38.680000 32.947800 118448900
2004-11-22 38.610001 39.070000 38.480000 39.049999 33.262981 79882600
2004-11-23 39.009998 39.150002 38.610001 38.990002 33.211891 91925300
2004-11-24 39.090000 39.389999 39.070000 39.330002 33.501484 74051700
2004-11-26 39.369999 39.480000 39.169998 39.209999 33.399277 31248900
2004-11-29 39.459999 39.639999 38.970001 39.200001 33.390759 94765400
2004-11-30 39.299999 39.389999 39.060001 39.119999 33.322613 87663100
2004-12-01 39.270000 39.959999 39.270000 39.919998 34.004055 102375000
2004-12-02 39.820000 40.389999 39.759998 40.070000 34.131824 122005600
2004-12-03 40.349998 40.590000 40.080002 40.130001 34.182934 114227700
2004-12-06 40.119999 40.430000 39.910000 40.270000 34.302177 70415100
2004-12-07 40.349998 40.500000 39.529999 39.580002 33.714447 121439800
2004-12-08 39.599998 39.980000 39.500000 39.810001 33.910351 10121300
2004-12-09 39.490002 40.189999 39.240002 40.049999 34.114773 134346000
2004-12-10 39.840000 40.070000 39.740002 39.930000 34.012562 86177300
2004-12-13 40.230000 40.340000 39.980000 40.279999 34.310699 74296400
2004-12-14 40.279999 40.590000 40.250000 40.480000 34.481052 91985000
2004-12-15 40.490002 40.680000 40.150002 40.330002 34.353291 95179300
2004-12-16 40.340000 40.450001 39.820000 39.950001 34.029594 86101300
2004-12-17 39.639999 39.810001 39.430000 39.470001 33.942741 97947000
2004-12-20 39.570000 39.770000 39.090000 39.200001 33.710545 106397600
2004-12-21 39.389999 39.709999 39.279999 39.680000 34.123348 83184700
2004-12-22 39.540001 39.930000 39.490002 39.730000 34.166348 75298000
2004-12-23 39.610001 39.910000 39.540001 39.759998 34.192127 45782000
2004-12-27 39.980000 40.020000 39.400002 39.590000 34.045952 67157700
2004-12-28 39.669998 40.000000 39.610001 39.970001 34.372738 62563100
2004-12-29 39.919998 40.160000 39.900002 40.020000 34.415726 46594800
2004-12-30 40.070000 40.119999 39.930000 39.990002 34.389915 41717600
2004-12-31 40.029999 40.119999 39.779999 39.919998 34.329716 44112300
2005-01-03 40.090000 40.290001 39.369999 39.500000 33.968548 100970900
2005-01-04 39.669998 39.740002 38.549999 38.779999 33.349365 136623200
2005-01-05 38.680000 38.959999 38.470001 38.540001 33.142979 127925500
2005-01-06 38.630001 38.709999 38.340000 38.349998 32.979591 102934600
2005-01-07 38.560001 38.869999 38.209999 38.549999 33.151577 123104000
2005-01-10 38.439999 38.869999 38.389999 38.529999 33.134392 88764200
2005-01-11 38.369999 38.500000 38.070000 38.259998 32.902184 106398800
2005-01-12 38.430000 38.599998 38.009998 38.580002 33.177380 127754900
2005-01-13 38.580002 38.849998 38.009998 38.070000 32.738800 101982400
2005-01-14 38.200001 38.520000 38.189999 38.430000 33.048378 93460900
2005-01-18 38.279999 38.790001 38.220001 38.720001 33.297771 91760400
2005-01-19 38.730000 38.750000 38.060001 38.080002 32.747395 104981000
2005-01-20 37.650002 37.810001 37.320000 37.349998 32.119629 120963900
2005-01-21 37.480000 37.549999 36.990002 37.049999 31.861641 138569200
2005-01-24 37.119999 37.200001 36.459999 36.529999 31.414461 137499000
2005-01-25 36.770000 37.090000 36.660000 36.709999 31.569246 119171300
2005-01-26 36.959999 37.290001 36.820000 37.150002 31.947641 107465800
2005-01-27 37.090000 37.270000 36.869999 37.099998 31.904625 103654700
2005-01-28 37.220001 37.270000 36.619999 36.919998 31.749847 111648600
2005-01-31 37.360001 37.529999 37.259998 37.400002 32.162624 89139900
2005-02-01 37.490002 37.650002 37.369999 37.520000 32.265816 76610300
2005-02-02 37.639999 37.730000 37.310001 37.580002 32.317421 100160500
2005-02-03 37.380001 37.410000 37.000000 37.150002 31.947641 90157900
2005-02-04 37.150002 37.820000 37.150002 37.750000 32.463619 99302000
2005-02-07 37.799999 37.910000 37.520000 37.669998 32.394817 71551400
2005-02-08 37.660000 38.009998 37.619999 37.740002 32.455006 72821700
2005-02-09 37.770000 37.799999 37.060001 37.110001 31.913223 93276600
2005-02-10 37.259998 37.320000 36.880001 37.150002 31.947641 110373000
2005-02-11 37.029999 37.849998 36.930000 37.700001 32.420628 108684100
2005-02-14 37.700001 37.939999 37.689999 37.869999 32.566814 54908900
2005-02-15 37.900002 38.480000 37.820000 38.119999 32.781788 131406500
2005-02-16 38.029999 38.160000 37.830002 37.980000 32.661400 80273900
2005-02-17 38.049999 38.139999 37.430000 37.470001 32.222820 115628300
2005-02-18 37.480000 37.570000 37.259998 37.349998 32.119629 69158800
2005-02-22 37.029999 37.549999 36.790001 36.889999 31.724039 121232000
2005-02-23 37.040001 37.070000 36.700001 36.939999 31.767040 95010100
2005-02-24 36.849998 37.439999 36.759998 37.410000 32.171230 99334600
2005-02-25 37.380001 37.700001 37.290001 37.619999 32.351822 79988700
2005-02-28 37.459999 37.599998 36.919998 37.220001 32.007809 95731300
2005-03-01 37.369999 37.700001 37.330002 37.630001 32.360413 78460600
2005-03-02 37.410000 38.020000 37.360001 37.610001 32.343231 107270600
2005-03-03 37.709999 37.730000 37.020000 37.299999 32.076626 89793800
2005-03-04 37.599998 37.750000 37.400002 37.520000 32.265816 86622300
2005-03-07 37.599998 38.290001 37.560001 38.060001 32.730194 93563900
2005-03-08 38.009998 38.209999 37.650002 37.680000 32.403416 89595200
2005-03-09 37.669998 37.930000 37.470001 37.570000 32.308819 98063000
2005-03-10 37.610001 37.669998 37.080002 37.520000 32.265816 97043600
2005-03-11 37.689999 37.820000 37.020000 37.169998 31.964836 102857500
2005-03-14 37.240002 37.360001 37.029999 37.340000 32.111023 65576200
2005-03-15 37.419998 37.480000 36.990002 37.040001 31.853043 93856300
2005-03-16 36.910000 37.180000 36.529999 36.619999 31.491861 159578000
2005-03-17 36.610001 36.889999 36.540001 36.709999 31.569246 100429600
2005-03-18 36.750000 36.790001 36.349998 36.509998 31.397268 108899400
2005-03-21 36.599998 36.750000 36.250000 36.580002 31.457458 92752500
2005-03-22 36.610001 36.750000 36.110001 36.130001 31.070469 114016300
2005-03-23 36.090000 36.490002 36.070000 36.259998 31.182268 97444900
2005-03-24 36.389999 36.650002 36.270000 36.270000 31.190863 77566800
2005-03-28 36.410000 36.610001 36.310001 36.340000 31.251070 59739000
2005-03-29 36.270000 36.580002 35.939999 36.049999 31.001677 119554300
2005-03-30 36.230000 36.779999 36.220001 36.730000 31.586443 114711000
2005-03-31 36.730000 36.750000 36.439999 36.570000 31.448858 86578900
2005-04-01 36.820000 36.880001 36.130001 36.200001 31.130655 143814300
2005-04-04 36.250000 36.599998 36.029999 36.459999 31.354252 100090300
2005-04-05 36.490002 36.669998 36.419998 36.560001 31.440250 66266600
2005-04-06 36.660000 36.910000 36.419998 36.500000 31.388660 82168900
2005-04-07 36.529999 36.950001 36.509998 36.939999 31.767040 88618000
2005-04-08 37.000000 37.070000 36.599998 36.639999 31.509020 92332900
2005-04-11 36.750000 36.779999 36.400002 36.480000 31.371450 70976000
2005-04-12 36.439999 36.740002 35.910000 36.660000 31.526255 144848500
2005-04-13 36.560001 36.599998 35.980000 36.060001 31.010275 108995500
2005-04-14 36.060001 36.099998 35.500000 35.549999 30.571699 158057900
2005-04-15 35.240002 35.369999 34.680000 34.740002 29.875113 170013300
2005-04-18 34.709999 35.000000 34.639999 34.750000 29.883730 110084000
2005-04-19 35.020000 35.099998 34.750000 34.990002 30.090115 96922100
2005-04-20 35.209999 35.290001 34.590000 34.700001 29.840714 140457400
2005-04-21 35.119999 35.709999 34.959999 35.619999 30.631886 124505100
2005-04-22 35.459999 35.470001 34.820000 35.090000 30.176115 114996800
2005-04-25 35.299999 35.459999 35.150002 35.380001 30.425505 72170100
2005-04-26 35.290001 35.700001 35.040001 35.049999 30.141695 104958800
2005-04-27 34.869999 35.250000 34.730000 35.099998 30.184704 112539300
2005-04-28 34.919998 35.150002 34.720001 34.750000 29.883730 98181900
2005-04-29 35.000000 35.060001 34.349998 34.980000 30.081503 144435900
2005-05-02 35.099998 35.259998 34.889999 35.119999 30.201914 67648800
2005-05-03 35.049999 35.430000 35.029999 35.299999 30.356701 103428700
2005-05-04 35.290001 35.830002 35.240002 35.730000 30.726486 90480600
2005-05-05 35.750000 35.919998 35.529999 35.759998 30.752283 79341700
2005-05-06 35.970001 36.020000 35.720001 35.860001 30.838287 77310200
2005-05-09 35.869999 36.060001 35.660000 36.029999 30.984484 66298400
2005-05-10 35.860001 35.959999 35.619999 35.770000 30.760889 77194700
2005-05-11 35.820000 36.029999 35.299999 35.950001 30.915689 131952400
2005-05-12 36.029999 36.200001 35.660000 35.849998 30.829678 116602200
2005-05-13 35.990002 36.470001 35.889999 36.240002 31.165068 133273500
2005-05-16 36.240002 36.540001 36.130001 36.480000 31.371450 79093200
2005-05-17 36.349998 36.740002 36.209999 36.700001 31.560669 91665900
2005-05-18 36.799999 37.360001 36.709999 37.200001 31.990633 128105900
2005-05-19 37.290001 37.520000 37.200001 37.509998 32.257206 92619700
2005-05-20 37.450001 37.689999 37.349998 37.660000 32.386208 66530100
2005-05-23 37.660000 37.990002 37.599998 37.849998 32.549614 93068200
2005-05-24 37.759998 38.000000 37.700001 37.970001 32.652805 100830000
2005-05-25 37.840000 37.880001 37.590000 37.810001 32.515202 76470600
2005-05-26 37.980000 38.270000 37.980000 38.189999 32.841995 84066800
2005-05-27 38.139999 38.250000 38.020000 38.209999 32.859200 50076900
2005-05-31 38.189999 38.240002 37.919998 38.080002 32.747395 75281500
2005-06-01 38.029999 38.680000 38.020000 38.389999 33.013988 110875700
2005-06-02 38.330002 38.660000 38.299999 38.660000 33.246174 75926500
2005-06-03 38.630001 38.639999 38.020000 38.099998 32.764587 96998400
2005-06-06 38.119999 38.189999 37.959999 38.110001 32.773197 52681400
2005-06-07 38.150002 38.470001 37.740002 37.790001 32.498024 108953400
2005-06-08 37.880001 37.950001 37.560001 37.709999 32.429222 79211900
2005-06-09 37.660000 38.060001 37.500000 37.950001 32.635601 99383300
2005-06-10 37.900002 37.900002 37.380001 37.549999 32.291622 85971700
2005-06-13 37.480000 37.950001 37.459999 37.730000 32.446419 82331300
2005-06-14 37.689999 37.840000 37.500000 37.580002 32.317421 62593600
2005-06-15 37.830002 37.869999 37.250000 37.700001 32.420628 103952000
2005-06-16 37.740002 38.000000 37.660000 37.900002 32.592606 90450100
2005-06-17 38.110001 38.209999 37.750000 37.869999 32.596920 83915700
2005-06-20 37.720001 38.080002 37.580002 37.869999 32.596920 67580000
2005-06-21 37.840000 38.009998 37.700001 37.849998 32.579697 97845600
2005-06-22 38.000000 38.099998 37.630001 37.810001 32.545258 75221100
2005-06-23 37.869999 38.180000 37.330002 37.389999 32.183731 122163300
2005-06-24 37.380001 37.410000 36.959999 36.970001 31.822226 142144100
2005-06-27 36.950001 37.060001 36.700001 36.799999 31.675896 72780800
2005-06-28 36.950001 37.259998 36.900002 37.150002 31.977171 73330300
2005-06-29 37.250000 37.259998 36.970001 37.070000 31.908298 71513600
2005-06-30 37.139999 37.209999 36.750000 36.779999 31.658676 87803700
2005-07-01 36.860001 37.000000 36.680000 36.730000 31.615641 55254800
2005-07-05 36.599998 37.189999 36.599998 37.110001 31.942730 79288700
2005-07-06 37.029999 37.279999 36.860001 36.930000 31.787796 79101000
2005-07-07 36.580002 37.090000 36.549999 37.060001 31.899693 119466300
2005-07-08 37.080002 37.810001 36.990002 37.770000 32.510822 101320700
2005-07-11 37.869999 38.160000 37.799999 38.119999 32.812084 96283700
2005-07-12 38.119999 38.459999 38.009998 38.299999 32.967041 86059300
2005-07-13 38.320000 38.430000 38.169998 38.389999 33.044498 72135400
2005-07-14 38.669998 38.880001 38.520000 38.770000 33.371574 99135200
2005-07-15 38.830002 39.000000 38.650002 38.889999 33.474880 67239200
2005-07-18 38.790001 38.889999 38.689999 38.730000 33.337158 58644000
2005-07-19 38.910000 39.200001 38.840000 39.180000 33.724503 77860900
2005-07-20 38.939999 39.570000 38.900002 39.459999 33.965511 91433100
2005-07-21 39.560001 39.689999 39.209999 39.470001 33.974125 127286000
2005-07-22 39.480000 39.590000 39.220001 39.419998 33.931087 71666600
2005-07-25 39.459999 39.630001 39.200001 39.270000 33.801960 51872700
2005-07-26 39.389999 39.529999 39.189999 39.419998 33.931087 67324900
2005-07-27 39.450001 39.759998 39.230000 39.720001 34.189316 78351100
2005-07-28 39.750000 39.919998 39.639999 39.910000 34.352859 66163700
2005-07-29 39.869999 39.919998 39.520000 39.580002 34.068829 74725700
2005-08-01 39.639999 39.830002 39.520000 39.650002 34.129059 59748300
2005-08-02 39.700001 40.139999 39.650002 40.080002 34.499172 79284100
2005-08-03 39.910000 40.130001 39.880001 40.060001 34.481968 61916400
2005-08-04 39.880001 39.939999 39.570000 39.669998 34.146259 72035500
2005-08-05 39.610001 39.790001 39.430000 39.480000 33.982727 66029500
2005-08-08 39.520000 39.610001 39.139999 39.189999 33.733112 63415400
2005-08-09 39.369999 39.590000 39.310001 39.450001 33.956909 62143600
2005-08-10 39.549999 39.689999 38.970001 39.110001 33.664257 102317500
2005-08-11 39.130001 39.540001 39.099998 39.430000 33.939690 92446700
2005-08-12 39.119999 39.320000 38.970001 39.209999 33.750320 86367300
2005-08-15 39.139999 39.630001 39.080002 39.450001 33.956909 63061100
2005-08-16 39.299999 39.330002 38.740002 38.810001 33.406017 94596000
2005-08-17 38.919998 39.169998 38.790001 39.040001 33.604008 74470500
2005-08-18 38.869999 39.099998 38.770000 38.840000 33.431839 72559400
2005-08-19 38.889999 39.000000 38.790001 38.820000 33.414627 52024300
2005-08-22 38.880001 39.180000 38.599998 38.840000 33.431839 88056300
2005-08-23 38.840000 38.919998 38.610001 38.730000 33.337158 57482900
2005-08-24 38.650002 39.180000 38.459999 38.500000 33.139183 95025700
2005-08-25 38.570000 38.689999 38.490002 38.590000 33.216640 52328800
2005-08-26 38.529999 38.599998 38.270000 38.459999 33.104755 63840700
2005-08-29 38.259998 38.849998 38.259998 38.759998 33.362972 74940400
2005-08-30 38.560001 38.660000 38.320000 38.619999 33.242500 87373600
2005-08-31 38.639999 39.009998 38.480000 38.980000 33.552361 93426300
2005-09-01 39.000000 39.150002 38.779999 38.919998 33.500706 74884400
2005-09-02 39.000000 39.029999 38.740002 38.770000 33.371574 53244900
2005-09-06 38.950001 39.410000 38.900002 39.340000 33.862209 78106600
2005-09-07 39.299999 39.480000 39.209999 39.410000 33.922482 57440100
2005-09-08 39.290001 39.570000 39.270000 39.400002 33.913864 73529700
2005-09-09 39.410000 39.689999 39.310001 39.619999 34.103241 75342100
2005-09-12 39.630001 39.860001 39.580002 39.730000 34.197922 51689900
2005-09-13 39.680000 39.910000 39.540001 39.630001 34.111847 66145800
2005-09-14 39.650002 39.680000 39.150002 39.180000 33.724503 98644000
2005-09-15 39.259998 39.340000 39.049999 39.160000 33.707279 80421500
2005-09-16 39.250000 39.459999 39.110001 39.400002 33.913864 71034100
2005-09-19 39.320000 39.380001 38.910000 39.090000 33.647030 73387500
2005-09-20 39.160000 39.540001 38.810001 38.930000 33.509312 115202800
2005-09-21 38.820000 38.869999 38.470001 38.500000 33.139183 116404300
2005-09-22 38.439999 38.730000 38.240002 38.639999 33.259697 118686100
2005-09-23 38.500000 38.880001 38.410000 38.750000 33.354359 70154000
2005-09-26 38.970001 39.029999 38.549999 38.759998 33.362972 69327600
2005-09-27 38.790001 38.900002 38.509998 38.669998 33.285511 64089500
2005-09-28 38.759998 38.950001 38.560001 38.680000 33.294117 72044500
2005-09-29 38.630001 39.209999 38.450001 39.200001 33.741707 117634600
2005-09-30 39.169998 39.480000 39.130001 39.459999 33.965511 79248500
2005-10-03 39.540001 39.750000 39.509998 39.560001 34.051579 81685600
2005-10-04 39.619999 39.880001 39.290001 39.299999 33.827774 85348600
2005-10-05 39.310001 39.340000 38.730000 38.759998 33.362972 106152200
2005-10-06 38.730000 38.860001 37.919998 38.250000 32.924000 162213700
2005-10-07 38.400002 38.570000 38.180000 38.340000 33.001457 91119900
2005-10-10 38.270000 38.459999 38.060001 38.130001 32.820694 64012000
2005-10-11 38.240002 38.240002 37.799999 37.939999 32.657169 114736900
2005-10-12 37.720001 38.060001 37.430000 37.490002 32.269817 146109500
2005-10-13 37.470001 37.910000 37.330002 37.779999 32.519451 138569600
2005-10-14 37.880001 38.070000 37.639999 38.060001 32.760448 131463200
2005-10-17 38.070000 38.189999 37.820000 38.180000 32.863743 64080400
2005-10-18 38.139999 38.180000 37.910000 37.910000 32.631344 88070400
2005-10-19 37.720001 38.669998 37.610001 38.669998 33.285511 132879900
2005-10-20 38.709999 38.849998 38.099998 38.310001 32.975624 132576900
2005-10-21 38.669998 38.750000 38.330002 38.549999 33.182213 110032000
2005-10-24 38.730000 39.180000 38.470001 39.160000 33.707279 110820900
2005-10-25 39.090000 39.189999 38.770000 39.009998 33.578175 86665800
2005-10-26 38.980000 39.270000 38.759998 38.810001 33.406017 89878100
2005-10-27 38.779999 38.799999 38.029999 38.029999 32.734634 132231100
2005-10-28 38.160000 38.389999 37.919998 38.320000 32.984245 95243900
2005-10-31 38.450001 39.049999 38.419998 38.869999 33.457668 115279100
2005-11-01 38.779999 39.009998 38.709999 38.840000 33.431839 73502300
2005-11-02 38.730000 39.459999 38.709999 39.349998 33.870827 101409900
2005-11-03 39.740002 40.090000 39.680000 39.939999 34.378658 137054000
2005-11-04 40.000000 40.230000 39.840000 40.080002 34.499172 100944500
2005-11-07 40.209999 40.290001 39.950001 40.130001 34.542233 65324500
2005-11-08 40.080002 40.349998 39.990002 40.139999 34.550831 78859700
2005-11-09 40.119999 40.330002 40.029999 40.160000 34.568054 72458800
2005-11-10 40.180000 40.689999 39.919998 40.599998 34.946774 120763100
2005-11-11 40.770000 40.919998 40.680000 40.709999 35.041462 80057200
2005-11-14 40.770000 40.860001 40.599998 40.709999 35.041462 53652400
2005-11-15 40.730000 40.900002 40.380001 40.520000 34.877911 79543500
2005-11-16 40.630001 40.779999 40.459999 40.770000 35.093109 65895700
2005-11-17 40.910000 41.320000 40.849998 41.310001 35.557896 94425500
2005-11-18 41.520000 41.650002 41.270000 41.450001 35.678425 108820200
2005-11-21 41.400002 41.580002 41.240002 41.549999 35.764488 69731400
2005-11-22 41.470001 41.869999 41.360001 41.700001 35.893608 88814000
2005-11-23 41.730000 42.020000 41.709999 41.799999 35.979698 64101200
2005-11-25 41.840000 41.939999 41.730000 41.889999 36.057152 22930200
2005-11-28 42.000000 42.000000 41.500000 41.540001 35.755894 74716200
2005-11-29 41.770000 41.849998 41.340000 41.340000 35.583721 77443000
2005-11-30 41.279999 41.490002 41.189999 41.240002 35.497673 88044400
2005-12-01 41.509998 42.049999 41.500000 42.009998 36.160461 91914100
2005-12-02 41.939999 42.130001 41.869999 42.110001 36.246529 72929200
2005-12-05 42.060001 42.060001 41.630001 41.799999 35.979698 61519900
2005-12-06 42.029999 42.310001 41.900002 41.939999 36.100185 81509400
2005-12-07 42.000000 42.029999 41.630001 41.860001 36.031345 83885500
2005-12-08 41.959999 42.000000 41.270000 41.560001 35.773106 112043200
2005-12-09 41.560001 41.770000 41.380001 41.720001 35.910831 56526900
2005-12-12 41.869999 41.939999 41.680000 41.869999 36.039948 44863600
2005-12-13 41.820000 42.209999 41.759998 42.040001 36.186295 76611600
2005-12-14 41.950001 42.099998 41.709999 41.900002 36.065769 73581600
2005-12-15 42.000000 42.070000 41.610001 41.970001 36.126011 72607200
2005-12-16 41.860001 41.939999 41.549999 41.580002 35.876667 63743000
2005-12-19 41.669998 41.709999 40.900002 40.919998 35.307186 75341700
2005-12-20 40.950001 41.150002 40.750000 40.950001 35.333065 70257700
2005-12-21 41.020000 41.410000 40.950001 41.130001 35.488388 68935000
2005-12-22 41.110001 41.459999 41.099998 41.400002 35.721340 59149500
2005-12-23 41.509998 41.590000 41.299999 41.400002 35.721340 38000400
2005-12-27 41.520000 41.680000 40.970001 41.040001 35.410728 55656300
2005-12-28 41.060001 41.230000 40.869999 40.990002 35.367596 50302400
2005-12-29 41.029999 41.119999 40.650002 40.720001 35.134621 47301700
2005-12-30 40.540001 40.580002 40.360001 40.410000 34.867146 60026500
2006-01-03 40.650002 41.490002 40.160000 41.310001 35.643661 109350400
2006-01-04 41.410000 41.740002 41.320000 41.740002 36.014709 92769400
2006-01-05 41.750000 42.000000 41.709999 41.919998 36.170010 77656900
2006-01-06 42.259998 42.700001 42.060001 42.680000 36.825779 110053900
2006-01-09 42.680000 42.919998 42.520000 42.849998 36.972454 80768800
2006-01-10 42.660000 42.919998 42.549999 42.880001 36.998344 84369400
2006-01-11 43.000000 43.310001 42.869999 43.209999 37.283077 100761400
2006-01-12 43.160000 43.290001 42.849998 43.000000 37.101898 82429200
2006-01-13 42.939999 43.049999 42.730000 42.980000 37.084625 64572100
2006-01-17 42.650002 42.790001 42.500000 42.700001 36.843037 77962100
2006-01-18 42.029999 42.459999 42.020000 42.209999 36.420246 121021900
2006-01-19 42.419998 42.820000 42.290001 42.520000 36.687725 111094000
2006-01-20 42.459999 42.490002 41.150002 41.250000 35.591930 188569400
2006-01-23 41.360001 41.450001 41.080002 41.259998 35.600536 111381900
2006-01-24 41.360001 41.700001 41.310001 41.439999 35.755867 77956900
2006-01-25 41.639999 41.669998 41.080002 41.259998 35.600536 99826400
2006-01-26 41.500000 41.689999 41.230000 41.549999 35.850769 112600600
2006-01-27 41.799999 42.389999 41.740002 42.110001 36.333969 110830400
2006-01-30 42.180000 42.320000 42.070000 42.189999 36.403011 53942600
2006-01-31 42.169998 42.270000 41.810001 42.000000 36.239063 100988100
2006-02-01 41.740002 42.169998 41.700001 42.150002 36.368484 89168700
2006-02-02 42.009998 42.080002 41.410000 41.430000 35.747238 94047400
2006-02-03 41.119999 41.230000 40.779999 40.919998 35.307186 121094200
2006-02-06 40.720001 41.009998 40.590000 40.810001 35.212280 58162800
2006-02-07 40.740002 40.930000 40.439999 40.630001 35.056965 87327000
2006-02-08 40.919998 41.150002 40.689999 41.099998 35.462482 89907800
2006-02-09 41.209999 41.369999 40.630001 40.709999 35.126003 78213400
2006-02-10 40.680000 41.060001 40.259998 40.959999 35.341694 102575900
2006-02-13 40.700001 40.740002 40.299999 40.490002 34.936161 70643100
2006-02-14 40.570000 41.020000 40.410000 40.900002 35.289925 94340300
2006-02-15 40.790001 41.259998 40.730000 41.160000 35.514252 92254300
2006-02-16 41.310001 41.549999 41.150002 41.540001 35.842152 103859600
2006-02-17 41.459999 41.459999 41.200001 41.209999 35.557411 81770200
2006-02-21 41.209999 41.270000 40.610001 40.750000 35.160515 85101400
2006-02-22 40.779999 41.540001 40.680000 41.259998 35.600536 91983900
2006-02-23 41.189999 41.540001 41.080002 41.150002 35.505638 66517100
2006-02-24 41.189999 41.290001 41.009998 41.259998 35.600536 57085400
2006-02-27 41.360001 41.869999 41.330002 41.720001 35.997463 64945000
2006-02-28 41.610001 41.720001 40.970001 41.099998 35.462482 117564600
2006-03-01 41.230000 41.770000 41.150002 41.660000 35.945671 80962300
2006-03-02 41.549999 41.840000 41.410000 41.689999 35.971569 69856500
2006-03-03 41.450001 42.009998 41.389999 41.450001 35.764484 112066100
2006-03-06 41.540001 41.630001 40.959999 41.090000 35.453857 99581000
2006-03-07 41.020000 41.070000 40.650002 40.849998 35.246792 96441100
2006-03-08 40.759998 41.090000 40.500000 40.869999 35.264053 103961900
2006-03-09 41.000000 41.150002 40.470001 40.520000 34.962048 108556700
2006-03-10 40.480000 40.790001 40.189999 40.560001 34.996567 124474900
2006-03-13 40.740002 40.939999 40.619999 40.680000 35.100098 69169100
2006-03-14 40.639999 41.419998 40.639999 41.369999 35.695457 118201000
2006-03-15 41.529999 41.720001 41.320000 41.720001 35.997463 84375800
2006-03-16 41.849998 41.919998 41.330002 41.369999 35.695457 101371200
2006-03-17 41.340000 41.590000 41.230000 41.450001 35.789577 78219600
2006-03-20 41.570000 41.680000 41.400002 41.549999 35.875923 60240100
2006-03-21 41.110001 42.009998 41.080002 41.110001 35.496014 136566000
2006-03-22 40.880001 41.279999 40.860001 41.209999 35.582359 112282800
2006-03-23 41.090000 41.220001 40.820000 41.090000 35.478733 75158200
2006-03-24 41.230000 41.500000 41.020000 41.299999 35.660072 81795500
2006-03-27 41.279999 41.509998 41.240002 41.310001 35.668674 54400400
2006-03-28 41.389999 41.669998 40.990002 41.139999 35.521900 100522800
2006-03-29 41.200001 42.099998 41.169998 41.919998 36.195389 130669100
2006-03-30 42.009998 42.299999 41.790001 42.049999 36.307640 115915600
2006-03-31 42.130001 42.189999 41.840000 41.930000 36.204033 71074600
2006-04-03 42.150002 42.369999 41.900002 41.980000 36.247200 80730700
2006-04-04 42.049999 42.310001 41.930000 42.209999 36.445797 89952600
2006-04-05 42.299999 42.669998 42.209999 42.610001 36.791176 91628200
2006-04-06 42.590000 42.939999 42.439999 42.730000 36.894775 91712800
2006-04-07 42.880001 43.049999 42.299999 42.320000 36.540775 116604300
2006-04-10 42.400002 42.500000 42.090000 42.259998 36.488960 58981900
2006-04-11 42.389999 42.430000 41.709999 41.919998 36.195389 91481900
2006-04-12 41.939999 42.080002 41.799999 41.930000 36.204033 58751200
2006-04-13 41.900002 42.330002 41.790001 42.099998 36.350796 63476900
2006-04-17 42.040001 42.209999 41.389999 41.660000 35.970890 104072100
2006-04-18 41.770000 42.560001 41.770000 42.459999 36.661659 124291700
2006-04-19 42.540001 42.650002 42.299999 42.650002 36.825706 79050300
2006-04-20 42.639999 42.820000 42.380001 42.500000 36.696178 81408000
2006-04-21 42.660000 42.720001 41.820000 42.000000 36.264481 130181200
2006-04-24 41.950001 42.070000 41.720001 41.959999 36.229908 78556400
2006-04-25 42.070000 42.099998 41.650002 41.869999 36.152225 77660800
2006-04-26 41.860001 42.060001 41.700001 41.860001 36.143585 82537000
2006-04-27 41.669998 42.490002 41.500000 42.259998 36.488960 173950100
2006-04-28 42.000000 42.220001 41.779999 41.849998 36.134953 88876600
2006-05-01 41.919998 42.049999 41.310001 41.439999 35.780941 92875500
2006-05-02 41.619999 41.730000 41.400002 41.549999 35.875923 85148100
2006-05-03 41.570000 41.639999 41.279999 41.490002 35.824120 74971600
2006-05-04 41.529999 41.990002 41.529999 41.830002 36.117680 88696800
2006-05-05 42.099998 42.209999 41.939999 42.160000 36.402622 80392200
2006-05-08 42.080002 42.279999 42.070000 42.200001 36.437157 45079100
2006-05-09 42.099998 42.180000 41.970001 42.040001 36.299007 48528800
2006-05-10 41.930000 41.980000 41.549999 41.669998 35.979519 92424200
2006-05-11 41.630001 41.650002 40.630001 40.740002 35.176540 140989700
2006-05-12 40.560001 40.619999 40.180000 40.189999 34.701649 153920800
2006-05-15 40.020000 40.340000 39.790001 40.160000 34.675743 127896500
2006-05-16 40.169998 40.259998 39.770000 39.860001 34.416714 132397500
2006-05-17 39.680000 39.810001 39.230000 39.320000 33.950455 207897100
2006-05-18 39.490002 39.660000 39.000000 39.049999 33.717312 139690900
2006-05-19 39.200001 39.470001 38.750000 39.349998 33.976345 194306300
2006-05-22 39.009998 39.240002 38.619999 38.970001 33.648247 169591800
2006-05-23 39.259998 39.380001 38.570000 38.590000 33.320137 142243900
2006-05-24 38.529999 39.040001 38.230000 38.849998 33.544632 234981600
2006-05-25 39.110001 39.380001 38.820000 39.360001 33.984982 123510900
2006-05-26 39.450001 39.580002 39.230000 39.490002 34.097240 91319600
2006-05-30 39.299999 39.330002 38.610001 38.639999 33.363308 105606200
2006-05-31 38.709999 39.060001 38.540001 38.820000 33.518730 137066200
2006-06-01 38.930000 39.740002 38.840000 39.740002 34.313087 119357400
2006-06-02 39.959999 40.000000 39.310001 39.639999 34.226753 128864100
2006-06-05 39.560001 39.560001 38.779999 38.779999 33.484192 103190600
2006-06-06 38.849998 38.950001 38.349998 38.750000 33.458286 127271000
2006-06-07 38.799999 39.169998 38.450001 38.459999 33.207897 130754700
2006-06-08 38.270000 38.560001 37.490002 38.400002 33.156101 280562200
2006-06-09 38.560001 38.740002 38.110001 38.150002 32.940235 144146200
2006-06-12 38.200001 38.259998 37.389999 37.400002 32.292648 145607500
2006-06-13 37.490002 37.799999 37.160000 37.250000 32.163128 207099500
2006-06-14 37.360001 37.709999 37.200001 37.630001 32.491234 201876800
2006-06-15 37.849998 38.790001 37.799999 38.650002 33.371941 200700400
2006-06-16 38.549999 38.680000 38.200001 38.340000 33.126564 120006100
2006-06-19 38.500000 38.540001 37.910000 38.029999 32.858715 129450100
2006-06-20 38.090000 38.480000 37.939999 38.080002 32.901905 102871700
2006-06-21 38.139999 38.990002 38.130001 38.680000 33.420322 129548100
2006-06-22 38.590000 38.680000 37.990002 38.189999 32.996956 143100500
2006-06-23 38.160000 38.529999 37.930000 38.150002 32.962399 88050200
2006-06-26 38.169998 38.389999 38.070000 38.250000 33.048805 65157700
2006-06-27 38.270000 38.330002 37.490002 37.529999 32.426697 128227500
2006-06-28 37.619999 37.840000 37.380001 37.810001 32.668640 91576300
2006-06-29 37.980000 38.959999 37.900002 38.959999 33.662258 181997200
2006-06-30 39.119999 39.139999 38.680000 38.770000 33.498096 82719200
2006-07-03 38.889999 39.000000 38.810001 39.000000 33.696808 21598500
2006-07-05 38.639999 38.680000 38.090000 38.150002 32.962399 93724000
2006-07-06 38.270000 38.480000 38.009998 38.110001 32.927830 70615200
2006-07-07 37.900002 38.169998 37.570000 37.689999 32.564945 108063300
2006-07-10 37.790001 37.930000 37.169998 37.360001 32.279827 105109800
2006-07-11 37.279999 37.740002 37.080002 37.639999 32.521748 136114200
2006-07-12 37.560001 37.639999 36.840000 36.930000 31.908295 154458900
2006-07-13 36.639999 37.040001 36.310001 36.310001 31.372602 177745500
2006-07-14 36.299999 36.380001 35.790001 35.939999 31.052914 172448500
2006-07-17 35.950001 36.250000 35.869999 36.029999 31.130676 134311000
2006-07-18 36.220001 36.330002 35.540001 36.150002 31.234367 206964900
2006-07-19 36.119999 36.830002 36.090000 36.619999 31.640444 192517600
2006-07-20 36.750000 36.799999 36.040001 36.080002 31.173891 152292100
2006-07-21 35.880001 35.959999 35.619999 35.700001 30.845543 119343000
2006-07-24 35.840000 36.430000 35.799999 36.410000 31.458998 130269300
2006-07-25 36.490002 36.740002 36.240002 36.619999 31.640444 108869600
2006-07-26 36.509998 36.869999 36.230000 36.590000 31.614521 107170500
2006-07-27 36.740002 37.040001 36.250000 36.349998 31.407164 99698700
2006-07-28 36.529999 37.139999 36.500000 37.110001 32.063816 93556100
2006-07-31 37.080002 37.320000 36.889999 37.099998 32.055176 78015300
2006-08-01 36.770000 36.799999 36.259998 36.480000 31.519485 98552800
2006-08-02 36.610001 37.130001 36.610001 36.889999 31.873732 87370600
2006-08-03 36.520000 37.340000 36.480000 37.119999 32.072453 99205600
2006-08-04 37.450001 37.630001 36.619999 36.950001 31.925587 123493800
2006-08-07 36.910000 36.939999 36.529999 36.709999 31.718212 69634800
2006-08-08 36.810001 36.900002 36.259998 36.480000 31.519485 124139900
2006-08-09 36.990002 37.310001 36.430000 36.529999 31.562675 145342200
2006-08-10 36.430000 36.880001 36.310001 36.790001 31.787338 102481300
2006-08-11 36.650002 36.689999 36.369999 36.529999 31.562675 86903200
2006-08-14 36.840000 37.270000 36.700001 36.770000 31.770054 109281100
2006-08-15 37.200001 37.750000 37.090000 37.700001 32.573597 133712100
2006-08-16 37.980000 38.610001 37.840000 38.590000 33.342571 135452100
2006-08-17 38.459999 38.980000 38.439999 38.730000 33.463539 129492200
2006-08-18 38.630001 38.830002 38.279999 38.790001 33.515385 97754500
2006-08-21 38.500000 38.560001 38.259998 38.419998 33.195679 66668400
2006-08-22 38.360001 38.810001 38.200001 38.430000 33.204330 102058600
2006-08-23 38.459999 38.669998 37.919998 38.139999 32.953743 96056300
2006-08-24 38.250000 38.349998 37.919998 38.250000 33.048805 78985300
2006-08-25 38.169998 38.639999 38.060001 38.320000 33.109280 73572900
2006-08-28 38.290001 38.790001 38.240002 38.610001 33.359844 80035000
2006-08-29 38.580002 38.759998 38.180000 38.730000 33.463539 104842000
2006-08-30 38.720001 39.029999 38.599998 38.910000 33.619057 75687200
2006-08-31 38.959999 39.029999 38.759998 38.869999 33.584499 61207200
2006-09-01 39.080002 39.209999 38.900002 39.080002 33.765949 69388500
2006-09-05 39.099998 39.480000 38.849998 39.459999 34.094265 85582800
2006-09-06 39.099998 39.189999 38.610001 38.669998 33.411678 97888600
2006-09-07 38.549999 38.900002 38.360001 38.490002 33.256176 115877400
2006-09-08 38.540001 38.820000 38.459999 38.720001 33.454899 96627000
2006-09-11 38.410000 39.150002 38.320000 38.959999 33.662258 142377500
2006-09-12 38.950001 39.799999 38.950001 39.680000 34.284363 124102400
2006-09-13 39.709999 39.980000 39.630001 39.950001 34.517635 116054300
2006-09-14 39.849998 40.220001 39.759998 39.990002 34.552197 98116000
2006-09-15 40.299999 40.459999 40.000000 40.110001 34.675831 137825600
2006-09-18 40.119999 40.400002 39.939999 40.119999 34.684464 117806700
2006-09-19 40.220001 40.250000 39.520000 39.849998 34.451042 159060800
2006-09-20 40.200001 40.540001 40.189999 40.430000 34.952465 116635500
2006-09-21 40.529999 40.669998 40.080002 40.180000 34.736343 121886900
2006-09-22 40.150002 40.160000 39.700001 39.869999 34.468330 100996400
2006-09-25 40.040001 40.660000 39.680000 40.570000 35.073513 136473400
2006-09-26 40.520000 40.799999 40.400002 40.770000 35.246410 113375600
2006-09-27 40.669998 40.950001 40.500000 40.720001 35.203182 113003800
2006-09-28 40.770000 40.889999 40.430000 40.830002 35.298279 85943600
2006-09-29 40.900002 40.930000 40.619999 40.650002 35.142662 85438200
2006-10-02 40.599998 40.700001 40.080002 40.139999 34.701759 97068800
2006-10-03 40.020000 40.480000 39.880001 40.310001 34.848717 116261400
2006-10-04 40.240002 41.310001 40.139999 41.299999 35.704605 149209500
2006-10-05 41.299999 41.560001 41.180000 41.500000 35.877514 91799900
2006-10-06 41.360001 41.560001 41.240002 41.410000 35.799694 85450400
2006-10-09 41.360001 41.740002 41.320000 41.549999 35.920734 62786100
2006-10-10 41.599998 41.750000 41.310001 41.619999 35.981239 98181800
2006-10-11 41.430000 41.830002 41.169998 41.540001 35.912090 136561300
2006-10-12 41.759998 42.250000 41.700001 42.200001 36.482658 95260200
2006-10-13 42.230000 42.520000 42.139999 42.430000 36.681507 80470200
2006-10-16 42.430000 42.619999 42.400002 42.470001 36.716087 62017400
2006-10-17 42.169998 42.200001 41.759998 42.000000 36.309765 146149100
2006-10-18 42.220001 42.310001 41.650002 41.799999 36.136856 120366100
2006-10-19 41.689999 42.110001 41.590000 41.900002 36.223312 108198400
2006-10-20 42.040001 42.080002 41.639999 42.000000 36.309765 105454300
2006-10-23 41.919998 42.580002 41.820000 42.430000 36.681507 126960500
2006-10-24 42.279999 42.450001 41.919998 42.139999 36.430794 103541700
2006-10-25 42.160000 42.520000 42.049999 42.430000 36.681507 125399500
2006-10-26 42.580002 42.919998 42.220001 42.820000 37.018677 130260700
2006-10-27 42.720001 42.820000 42.080002 42.209999 36.491322 129375000
2006-10-30 42.160000 42.650002 42.060001 42.480000 36.724724 103899900
2006-10-31 42.560001 42.759998 42.310001 42.580002 36.811180 135811800
2006-11-01 42.730000 42.770000 41.820000 42.000000 36.309765 148960600
2006-11-02 41.810001 42.139999 41.740002 42.040001 36.344345 100216400
2006-11-03 42.099998 42.189999 41.610001 41.930000 36.249241 119263300
2006-11-06 42.070000 42.709999 42.060001 42.540001 36.776581 101283300
2006-11-07 42.540001 43.090000 42.470001 42.830002 37.027313 139706500
2006-11-08 42.590000 43.200001 42.470001 43.029999 37.200226 180245700
2006-11-09 43.259998 43.349998 42.669998 42.830002 37.027313 124278000
2006-11-10 42.840000 43.040001 42.669998 43.029999 37.200226 82419400
2006-11-13 43.049999 43.540001 43.000000 43.470001 37.580597 89146200
2006-11-14 43.500000 43.970001 43.240002 43.930000 37.978287 121962800
2006-11-15 43.990002 44.400002 43.919998 44.110001 38.133888 116565900
2006-11-16 44.259998 44.419998 44.020000 44.299999 38.298153 113513200
2006-11-17 44.060001 44.299999 43.950001 44.299999 38.298153 95162500
2006-11-20 44.160000 44.480000 44.009998 44.389999 38.375954 107184100
2006-11-21 44.419998 44.509998 44.250000 44.450001 38.427834 68092200
2006-11-22 44.580002 44.750000 44.259998 44.730000 38.669891 69852700
2006-11-24 44.400002 44.860001 44.380001 44.650002 38.600746 51762900
2006-11-27 44.509998 44.610001 43.639999 43.639999 37.727562 159506300
2006-11-28 43.509998 43.840000 43.340000 43.770000 37.839970 118268400
2006-11-29 44.000000 44.180000 43.660000 44.070000 38.099312 139515500
2006-11-30 44.049999 44.279999 43.790001 44.040001 38.073383 123457100
2006-12-01 44.000000 44.349998 43.259998 43.660000 37.744850 144559600
2006-12-04 43.790001 44.480000 43.790001 44.259998 38.263569 89782400
2006-12-05 44.389999 44.549999 44.189999 44.419998 38.401901 84697500
2006-12-06 44.279999 44.400002 44.070000 44.259998 38.263569 78207500
2006-12-07 44.340000 44.480000 43.700001 43.700001 37.779442 124936100
2006-12-08 43.560001 44.259998 43.470001 43.900002 37.952358 133798700
2006-12-11 43.830002 44.369999 43.750000 44.060001 38.090675 72931300
2006-12-12 44.049999 44.130001 43.560001 43.799999 37.865887 110985900
2006-12-13 44.099998 44.110001 43.619999 43.880001 37.935055 79035500
2006-12-14 43.970001 44.570000 43.939999 44.369999 38.358681 109104200
2006-12-15 44.680000 44.759998 44.349998 44.430000 38.457363 99942300
2006-12-18 44.580002 44.750000 43.799999 43.990002 38.076500 121588700
2006-12-19 43.650002 44.060001 43.380001 43.849998 37.955303 136535200
2006-12-20 43.900002 44.110001 43.669998 43.689999 37.816818 67213400
2006-12-21 43.740002 43.790001 43.209999 43.380001 37.548485 102952300
2006-12-22 43.400002 43.410000 42.930000 42.930000 37.158978 92858600
2006-12-26 42.930000 43.119999 42.880001 43.110001 37.314793 50848600
2006-12-27 43.209999 43.400002 43.099998 43.330002 37.505222 54129200
2006-12-28 43.200001 43.380001 43.049999 43.119999 37.323437 69016000
2006-12-29 43.189999 43.610001 43.119999 43.160000 37.358067 75152500
2007-01-03 43.459999 44.060001 42.520000 43.240002 37.427322 167689500
2007-01-04 43.299999 44.209999 43.150002 44.060001 38.137085 136853500
2007-01-05 43.950001 43.950001 43.480000 43.849998 37.955303 138958800
2007-01-08 43.889999 44.119999 43.639999 43.880001 37.981270 106401600
2007-01-09 44.009998 44.290001 43.630001 44.099998 38.171719 121577500
2007-01-10 43.959999 44.660000 43.820000 44.619999 38.621807 121070100
2007-01-11 44.709999 45.240002 44.650002 45.080002 39.019978 174029800
2007-01-12 45.020000 45.349998 44.970001 45.310001 39.219059 104217300
2007-01-16 45.349998 45.400002 45.130001 45.279999 39.193081 95690500
2007-01-17 45.090000 45.290001 44.830002 44.910000 38.872822 127142600
2007-01-18 44.790001 44.840000 43.950001 44.080002 38.154400 189029800
2007-01-19 43.970001 44.279999 43.910000 44.169998 38.232304 127544300
2007-01-22 44.209999 44.230000 43.509998 43.689999 37.816818 123441700
2007-01-23 43.660000 43.980000 43.500000 43.580002 37.721622 133103600
2007-01-24 43.860001 44.320000 43.770000 44.299999 38.344814 117615300
2007-01-25 44.360001 44.470001 43.580002 43.730000 37.851440 158337600
2007-01-26 43.810001 43.830002 43.290001 43.570000 37.712971 146284300
2007-01-29 43.459999 43.910000 43.400002 43.610001 37.747593 104191500
2007-01-30 43.680000 43.790001 43.520000 43.630001 37.764893 69605900
2007-01-31 43.580002 44.189999 43.330002 44.070000 38.145741 157772500
2007-02-01 44.270000 44.400002 43.849998 44.000000 38.085148 147365600
2007-02-02 44.119999 44.250000 43.939999 44.160000 38.223648 98189200
2007-02-05 44.139999 44.360001 43.959999 44.119999 38.189014 96347800
2007-02-06 44.200001 44.230000 43.639999 44.060001 38.137085 121110200
2007-02-07 44.279999 44.650002 44.119999 44.459999 38.483334 117823800
2007-02-08 44.400002 44.599998 44.230000 44.450001 38.474659 89521900
2007-02-09 44.570000 44.720001 43.730000 43.880001 37.981270 133472000
2007-02-12 43.869999 43.889999 43.590000 43.709999 37.834129 126940000
2007-02-13 43.779999 44.000000 43.700001 43.860001 37.963959 93648000
2007-02-14 44.040001 44.709999 44.040001 44.599998 38.604504 133370000
2007-02-15 44.630001 44.860001 44.549999 44.860001 38.829529 110452500
2007-02-16 44.660000 44.830002 44.570000 44.709999 38.699722 72342200
2007-02-20 44.639999 45.119999 44.430000 45.049999 38.994007 93629000
2007-02-21 44.919998 45.209999 44.830002 45.189999 39.115185 95864000
2007-02-22 45.360001 45.549999 45.070000 45.419998 39.314255 116344400
2007-02-23 45.419998 45.459999 45.060001 45.259998 39.175770 113467100
2007-02-26 45.480000 45.500000 44.759998 45.040001 38.985344 101623700
2007-02-27 44.369999 44.480000 43.060001 43.189999 37.384052 317813200
2007-02-28 43.150002 43.759998 42.930000 43.330002 37.505222 214978700
2007-03-01 42.549999 43.540001 42.240002 43.130001 37.332088 231806500
2007-03-02 42.779999 43.139999 42.470001 42.480000 36.769474 183359400
2007-03-05 42.150002 42.799999 42.060001 42.150002 36.483829 171885400
2007-03-06 42.529999 42.990002 42.500000 42.849998 37.089760 155551800
2007-03-07 42.860001 42.980000 42.650002 42.680000 36.942612 119979300
2007-03-08 43.130001 43.240002 42.840000 42.970001 37.193604 120900700
2007-03-09 43.330002 43.340000 42.650002 42.930000 37.158978 128597600
2007-03-12 42.869999 43.279999 42.830002 43.209999 37.401340 81310100
2007-03-13 43.000000 43.240002 42.360001 42.369999 36.674274 171231800
2007-03-14 42.430000 43.000000 42.099998 42.990002 37.210922 192586700
2007-03-15 42.900002 43.060001 42.720001 42.889999 37.124352 111627400
2007-03-16 42.939999 43.040001 42.610001 42.830002 37.095787 108328800
2007-03-19 43.060001 43.389999 42.950001 43.270000 37.476875 95913200
2007-03-20 43.259998 43.590000 43.209999 43.580002 37.745392 78755700
2007-03-21 43.639999 44.439999 43.349998 44.419998 38.472931 173333500
2007-03-22 44.439999 44.450001 44.090000 44.259998 38.334332 114856300
2007-03-23 44.259998 44.369999 44.070000 44.119999 38.213081 68530300
2007-03-26 44.139999 44.320000 43.630001 44.299999 38.368980 114237300
2007-03-27 44.230000 44.240002 43.950001 43.990002 38.100487 76419200
2007-03-28 43.799999 44.029999 43.509998 43.520000 37.693413 142795000
2007-03-29 43.820000 43.849998 43.099998 43.570000 37.736713 124407000
2007-03-30 43.560001 43.869999 43.220001 43.529999 37.702072 120418700
2007-04-02 43.669998 43.759998 43.299999 43.590000 37.754036 89617700
2007-04-03 43.820000 44.310001 43.790001 44.160000 38.247723 105814500
2007-04-04 44.189999 44.380001 44.130001 44.340000 38.403633 85147200
2007-04-05 44.290001 44.580002 44.230000 44.560001 38.594177 54220200
2007-04-09 44.709999 44.750000 44.380001 44.450001 38.498913 63050200
2007-04-10 44.439999 44.680000 44.410000 44.680000 38.698090 76364500
2007-04-11 44.639999 44.660000 44.070000 44.209999 38.291016 114012300
2007-04-12 44.139999 44.619999 43.950001 44.560001 38.594177 113801300
2007-04-13 44.570000 44.720001 44.290001 44.650002 38.672112 94572000
2007-04-16 44.830002 45.150002 44.830002 45.060001 39.027214 72803200
2007-04-17 45.150002 45.200001 44.959999 45.160000 39.113827 81852300
2007-04-18 44.930000 45.230000 44.830002 45.009998 38.983910 82002500
2007-04-19 44.810001 45.250000 44.720001 45.150002 39.105179 95413000
2007-04-20 45.520000 45.669998 45.200001 45.400002 39.321701 122377400
2007-04-23 45.459999 45.599998 45.340000 45.470001 39.382339 85303300
2007-04-24 45.630001 45.830002 45.330002 45.700001 39.581547 108143700
2007-04-25 45.849998 46.320000 45.700001 46.310001 40.109871 106818100
2007-04-26 46.419998 46.650002 46.330002 46.549999 40.317741 99308300
2007-04-27 46.369999 46.700001 46.290001 46.570000 40.335041 96536500
2007-04-30 46.490002 46.529999 45.919998 45.959999 39.806736 93290500
2007-05-01 45.970001 46.139999 45.660000 45.919998 39.772072 135044400
2007-05-02 46.090000 46.580002 46.049999 46.419998 40.205139 91971600
2007-05-03 46.509998 46.720001 46.430000 46.590000 40.352386 98003600
2007-05-04 46.770000 46.889999 46.419998 46.630001 40.387028 93591800
2007-05-07 46.660000 46.779999 46.570000 46.630001 40.387028 47487900
2007-05-08 46.470001 46.770000 46.299999 46.730000 40.473652 95138900
2007-05-09 46.490002 46.970001 46.459999 46.830002 40.560249 116021000
2007-05-10 46.669998 46.779999 46.070000 46.189999 40.005936 171196300
2007-05-11 46.240002 46.779999 46.180000 46.779999 40.516941 104767900
2007-05-14 46.770000 46.880001 46.189999 46.459999 40.239811 118899200
2007-05-15 46.419998 46.700001 45.990002 46.099998 39.927975 179438500
2007-05-16 46.200001 46.560001 45.910000 46.549999 40.317741 144420500
2007-05-17 46.490002 46.570000 46.290001 46.330002 40.127190 109869100
2007-05-18 46.480000 46.709999 46.380001 46.709999 40.456310 104961700
2007-05-21 46.740002 47.240002 46.669998 47.009998 40.716148 112831400
2007-05-22 47.040001 47.279999 46.869999 47.049999 40.750801 98029100
2007-05-23 47.189999 47.369999 46.799999 46.830002 40.560249 119220600
2007-05-24 46.860001 47.040001 45.970001 46.160000 39.979961 206268600
2007-05-25 46.259998 46.560001 46.180000 46.450001 40.231129 87143200
2007-05-29 46.500000 46.860001 46.410000 46.810001 40.542912 99702400
2007-05-30 46.480000 47.200001 46.349998 47.189999 40.872055 132036500
2007-05-31 47.320000 47.520000 47.209999 47.410000 41.062603 109457700
2007-06-01 47.580002 47.770000 47.369999 47.439999 41.088593 125089800
2007-06-04 47.270000 47.639999 47.240002 47.580002 41.209831 64782700
2007-06-05 47.450001 47.580002 47.000000 47.580002 41.209831 151160400
2007-06-06 47.369999 47.380001 46.959999 47.070000 40.768124 183166500
2007-06-07 46.910000 47.209999 46.320000 46.340000 40.135872 221373300
2007-06-08 46.320000 46.930000 46.160000 46.910000 40.629543 177587800
2007-06-11 46.880001 47.189999 46.759998 46.820000 40.551586 97100400
2007-06-12 46.570000 47.040001 46.450001 46.540001 40.309090 153967700
2007-06-13 46.740002 47.090000 46.540001 47.049999 40.750801 147985300
2007-06-14 47.099998 47.490002 47.090000 47.360001 41.019306 101531900
2007-06-15 47.759998 47.869999 47.650002 47.759998 41.398094 100378400
2007-06-18 47.849998 47.869999 47.669998 47.770000 41.406757 75713200
2007-06-19 47.630001 47.860001 47.509998 47.759998 41.398094 109621300
2007-06-20 47.830002 47.919998 47.240002 47.310001 41.008026 161889500
2007-06-21 47.290001 47.790001 47.080002 47.740002 41.380768 143181300
2007-06-22 47.639999 47.709999 47.139999 47.290001 40.990711 153328700
2007-06-25 47.299999 47.580002 46.820000 47.090000 40.817329 136602600
2007-06-26 47.310001 47.320000 46.740002 46.820000 40.583294 128211900
2007-06-27 46.770000 47.560001 46.700001 47.540001 41.207386 141196200
2007-06-28 47.520000 47.849998 47.470001 47.520000 41.190041 116546300
2007-06-29 47.779999 47.880001 47.209999 47.599998 41.259403 124794700
2007-07-02 47.709999 48.049999 47.680000 48.029999 41.632107 80863100
2007-07-03 48.090000 48.320000 48.040001 48.310001 41.874825 34803300
2007-07-05 48.340000 48.770000 48.290001 48.660000 42.178207 73588500
2007-07-06 48.709999 48.910000 48.500000 48.860001 42.351547 65804300
2007-07-09 48.900002 48.980000 48.720001 48.889999 42.377560 66768800
2007-07-10 48.619999 48.900002 48.430000 48.480000 42.022163 104383100
2007-07-11 48.369999 48.810001 48.320000 48.810001 42.308205 99637600
2007-07-12 48.970001 49.669998 48.919998 49.560001 42.958313 107667100
2007-07-13 49.630001 49.970001 49.570000 49.900002 43.253021 74232200
2007-07-16 49.889999 50.080002 49.759998 49.849998 43.209686 77799500
2007-07-17 49.959999 50.299999 49.919998 50.230000 43.539055 124833700
2007-07-18 49.950001 50.169998 49.639999 50.169998 43.487057 144915900
2007-07-19 50.410000 50.660000 50.310001 50.320000 43.617085 116563800
2007-07-20 50.290001 50.360001 49.740002 50.049999 43.383041 163721300
2007-07-23 50.220001 50.310001 49.919998 50.070000 43.400372 107464100
2007-07-24 49.700001 50.099998 49.049999 49.330002 42.758957 175496200
2007-07-25 49.580002 49.669998 49.060001 49.400002 42.819630 170258700
2007-07-26 49.060001 49.470001 48.049999 48.980000 42.455566 318522000
2007-07-27 48.889999 49.119999 47.990002 47.990002 41.597435 246387600
2007-07-30 48.220001 48.730000 47.950001 48.549999 42.082851 166517200
2007-07-31 48.970001 48.990002 47.430000 47.529999 41.198711 260224500
2007-08-01 47.389999 47.930000 46.980000 47.900002 41.519436 301153900
2007-08-02 47.930000 48.430000 47.790001 48.340000 41.900818 177369900
2007-08-03 48.250000 48.310001 47.150002 47.419998 41.103378 166048400
2007-08-06 47.470001 48.020000 47.029999 47.970001 41.580124 190869100
2007-08-07 47.880001 48.619999 47.480000 48.310001 41.874825 167109700
2007-08-08 48.509998 49.060001 48.400002 48.840000 42.334236 164831200
2007-08-09 48.189999 48.970001 47.689999 47.709999 41.354740 242418200
2007-08-10 47.200001 47.830002 46.630001 47.279999 40.982014 247006400
2007-08-13 47.680000 47.880001 47.480000 47.599998 41.259403 116935100
2007-08-14 47.700001 47.740002 46.730000 46.790001 40.557304 153529800
2007-08-15 46.680000 47.090000 45.810001 45.900002 39.785847 214854100
2007-08-16 45.529999 45.910000 44.389999 45.450001 39.395794 362468700
2007-08-17 46.310001 46.590000 45.590000 46.310001 40.141232 223246600
2007-08-20 46.490002 46.720001 46.080002 46.529999 40.331924 144715100
2007-08-21 46.480000 47.130001 46.389999 47.020000 40.756660 115027200
2007-08-22 47.380001 47.700001 47.270000 47.660000 41.311413 115814100
2007-08-23 47.790001 47.849998 47.230000 47.529999 41.198711 118663400
2007-08-24 47.380001 48.230000 47.320000 48.200001 41.779472 88189200
2007-08-27 48.060001 48.200001 47.840000 47.880001 41.502106 72490400
2007-08-28 47.599998 47.700001 46.709999 46.740002 40.513958 106024800
2007-08-29 47.049999 48.119999 47.049999 48.080002 41.675453 113201000
2007-08-30 47.830002 48.740002 47.750000 48.330002 41.892151 138930000
2007-08-31 48.860001 49.060001 48.610001 48.869999 42.360222 94687200
2007-09-04 48.930000 50.000000 48.910000 49.680000 43.062321 98480900
2007-09-05 49.560001 49.650002 48.869999 49.180000 42.628941 114049300
2007-09-06 49.230000 49.360001 48.810001 49.139999 42.594269 99222600
2007-09-07 48.529999 48.599998 47.950001 48.230000 41.805477 152438000
2007-09-10 48.619999 48.750000 47.810001 48.200001 41.779472 125199400
2007-09-11 48.509998 48.990002 48.430000 48.930000 42.412243 103064500
2007-09-12 48.840000 49.369999 48.779999 48.939999 42.420898 93993400
2007-09-13 49.290001 49.349998 48.939999 49.180000 42.628941 80807500
2007-09-14 48.799999 49.310001 48.730000 49.220001 42.663605 99801200
2007-09-17 49.000000 49.099998 48.590000 48.810001 42.308205 84882300
2007-09-18 49.090000 50.080002 48.830002 50.040001 43.374374 151452100
2007-09-19 50.290001 50.590000 49.980000 50.169998 43.487057 127025800
2007-09-20 50.060001 50.259998 49.919998 50.029999 43.365707 109970600
2007-09-21 50.279999 50.520000 50.009998 50.360001 43.674442 86829500
2007-09-24 50.490002 50.959999 50.330002 50.590000 43.873898 107226800
2007-09-25 50.419998 51.070000 50.360001 51.070000 44.290176 101102200
2007-09-26 51.360001 51.509998 51.119999 51.320000 44.506992 96124600
2007-09-27 51.619999 51.650002 51.360001 51.580002 44.732491 73423200
2007-09-28 51.540001 51.680000 51.180000 51.410000 44.585052 75546000
2007-10-01 51.450001 52.160000 51.380001 52.000000 45.096741 100404100
2007-10-02 52.040001 52.060001 51.720001 52.009998 45.105389 71046000
2007-10-03 51.840000 52.070000 51.500000 51.650002 44.793198 106785000
2007-10-04 51.750000 51.830002 51.340000 51.770000 44.897247 84129300
2007-10-05 52.169998 52.900002 52.060001 52.820000 45.807858 115674700
2007-10-08 52.799999 53.160000 52.709999 53.150002 46.094048 63022400
2007-10-09 53.270000 53.450001 53.029999 53.380001 46.293518 93965600
2007-10-10 53.389999 53.570000 53.209999 53.509998 46.406277 91777500
2007-10-11 53.790001 53.939999 52.279999 52.660000 45.669113 239786700
2007-10-12 52.900002 53.540001 52.799999 53.529999 46.423611 131676000
2007-10-15 53.610001 53.709999 52.700001 53.119999 46.068035 121578700
2007-10-16 52.790001 53.279999 52.680000 52.869999 45.851238 193676600
2007-10-17 53.619999 53.660000 52.680000 53.549999 46.440968 183985200
2007-10-18 53.330002 53.889999 53.119999 53.779999 46.640415 144491200
2007-10-19 53.770000 53.770000 52.389999 52.439999 45.478313 245111500
2007-10-22 52.160000 53.119999 52.020000 53.070000 46.024673 207052100
2007-10-23 53.610001 54.209999 53.340000 54.180000 46.987331 162360600
2007-10-24 53.740002 53.939999 52.599998 53.770000 46.631748 298293400
2007-10-25 53.889999 53.980000 52.750000 53.049999 46.007332 233833100
2007-10-26 54.080002 54.200001 53.439999 53.930000 46.770519 146690300
2007-10-29 54.189999 54.330002 53.840000 54.150002 46.961319 101896600
2007-10-30 53.939999 54.560001 53.900002 54.259998 47.056675 114616600
2007-10-31 54.470001 55.070000 54.040001 55.029999 47.724472 148431900
2007-11-01 54.680000 54.770000 53.970001 54.000000 46.831223 181974200
2007-11-02 54.419998 54.549999 53.599998 54.419998 47.195484 217882900
2007-11-05 53.860001 54.400002 53.590000 54.070000 46.891918 150588900
2007-11-06 54.330002 54.689999 53.779999 54.680000 47.420952 131884700
2007-11-07 54.220001 54.580002 53.310001 53.349998 46.267498 197908200
2007-11-08 53.139999 53.330002 50.799999 51.730000 44.862560 380626400
2007-11-09 50.730000 51.119999 50.000000 50.000000 43.362244 309414900
2007-11-12 49.919998 50.240002 48.650002 48.730000 42.260818 283216000
2007-11-13 49.389999 50.790001 49.349998 50.740002 44.004017 255625900
2007-11-14 51.389999 51.439999 49.900002 50.090000 43.440292 263284100
2007-11-15 50.000000 50.540001 49.369999 49.820000 43.206135 251548800
2007-11-16 50.160000 50.490002 49.340000 50.279999 43.605061 263623700
2007-11-19 50.160000 50.450001 49.410000 49.700001 43.102070 198651100
2007-11-20 49.959999 50.779999 48.930000 49.900002 43.275517 300763600
2007-11-21 49.450001 50.169998 48.849998 49.310001 42.763840 212225400
2007-11-23 49.630001 49.970001 49.369999 49.840000 43.223469 46463300
2007-11-26 49.970001 50.369999 48.900002 48.980000 42.477646 150352100
2007-11-27 49.400002 50.049999 49.099998 49.959999 43.327549 211369300
2007-11-28 50.630001 51.700001 50.599998 51.480000 44.645771 216868100
2007-11-29 51.279999 51.889999 51.200001 51.700001 44.836540 172087300
2007-11-30 52.209999 52.250000 50.950001 51.310001 44.498337 171417400
2007-12-03 51.090000 51.529999 50.820000 50.880001 44.125412 108625700
2007-12-04 50.490002 50.939999 50.380001 50.669998 43.943306 113374100
2007-12-05 51.200001 52.000000 51.160000 51.580002 44.732491 137614200
2007-12-06 51.630001 52.369999 51.610001 52.320000 45.374252 99724500
2007-12-07 52.290001 52.540001 52.080002 52.330002 45.382935 88992300
2007-12-10 52.459999 52.689999 52.320000 52.540001 45.565052 75657900
2007-12-11 52.619999 52.840000 51.209999 51.320000 44.506992 167064300
2007-12-12 52.250000 52.430000 50.889999 51.779999 44.905926 162975200
2007-12-13 51.330002 51.630001 50.980000 51.500000 44.663113 153476200
2007-12-14 51.090000 51.599998 50.919998 50.970001 44.203468 128396700
2007-12-17 50.779999 50.990002 49.709999 49.730000 43.128086 134377000
2007-12-18 50.240002 50.270000 49.180000 49.889999 43.266823 154251700
2007-12-19 49.889999 50.200001 49.610001 49.880001 43.258163 137970900
2007-12-20 50.619999 50.959999 50.200001 50.900002 44.142750 167341700
2007-12-21 51.680000 51.900002 51.480000 51.849998 45.013489 107573500
2007-12-24 52.009998 52.400002 51.950001 52.240002 45.352097 34499800
2007-12-26 52.130001 52.630001 52.000000 52.500000 45.577801 58492100
2007-12-27 52.330002 52.500000 51.709999 51.869999 45.030869 65778900
2007-12-28 52.040001 52.160000 51.430000 51.820000 44.987461 67545400
2007-12-31 51.570000 51.680000 51.209999 51.220001 44.466587 70135600
2008-01-02 51.270000 51.470001 50.130001 50.410000 43.763382 152344100
2008-01-03 50.410000 50.759998 50.150002 50.619999 43.945690 114103700
2008-01-04 49.810001 49.830002 48.209999 48.400002 42.018402 212617600
2008-01-07 48.400002 48.599998 47.430000 48.169998 41.818726 235083600
2008-01-08 48.270000 48.759998 46.919998 46.919998 40.733536 261669800
2008-01-09 47.110001 47.959999 46.459999 47.919998 41.601692 254011800
2008-01-10 47.430000 48.410000 47.290001 47.990002 41.662460 249958500
2008-01-11 47.730000 47.770000 46.700001 47.049999 40.846397 211685200
2008-01-14 47.689999 48.009998 47.310001 47.869999 41.558292 168048500
2008-01-15 47.369999 47.520000 46.349998 46.549999 40.412312 241094900
2008-01-16 46.189999 46.910000 45.459999 46.049999 39.978245 265625900
2008-01-17 46.240002 46.580002 45.200001 45.410000 39.422634 254098800
2008-01-18 45.639999 46.139999 44.980000 45.349998 39.370541 273063300
2008-01-22 42.830002 44.770000 42.730000 44.180000 38.354797 325732000
2008-01-23 42.540001 44.150002 41.610001 44.009998 38.207226 390129000
2008-01-24 44.189999 44.930000 44.060001 44.910000 38.988564 250249100
2008-01-25 45.869999 45.869999 43.939999 43.990002 38.189854 199299100
2008-01-28 44.020000 44.439999 43.570000 44.330002 38.485031 163711200
2008-01-29 44.560001 44.680000 44.040001 44.410000 38.554493 138520000
2008-01-30 44.250000 45.320000 44.180000 44.369999 38.519753 220824400
2008-01-31 43.869999 45.590000 43.820000 45.130001 39.179554 246824100
2008-02-01 45.500000 45.880001 44.880001 45.590000 39.578896 161920300
2008-02-04 45.580002 45.610001 44.939999 44.950001 39.023289 100209900
2008-02-05 44.169998 44.599998 43.639999 43.669998 37.912037 188990400
2008-02-06 43.919998 44.169998 42.770000 42.810001 37.165455 178285000
2008-02-07 42.330002 43.790001 42.150002 43.110001 37.425880 286254800
2008-02-08 43.200001 43.770000 42.939999 43.599998 37.851276 173781300
2008-02-11 43.770000 44.220001 43.540001 44.070000 38.259304 119562300
2008-02-12 44.340000 44.680000 43.509998 43.820000 38.042267 145412400
2008-02-13 44.389999 44.880001 44.160000 44.779999 38.875698 148685900
2008-02-14 44.849998 44.849998 43.889999 43.970001 38.172501 170868900
2008-02-15 43.730000 43.980000 43.450001 43.820000 38.042267 100053300
2008-02-19 44.400002 44.500000 43.270000 43.740002 37.972824 110507600
2008-02-20 43.259998 44.090000 43.240002 43.939999 38.146446 137338800
2008-02-21 44.360001 44.470001 43.340000 43.520000 37.781830 127857000
2008-02-22 43.669998 43.689999 42.599998 43.680000 37.920731 157364700
2008-02-25 43.630001 44.070000 43.340000 43.900002 38.111752 121444300
2008-02-26 43.650002 44.480000 43.369999 44.070000 38.259304 148375900
2008-02-27 43.770000 44.459999 43.669998 44.290001 38.450302 125682600
2008-02-28 44.119999 44.529999 43.950001 44.119999 38.302723 129196700
2008-02-29 43.650002 43.770000 42.849998 42.950001 37.286999 188724500
2008-03-03 42.919998 42.990002 42.240002 42.669998 37.043903 132963800
2008-03-04 42.400002 43.040001 42.020000 42.910000 37.252254 183851000
2008-03-05 42.990002 43.540001 42.750000 43.119999 37.434578 183208300
2008-03-06 43.090000 43.270000 42.099998 42.169998 36.609825 152752200
2008-03-07 41.919998 42.639999 41.380001 42.070000 36.523022 242552400
2008-03-10 42.009998 42.139999 41.169998 41.259998 35.819809 146801900
2008-03-11 41.860001 42.849998 41.509998 42.830002 37.182819 196755300
2008-03-12 43.000000 43.439999 42.599998 42.709999 37.078629 155566100
2008-03-13 42.230000 43.330002 41.810001 43.040001 37.365124 208967900
2008-03-14 43.330002 43.380001 41.740002 42.250000 36.679283 309589800
2008-03-17 41.290001 42.009998 41.049999 41.480000 36.010799 193130600
2008-03-18 42.240002 43.340000 42.110001 43.330002 37.616886 216300400
2008-03-19 43.509998 43.599998 42.230000 42.259998 36.687962 216157200
2008-03-20 42.349998 43.099998 42.099998 43.090000 37.437767 128397000
2008-03-24 43.279999 44.759998 43.279999 44.580002 38.732311 125018000
2008-03-25 44.700001 45.070000 44.279999 44.830002 38.949528 118107500
2008-03-26 44.669998 44.849998 44.279999 44.700001 38.836578 124824600
2008-03-27 44.439999 44.509998 43.709999 43.709999 37.976440 143868600
2008-03-28 44.020000 44.340000 43.330002 43.490002 37.785301 111822300
2008-03-31 43.650002 44.020000 43.450001 43.720001 37.985123 113644800
2008-04-01 44.419998 45.610001 44.410000 45.590000 39.609833 137494400
2008-04-02 45.700001 46.020000 45.169998 45.490002 39.522957 132486800
2008-04-03 45.290001 45.910000 45.139999 45.590000 39.609833 140033800
2008-04-04 45.770000 46.349998 45.400002 45.860001 39.844414 139261000
2008-04-07 46.139999 46.410000 45.650002 45.759998 39.757523 102297100
2008-04-08 45.410000 45.720001 45.180000 45.410000 39.453449 97435200
2008-04-09 45.470001 45.490002 44.630001 44.900002 39.010330 127182300
2008-04-10 44.930000 45.840000 44.930000 45.540001 39.566383 112773800
2008-04-11 45.020000 45.099998 44.119999 44.279999 38.471676 120135400
2008-04-14 44.209999 44.480000 43.950001 44.080002 38.297901 89274600
2008-04-15 44.240002 44.349998 43.680000 44.139999 38.350029 124232300
2008-04-16 44.689999 45.480000 44.650002 45.369999 39.418678 134027900
2008-04-17 45.419998 45.470001 44.980000 45.270000 39.331818 124953100
2008-04-18 46.470001 46.930000 46.220001 46.709999 40.582912 133022500
2008-04-21 46.619999 47.080002 46.490002 47.040001 40.869644 83303200
2008-04-22 46.750000 46.770000 45.930000 46.340000 40.261463 104689600
2008-04-23 46.680000 47.060001 46.270000 46.849998 40.704556 131086200
2008-04-24 46.869999 47.790001 46.389999 47.270000 41.069458 166509000
2008-04-25 47.320000 47.349998 46.570000 47.150002 40.965206 121945400
2008-04-28 47.259998 47.619999 47.130001 47.240002 41.043407 71244000
2008-04-29 47.150002 47.759998 47.060001 47.599998 41.356171 91270600
2008-04-30 47.700001 48.060001 47.029999 47.209999 41.017338 132152700
2008-05-01 47.230000 48.720001 47.220001 48.700001 42.311890 143596900
2008-05-02 49.160000 49.189999 48.340000 48.770000 42.372704 124990000
2008-05-05 48.770000 49.029999 48.400002 48.630001 42.251072 75624700
2008-05-06 48.490002 49.130001 48.139999 48.930000 42.511730 139582600
2008-05-07 48.939999 49.230000 47.869999 48.040001 41.738461 140008300
2008-05-08 48.240002 48.700001 48.060001 48.400002 42.051250 128058700
2008-05-09 48.040001 48.459999 47.900002 48.209999 41.886158 97062000
2008-05-12 48.279999 49.189999 48.200001 49.090000 42.650719 89606500
2008-05-13 49.110001 49.330002 48.759998 49.220001 42.763668 85448100
2008-05-14 49.410000 49.930000 49.040001 49.110001 42.668110 143598200
2008-05-15 49.119999 50.020000 48.980000 49.970001 43.415295 157248900
2008-05-16 50.070000 50.110001 49.450001 50.009998 43.450035 146563200
2008-05-19 50.049999 50.470001 49.340000 49.650002 43.137268 140048700
2008-05-20 49.470001 49.470001 48.889999 49.270000 42.807114 137163700
2008-05-21 49.330002 49.599998 48.020000 48.180000 41.860104 192806700
2008-05-22 48.299999 48.689999 48.110001 48.349998 42.007813 153198200
2008-05-23 48.180000 48.349998 47.820000 48.200001 41.877472 121698400
2008-05-27 48.299999 49.110001 48.290001 49.049999 42.615974 106984300
2008-05-28 49.279999 49.360001 48.750000 49.250000 42.789730 121363000
2008-05-29 49.279999 49.970001 49.250000 49.689999 43.172028 143993000
2008-05-30 49.880001 50.240002 49.750000 50.009998 43.450035 94153600
2008-06-02 49.919998 49.919998 48.959999 49.400002 42.920082 144359900
2008-06-03 49.590000 49.900002 48.669998 49.130001 42.685467 167606900
2008-06-04 48.980000 50.099998 48.939999 49.759998 43.232830 174870800
2008-06-05 49.889999 50.610001 49.700001 50.549999 43.919197 126653700
2008-06-06 50.110001 50.209999 49.020000 49.029999 42.598587 189136000
2008-06-09 49.130001 49.189999 47.950001 48.770000 42.372704 208897300
2008-06-10 48.270000 48.939999 48.160000 48.540001 42.172874 162798500
2008-06-11 48.439999 48.520000 47.349998 47.369999 41.156349 170366900
2008-06-12 47.709999 48.110001 47.000000 47.419998 41.199783 189913200
2008-06-13 47.709999 48.470001 47.459999 48.369999 42.025181 167855000
2008-06-16 48.119999 49.020000 48.070000 48.799999 42.398766 136343900
2008-06-17 48.950001 49.060001 48.470001 48.540001 42.172874 122932000
2008-06-18 48.259998 48.450001 47.830002 48.020000 41.721081 169338100
2008-06-19 47.930000 49.009998 47.610001 48.770000 42.372704 221304200
2008-06-20 48.330002 48.349998 47.209999 47.419998 41.228531 197434200
2008-06-23 47.610001 47.740002 46.980000 47.049999 40.906826 131488800
2008-06-24 46.830002 47.369999 46.410000 46.810001 40.698185 178293800
2008-06-25 47.009998 48.000000 46.939999 47.570000 41.358932 179023400
2008-06-26 46.689999 46.700001 45.639999 45.650002 39.689632 190028300
2008-06-27 45.599998 45.900002 44.970001 45.650002 39.689632 181351800
2008-06-30 45.509998 45.830002 45.150002 45.169998 39.272297 132912400
2008-07-01 44.810001 45.860001 44.680000 45.810001 39.828739 245494300
2008-07-02 45.950001 46.130001 44.639999 44.709999 38.872353 199576400
2008-07-03 44.980000 45.080002 44.279999 44.630001 38.802814 123118300
2008-07-07 45.040001 45.459999 44.240002 44.900002 39.037544 181011300
2008-07-08 44.950001 46.009998 44.770000 45.970001 39.967854 206151200
2008-07-09 45.959999 46.029999 44.730000 44.750000 38.907150 168500300
2008-07-10 44.820000 45.419998 44.380001 45.279999 39.367935 238811500
2008-07-11 44.810001 45.270000 43.849998 44.560001 38.741959 265514700
2008-07-14 45.139999 45.180000 44.070000 44.230000 38.455029 177389800
2008-07-15 44.009998 44.930000 43.299999 44.240002 38.463734 283891100
2008-07-16 44.360001 45.380001 43.919998 45.340000 39.420113 186047800
2008-07-17 45.610001 45.820000 44.980000 45.639999 39.680946 197555100
2008-07-18 45.139999 45.169998 44.590000 44.590000 38.768036 160661000
2008-07-21 45.000000 45.189999 44.490002 44.779999 38.933228 128107800
2008-07-22 44.029999 44.810001 43.860001 44.779999 38.933228 152524500
2008-07-23 44.849998 45.889999 44.720001 45.369999 39.446175 169259100
2008-07-24 45.580002 45.610001 44.650002 44.689999 38.854965 145561000
2008-07-25 44.980000 45.480000 44.759998 45.270000 39.359261 111616700
2008-07-28 45.259998 45.520000 44.209999 44.419998 38.620235 124028500
2008-07-29 44.610001 45.540001 44.570000 45.340000 39.420113 142290900
2008-07-30 45.470001 45.820000 44.880001 45.570000 39.620083 165679900
2008-07-31 45.119999 46.150002 45.020000 45.459999 39.524448 180473100
2008-08-01 45.509998 45.549999 44.400002 44.880001 39.020176 180350400
2008-08-04 44.869999 44.919998 44.299999 44.430000 38.628929 116298000
2008-08-05 44.889999 45.970001 44.840000 45.930000 39.933071 151657400
2008-08-06 45.950001 46.810001 45.580002 46.630001 40.541676 133463700
2008-08-07 46.349998 46.849998 46.080002 46.270000 40.228676 152805800
2008-08-08 46.240002 47.439999 46.150002 47.320000 41.141582 143121500
2008-08-11 47.299999 48.279999 47.139999 47.750000 41.515434 157290100
2008-08-12 47.740002 48.160000 47.509998 47.799999 41.558926 140549300
2008-08-13 47.720001 48.119999 47.250000 47.700001 41.471958 169652100
2008-08-14 47.540001 48.459999 47.490002 48.250000 41.950153 158069200
2008-08-15 48.330002 48.570000 47.959999 48.160000 41.871918 123115900
2008-08-18 48.299999 48.310001 47.259998 47.599998 41.385029 151399100
2008-08-19 47.360001 47.590000 46.750000 47.009998 40.872070 155410600
2008-08-20 47.340000 47.560001 46.740002 47.090000 40.941612 155466700
2008-08-21 46.740002 47.080002 46.380001 46.869999 40.750336 118916200
2008-08-22 47.119999 47.680000 47.080002 47.490002 41.289383 96515500
2008-08-25 47.160000 47.209999 46.369999 46.490002 40.419952 128076500
2008-08-26 46.520000 46.770000 46.119999 46.430000 40.367786 107225500
2008-08-27 46.450001 47.090000 46.290001 46.730000 40.628628 108489900
2008-08-28 46.919998 47.279999 46.830002 47.110001 40.959007 112808600
2008-08-29 46.610001 47.119999 45.919998 46.119999 40.098263 133184300
2008-09-02 46.869999 47.080002 45.340000 45.549999 39.602688 162277500
2008-09-03 45.450001 45.639999 44.790001 45.119999 39.228840 161682900
2008-09-04 44.860001 44.910000 43.660000 43.660000 37.959461 219004700
2008-09-05 43.279999 43.779999 42.810001 43.450001 37.776878 247977500
2008-09-08 44.020000 44.220001 42.680000 43.369999 37.707329 311065100
2008-09-09 43.349998 43.790001 42.349998 42.450001 36.907448 214180600
2008-09-10 42.860001 43.180000 42.450001 42.799999 37.211754 160658100
2008-09-11 42.200001 43.689999 42.169998 43.599998 37.907303 203398200
2008-09-12 43.230000 43.709999 42.900002 43.430000 37.759499 172094300
2008-09-15 42.400002 43.290001 42.029999 42.080002 36.585751 616772300
2008-09-16 41.480000 42.840000 41.430000 42.410000 36.872662 349506500
2008-09-17 41.869999 42.419998 40.189999 40.209999 34.959923 340088000
2008-09-18 41.099998 41.970001 39.500000 41.570000 36.142338 423934000
2008-09-19 43.770000 43.830002 42.099998 42.900002 37.323833 263394000
2008-09-22 42.740002 42.840000 40.799999 40.880001 35.566383 164698200
2008-09-23 41.200001 41.750000 40.439999 40.570000 35.296688 184011200
2008-09-24 40.810001 41.259998 40.520000 40.849998 35.540291 159270800
2008-09-25 41.230000 42.020000 41.029999 41.500000 36.105801 148586800
2008-09-26 40.310001 41.490002 40.220001 41.080002 35.740376 182678600
2008-09-29 40.259998 40.380001 37.180000 37.820000 32.904140 307954400
2008-09-30 37.720001 39.299999 37.599998 38.910000 33.852455 195436700
2008-10-01 38.840000 38.970001 38.029999 38.500000 33.495747 174033300
2008-10-02 38.250000 38.250000 36.639999 36.750000 31.973215 192124000
2008-10-03 37.259998 38.180000 36.099998 36.180000 31.477301 272116100
2008-10-06 35.259998 35.529999 32.910000 34.860001 30.328869 394046600
2008-10-07 35.139999 35.200001 32.270000 32.650002 28.406134 329365700
2008-10-08 31.950001 34.119999 31.840000 32.389999 28.179922 452066500
2008-10-09 33.150002 33.680000 30.969999 31.520000 27.423012 352433900
2008-10-10 30.520000 32.480000 29.379999 31.320000 27.248997 472339100
2008-10-13 32.860001 35.250000 32.400002 35.130001 30.563778 276998700
2008-10-14 36.150002 36.150002 33.189999 33.610001 29.241344 341595900
2008-10-15 33.230000 33.349998 30.540001 30.600000 26.622587 312088500
2008-10-16 30.809999 32.270000 29.250000 32.259998 28.066809 494783500
2008-10-17 31.670000 33.650002 31.410000 32.299999 28.101618 326571300
2008-10-20 32.759998 33.259998 31.700001 33.200001 28.884642 232783400
2008-10-21 32.660000 33.259998 31.480000 31.480000 27.388201 239932400
2008-10-22 31.370001 31.600000 29.709999 30.610001 26.631300 289993600
2008-10-23 30.490000 31.090000 28.900000 30.490000 26.526890 377966900
2008-10-24 28.230000 30.250000 28.090000 29.510000 25.674276 322129500
2008-10-27 29.170000 30.200001 28.660000 28.690001 24.960861 239302300
2008-10-28 29.680000 31.879999 28.850000 31.860001 27.718809 327239500
2008-10-29 31.910000 33.080002 31.250000 31.780001 27.649218 341316000
2008-10-30 32.669998 33.060001 31.980000 32.840000 28.571432 255292100
2008-10-31 32.369999 33.430000 32.090000 32.889999 28.614941 224261000
2008-11-03 32.810001 33.290001 32.509998 32.820000 28.554041 128455500
2008-11-04 33.459999 34.009998 32.980000 33.750000 29.363150 182487600
2008-11-05 33.529999 33.599998 31.920000 31.990000 27.831919 183893900
2008-11-06 31.490000 31.870001 30.400000 30.559999 26.587791 220677200
2008-11-07 30.920000 31.480000 30.590000 31.190001 27.135900 176946200
2008-11-10 31.969999 31.969999 30.400000 30.770000 26.770496 142584500
2008-11-11 30.480000 30.760000 29.719999 30.100000 26.187586 162869800
2008-11-12 29.650000 29.799999 28.650000 28.709999 24.978258 184946400
2008-11-13 28.610001 30.530001 27.280001 30.459999 26.500792 317943900
2008-11-14 29.780001 30.420000 28.870001 28.980000 25.213154 259407000
2008-11-17 28.490000 29.230000 28.260000 28.370001 24.682446 202835200
2008-11-18 28.559999 28.750000 27.389999 28.340000 24.656347 252661800
2008-11-19 28.400000 28.780001 26.790001 26.860001 23.368727 244180600
2008-11-20 26.530001 27.450001 25.469999 25.559999 22.237690 342472400
2008-11-21 26.010000 26.680000 25.049999 26.670000 23.203413 282746800
2008-11-24 27.219999 28.639999 26.980000 28.299999 24.621553 225058200
2008-11-25 28.610001 28.639999 27.520000 28.170000 24.508438 202968700
2008-11-26 27.879999 29.360001 27.809999 29.350000 25.535076 164912000
2008-11-28 29.020000 29.190001 28.830000 29.120001 25.334961 41238200
2008-12-01 28.500000 28.510000 26.889999 26.930000 23.429621 149161500
2008-12-02 27.299999 27.889999 26.840000 27.830000 24.212639 181743000
2008-12-03 27.129999 28.709999 27.070000 28.620001 24.899961 230944900
2008-12-04 28.170000 28.780001 27.320000 27.809999 24.195240 188868700
2008-12-05 27.500000 29.070000 26.950001 28.940001 25.178368 212283700
2008-12-08 29.590000 30.459999 29.440001 30.080000 26.170177 185782500
2008-12-09 29.680000 30.830000 29.570000 30.010000 26.109282 178148300
2008-12-10 30.100000 30.459999 29.620001 29.910000 26.022280 162335100
2008-12-11 29.809999 30.270000 28.940001 29.090000 25.308865 167161400
2008-12-12 28.690001 29.860001 28.469999 29.680000 25.822178 158600100
2008-12-15 29.730000 29.760000 28.740000 29.160000 25.369757 107887000
2008-12-16 29.420000 30.660000 29.100000 30.559999 26.587791 169300100
2008-12-17 30.250000 30.600000 29.820000 30.190001 26.265886 159813500
2008-12-18 30.190001 30.400000 29.360001 29.660000 25.804768 142656400
2008-12-19 29.930000 30.370001 29.660000 29.860001 26.016497 118308900
2008-12-22 29.860001 29.920000 28.740000 29.209999 25.450159 95379600
2008-12-23 29.330000 29.620001 28.889999 29.059999 25.319464 68764800
2008-12-24 29.200001 29.209999 28.980000 29.139999 25.389179 27194700
2008-12-26 29.200001 29.230000 28.969999 29.129999 25.380455 20937000
2008-12-29 29.209999 29.240000 28.459999 28.889999 25.171350 52688300
2008-12-30 28.969999 29.590000 28.940001 29.490000 25.694118 77089500
2008-12-31 29.459999 30.080000 29.450001 29.740000 25.911942 89189700
2009-01-02 29.750000 31.129999 29.690001 31.030001 27.035891 107891500
2009-01-05 30.830000 31.330000 30.590000 31.020000 27.027180 91751900
2009-01-06 31.250000 31.629999 31.110001 31.330000 27.297281 136791700
2009-01-07 30.730000 30.900000 30.190001 30.440001 26.521839 133879800
2009-01-08 30.379999 30.799999 30.080000 30.760000 26.800652 131926600
2009-01-09 30.770000 30.790001 29.920000 30.070000 26.199467 117137900
2009-01-12 30.110001 30.150000 29.200001 29.520000 25.720255 102726200
2009-01-13 29.510000 29.980000 29.180000 29.530001 25.728971 186266700
2009-01-14 29.190001 29.280001 28.469999 28.629999 24.944817 136294000
2009-01-15 28.570000 29.340000 28.070000 29.100000 25.354326 192567200
2009-01-16 29.500000 29.600000 28.700001 29.420000 25.633133 175478100
2009-01-20 29.299999 29.430000 27.959999 27.959999 24.361059 135105800
2009-01-21 28.430000 29.190001 28.100000 29.150000 25.397882 149179600
2009-01-22 28.520000 29.230000 28.260000 28.760000 25.058094 200602700
2009-01-23 28.290001 29.350000 28.139999 28.900000 25.180063 170164100
2009-01-26 28.940001 29.590000 28.750000 29.110001 25.363039 140398700
2009-01-27 29.120001 29.570000 29.120001 29.320000 25.545996 110591300
2009-01-28 29.809999 30.650000 29.809999 30.350000 26.443424 139722800
2009-01-29 29.980000 30.400000 29.480000 29.580000 25.772524 130731800
2009-01-30 29.799999 29.930000 28.940001 29.059999 25.319464 140334200
2009-02-02 28.780001 29.610001 28.740000 29.410000 25.624420 126796100
2009-02-03 29.469999 30.430000 29.030001 29.870001 26.025209 120541100
2009-02-04 29.940001 30.870001 29.790001 29.910000 26.060061 175780900
2009-02-05 29.480000 30.770000 29.459999 30.570000 26.635105 217578900
2009-02-06 30.680000 31.510000 30.580000 31.370001 27.332136 164513200
2009-02-09 31.389999 31.670000 31.190001 31.500000 27.445402 98856900
2009-02-10 31.299999 31.680000 30.100000 30.340000 26.434710 232795200
2009-02-11 30.379999 30.530001 29.730000 30.200001 26.312733 169117200
2009-02-12 29.850000 30.610001 29.639999 30.570000 26.635105 201151400
2009-02-13 30.480000 30.780001 30.290001 30.430000 26.513130 145066700
2009-02-17 29.490000 29.670000 29.059999 29.219999 25.458876 157783300
2009-02-18 29.410000 29.670000 28.870001 29.240000 25.476299 161271900
2009-02-19 29.420000 29.610001 28.719999 28.790001 25.084219 155322400
2009-02-20 28.469999 29.150000 28.389999 28.870001 25.153929 210752400
2009-02-23 29.030001 29.049999 27.730000 27.860001 24.273930 169473500
2009-02-24 28.010000 28.980000 27.959999 28.780001 25.075512 181337300
2009-02-25 28.610001 29.170000 28.139999 28.590000 24.909966 220224700
2009-02-26 28.780001 28.950001 27.700001 27.790001 24.212940 211218500
2009-02-27 27.500000 27.980000 27.389999 27.530001 23.986404 204492600
2009-03-02 27.120001 27.510000 26.469999 26.639999 23.210960 188180400
2009-03-03 26.860001 27.160000 26.420000 26.620001 23.193541 158758800
2009-03-04 27.010000 27.709999 26.920000 27.330000 23.812153 164911000
2009-03-05 27.030001 27.240000 26.420000 26.510000 23.097698 199626900
2009-03-06 26.650000 26.809999 25.709999 26.299999 22.914734 218421600
2009-03-09 26.090000 26.809999 25.629999 25.740000 22.426813 181098800
2009-03-10 26.250000 27.389999 26.160000 27.330000 23.812153 175068200
2009-03-11 27.610001 27.990000 27.260000 27.750000 24.178085 173094900
2009-03-12 27.730000 28.760000 27.440001 28.670000 24.979666 184395100
2009-03-13 28.660000 28.840000 28.320000 28.740000 25.040659 156783500
2009-03-16 28.930000 28.980000 28.190001 28.260000 24.622444 190269800
2009-03-17 28.400000 29.330000 28.299999 29.330000 25.554720 169773800
2009-03-18 29.209999 30.200001 29.080000 29.700001 25.877092 208033900
2009-03-19 30.110001 30.129999 29.459999 29.680000 25.859663 146753400
2009-03-20 29.690001 30.030001 28.980000 29.180000 25.466063 149410800
2009-03-23 29.900000 30.940001 29.200001 30.900000 26.967144 179499000
2009-03-24 30.639999 30.879999 30.309999 30.330000 26.469690 118757600
2009-03-25 30.590000 31.049999 29.660000 30.469999 26.591883 190555200
2009-03-26 30.799999 31.459999 30.420000 31.410000 27.412243 182459500
2009-03-27 31.000000 31.180000 30.709999 30.820000 26.897335 156108100
2009-03-30 30.299999 30.320000 29.620001 30.059999 26.234060 162919700
2009-03-31 30.290001 30.950001 30.270000 30.320000 26.460974 150243800
2009-04-01 29.940001 30.879999 29.790001 30.770000 26.853695 137950000
2009-04-02 31.320000 32.270000 31.230000 31.760000 27.717690 212272400
2009-04-03 32.090000 32.400002 31.830000 32.349998 28.232603 134577300
2009-04-06 31.990000 32.330002 31.650000 32.270000 28.162769 160413700
2009-04-07 31.920000 31.920000 31.209999 31.420000 27.420961 147531200
2009-04-08 31.730000 32.150002 31.490000 31.950001 27.883507 126126000
2009-04-09 32.549999 33.009998 32.430000 32.939999 28.747501 131871500
2009-04-13 32.840000 33.070000 32.529999 32.889999 28.703861 119310500
2009-04-14 32.689999 32.880001 32.270000 32.490002 28.354784 124069000
2009-04-15 32.259998 32.430000 31.850000 32.400002 28.276232 124808200
2009-04-16 32.849998 33.430000 32.509998 33.240002 29.009323 171168000
2009-04-17 33.169998 33.500000 32.930000 33.310001 29.070423 129835400
2009-04-20 32.709999 32.820000 32.060001 32.240002 28.136599 123080500
2009-04-21 32.119999 32.740002 32.080002 32.689999 28.529327 145490200
2009-04-22 32.500000 33.529999 32.389999 32.790001 28.616581 165040500
2009-04-23 33.000000 33.139999 32.490002 33.110001 28.895861 181666600
2009-04-24 33.340000 33.930000 33.070000 33.689999 29.402044 141170000
2009-04-27 33.419998 34.060001 33.349998 33.730000 29.436966 120749100
2009-04-28 33.520000 33.910000 33.360001 33.480000 29.218786 108968000
2009-04-29 33.750000 34.400002 33.700001 33.939999 29.620224 141413600
2009-04-30 34.389999 34.900002 34.040001 34.279999 29.916960 144120400
2009-05-01 34.270000 34.540001 34.009998 34.369999 29.995493 100112000
2009-05-04 34.680000 35.090000 34.520000 35.049999 30.588974 119317400
2009-05-05 34.990002 35.060001 34.630001 35.020000 30.562765 113569500
2009-05-06 35.290001 35.340000 34.459999 35.029999 30.571505 178840500
2009-05-07 35.270000 35.270000 33.880001 34.209999 29.855856 216484700
2009-05-08 34.470001 34.740002 33.880001 34.230000 29.873318 183507300
2009-05-11 33.790001 34.720001 33.680000 34.349998 29.978029 142775900
2009-05-12 34.419998 34.480000 33.520000 33.930000 29.611504 147842200
2009-05-13 33.630001 33.650002 32.959999 33.020000 28.817316 175548300
2009-05-14 33.099998 33.700001 33.080002 33.389999 29.140226 140021700
2009-05-15 33.340000 33.820000 33.230000 33.369999 29.122776 121326400
2009-05-18 33.599998 34.279999 33.389999 34.240002 29.882040 114333400
2009-05-19 34.160000 34.740002 33.950001 34.400002 30.021669 129086400
2009-05-20 34.529999 35.040001 34.180000 34.279999 29.916960 131873700
2009-05-21 34.020000 34.259998 33.310001 33.650002 29.367144 139253200
2009-05-22 33.779999 33.970001 33.320000 33.540001 29.271143 83510600
2009-05-26 33.250000 34.830002 33.180000 34.790001 30.362038 144857200
2009-05-27 34.689999 35.189999 34.430000 34.549999 30.152590 121348800
2009-05-28 34.759998 35.070000 34.209999 34.950001 30.501677 118931300
2009-05-29 34.970001 35.500000 34.759998 35.380001 30.876951 111535700
2009-06-01 35.759998 36.500000 35.610001 36.389999 31.758390 119126200
2009-06-02 36.189999 36.790001 36.110001 36.439999 31.802034 126858600
2009-06-03 36.330002 36.369999 35.930000 36.330002 31.706036 93329800
2009-06-04 36.410000 36.790001 36.340000 36.740002 32.063858 89280600
2009-06-05 36.959999 37.080002 36.419998 36.779999 32.098763 121958800
2009-06-08 36.549999 36.950001 36.119999 36.669998 32.002754 89194100
2009-06-09 36.840000 37.169998 36.669998 36.950001 32.247112 109187800
2009-06-10 37.160000 37.169998 36.290001 36.820000 32.133675 133404700
2009-06-11 36.770000 37.230000 36.750000 36.820000 32.133675 147909800
2009-06-12 36.669998 36.720001 36.200001 36.650002 31.985310 109452500
2009-06-15 36.299999 36.330002 35.580002 35.900002 31.330769 112152900
2009-06-16 36.040001 36.189999 35.520000 35.549999 31.025316 110550300
2009-06-17 35.700001 36.209999 35.450001 35.889999 31.322048 153421800
2009-06-18 35.830002 36.060001 35.570000 35.820000 31.260963 126266700
2009-06-19 36.049999 36.360001 35.910000 36.160000 31.596489 122044700
2009-06-22 35.830002 35.889999 35.020000 35.080002 30.652788 137714900
2009-06-23 35.180000 35.259998 34.770000 35.000000 30.582874 114903100
2009-06-24 35.299999 35.869999 35.279999 35.590000 31.098429 103314600
2009-06-25 35.360001 36.360001 35.279999 36.290001 31.710081 112538200
2009-06-26 36.119999 36.500000 36.049999 36.369999 31.779978 87677300
2009-06-29 36.470001 36.750000 36.119999 36.450001 31.849890 93817600
2009-06-30 36.549999 36.730000 36.110001 36.380001 31.788719 97843000
2009-07-01 36.560001 36.840000 36.389999 36.400002 31.806190 85976000
2009-07-02 36.090000 36.099998 35.500000 35.599998 31.107161 113309800
2009-07-06 35.380001 35.540001 35.040001 35.410000 30.941130 107632500
2009-07-07 35.419998 35.490002 34.509998 34.529999 30.172207 149773000
2009-07-08 34.740002 34.869999 34.299999 34.709999 30.329489 152776400
2009-07-09 34.840000 35.009998 34.650002 34.770000 30.381905 97851500
2009-07-10 34.669998 35.139999 34.560001 34.919998 30.512968 108482000
2009-07-13 34.950001 35.599998 34.480000 35.590000 31.098429 127140300
2009-07-14 35.549999 35.790001 35.400002 35.720001 31.212023 115631700
2009-07-15 36.320000 36.930000 36.139999 36.919998 32.260563 160869700
2009-07-16 36.750000 37.439999 36.720001 37.360001 32.645042 120142500
2009-07-17 37.349998 37.570000 37.169998 37.560001 32.819809 104906500
2009-07-20 37.759998 38.000000 37.610001 37.919998 33.134369 97168800
2009-07-21 38.070000 38.180000 37.639999 38.180000 33.361546 130587600
2009-07-22 38.209999 38.689999 38.130001 38.500000 33.641182 113808600
2009-07-23 38.459999 39.490002 38.389999 39.349998 34.383907 160239300
2009-07-24 38.930000 39.369999 38.779999 39.049999 34.121758 109312300
2009-07-27 39.330002 39.410000 38.869999 39.349998 34.383907 94718600
2009-07-28 39.180000 39.590000 38.930000 39.080002 34.147976 111564300
2009-07-29 39.320000 39.430000 39.000000 39.340000 34.375156 126538200
2009-07-30 39.750000 40.180000 39.509998 39.570000 34.576138 108969900
2009-07-31 39.570000 39.849998 39.410000 39.450001 34.471287 78208300
2009-08-03 39.869999 40.060001 39.639999 40.040001 34.986813 111722800
2009-08-04 39.849998 40.189999 39.770000 40.040001 34.986813 100690800
2009-08-05 40.130001 40.139999 39.459999 39.730000 34.715942 118093000
2009-08-06 39.820000 39.930000 39.240002 39.380001 34.410110 116937500
2009-08-07 39.919998 40.070000 39.590000 39.880001 34.847019 107442100
2009-08-10 39.740002 39.849998 39.340000 39.599998 34.602337 87163200
2009-08-11 39.470001 39.500000 39.049999 39.259998 34.305248 91922700
2009-08-12 39.230000 40.220001 39.200001 39.869999 34.838280 147240000
2009-08-13 40.110001 40.160000 39.639999 40.090000 35.030525 110107000
2009-08-14 39.869999 39.959999 39.279999 39.630001 34.628559 124480200
2009-08-17 38.959999 39.009998 38.459999 38.480000 33.623688 131797200
2009-08-18 38.720001 39.110001 38.610001 39.029999 34.104282 84496200
2009-08-19 38.570000 39.400002 38.540001 39.299999 34.340199 88036300
2009-08-20 39.279999 39.840000 39.200001 39.759998 34.742149 81473500
2009-08-21 39.990002 40.360001 39.740002 40.290001 35.205273 114660200
2009-08-24 40.360001 40.570000 40.099998 40.250000 35.170315 109904900
2009-08-25 40.340000 40.759998 40.250000 40.369999 35.275169 92900400
2009-08-26 40.279999 40.599998 40.080002 40.299999 35.213997 96407500
2009-08-27 40.290001 40.470001 39.669998 40.400002 35.301380 121957800
2009-08-28 40.900002 41.080002 40.160000 40.439999 35.336330 114300900
2009-08-31 40.139999 40.200001 39.790001 40.029999 34.978077 96415300
2009-09-01 39.889999 40.590000 39.160000 39.279999 34.322720 162958900
2009-09-02 39.070000 39.470001 39.040001 39.250000 34.296520 92757200
2009-09-03 39.439999 39.570000 39.020000 39.509998 34.523708 76783100
2009-09-04 39.580002 40.380001 39.520000 40.360001 35.266441 74866600
2009-09-08 40.680000 40.779999 40.459999 40.740002 35.598473 71024400
2009-09-09 40.770000 41.290001 40.590000 41.090000 35.904316 99280800
2009-09-10 41.110001 41.529999 41.000000 41.480000 36.245094 99289100
2009-09-11 41.509998 41.619999 41.220001 41.520000 36.280041 93868400
2009-09-14 41.250000 41.709999 41.209999 41.680000 36.419846 90435600
2009-09-15 41.650002 41.950001 41.570000 41.810001 36.533443 91594600
2009-09-16 42.000000 42.480000 41.840000 42.419998 37.066448 96888500
2009-09-17 42.310001 42.660000 42.209999 42.410000 37.057713 102169600
2009-09-18 42.540001 42.619999 42.209999 42.439999 37.119816 87444200
2009-09-21 42.200001 42.700001 42.160000 42.570000 37.233532 71351400
2009-09-22 42.810001 42.830002 42.439999 42.650002 37.303474 75638400
2009-09-23 42.830002 43.169998 42.380001 42.450001 37.128551 143924100
2009-09-24 42.619999 42.689999 41.770000 42.070000 36.796188 111016400
2009-09-25 41.759998 42.090000 41.580002 41.700001 36.472576 109216000
2009-09-28 41.930000 42.660000 41.889999 42.410000 37.093575 84478500
2009-09-29 42.410000 42.619999 42.029999 42.220001 36.927410 106686400
2009-09-30 42.389999 42.599998 41.599998 42.250000 36.953629 173102700
2009-10-01 42.099998 42.130001 41.000000 41.000000 35.860332 140119100
2009-10-02 40.720001 41.250000 40.720001 40.880001 35.755363 145286400
2009-10-05 41.090000 41.400002 40.830002 41.209999 36.044006 97054200
2009-10-06 41.439999 42.139999 41.419998 41.939999 36.682487 124628000
2009-10-07 41.889999 42.080002 41.770000 42.060001 36.787437 93787600
2009-10-08 42.310001 42.619999 42.139999 42.240002 36.944885 107850400
2009-10-09 42.150002 42.549999 42.060001 42.480000 37.154804 62828000
2009-10-12 42.650002 42.869999 42.279999 42.570000 37.233532 53221900
2009-10-13 42.529999 42.750000 42.369999 42.580002 37.242264 70939300
2009-10-14 43.110001 43.209999 42.849998 43.160000 37.749557 91004900
2009-10-15 42.930000 43.119999 42.869999 43.060001 37.662106 85772800
2009-10-16 42.900002 42.990002 42.480000 42.779999 37.417194 111859300
2009-10-19 42.810001 43.270000 42.590000 43.209999 37.793289 83512000
2009-10-20 43.459999 43.459999 42.939999 43.220001 37.802036 89847900
2009-10-21 43.209999 43.820000 43.060001 43.139999 37.732071 110397400
2009-10-22 43.060001 43.490002 42.790001 43.310001 37.880756 85871800
2009-10-23 43.730000 43.730000 43.020000 43.130001 37.723320 117020400
2009-10-26 43.200001 43.759998 42.790001 42.990002 37.600868 107068600
2009-10-27 42.930000 43.110001 42.180000 42.340000 37.032349 121438200
2009-10-28 42.189999 42.320000 41.299999 41.389999 36.201447 143553600
2009-10-29 41.630001 42.189999 41.540001 42.090000 36.813686 85207600
2009-10-30 42.060001 42.150002 40.919998 40.959999 35.825344 162796500
2009-11-02 41.000000 41.570000 40.639999 41.130001 35.974030 142456600
2009-11-03 40.910000 41.320000 40.840000 41.259998 36.087734 95107000
2009-11-04 41.529999 41.869999 41.279999 41.330002 36.148960 107970600
2009-11-05 41.810001 42.400002 41.779999 42.349998 37.041088 135204800
2009-11-06 42.119999 42.650002 42.080002 42.599998 37.259754 96312300
2009-11-09 42.930000 43.520000 42.880001 43.509998 38.055695 101620800
2009-11-10 43.459999 43.770000 43.400002 43.619999 38.151897 72846500
2009-11-11 43.950001 44.139999 43.610001 43.900002 38.396790 84676200
2009-11-12 43.930000 44.160000 43.549999 43.650002 38.178120 92426100
2009-11-13 43.779999 44.139999 43.630001 44.009998 38.492996 87959500
2009-11-16 44.200001 44.650002 44.119999 44.459999 38.886593 87776100
2009-11-17 44.340000 44.599998 44.250000 44.599998 39.009041 81884000
2009-11-18 44.459999 44.490002 44.049999 44.349998 38.790359 100240800
2009-11-19 44.049999 44.080002 43.349998 43.660000 38.186863 114558000
2009-11-20 43.430000 43.549999 43.279999 43.439999 37.994457 70912100
2009-11-23 43.889999 44.400002 43.860001 44.139999 38.606701 91621500
2009-11-24 44.119999 44.150002 43.730000 43.990002 38.475521 60670000
2009-11-25 44.139999 44.220001 44.009998 44.180000 38.641693 37630100
2009-11-27 42.970001 43.830002 42.900002 43.509998 38.055695 61230000
2009-11-30 43.410000 43.619999 43.110001 43.560001 38.099415 84819400
2009-12-01 43.889999 44.299999 43.880001 44.009998 38.492996 81817800
2009-12-02 44.160000 44.490002 43.980000 44.070000 38.545498 81653600
2009-12-03 44.230000 44.500000 43.880001 43.889999 38.388054 72460400
2009-12-04 44.450001 44.730000 43.660000 44.119999 38.589218 125062600
2009-12-07 44.090000 44.290001 43.820000 43.910000 38.405552 67471900
2009-12-08 43.660000 44.000000 43.360001 43.639999 38.169384 86621400
2009-12-09 43.599998 44.119999 43.320000 44.080002 38.554230 78820500
2009-12-10 44.270000 44.540001 44.240002 44.299999 38.746632 76722400
2009-12-11 44.540001 44.590000 43.950001 44.130001 38.597977 66643700
2009-12-14 44.430000 44.599998 44.189999 44.549999 38.965309 47965500
2009-12-15 44.410000 44.669998 44.169998 44.299999 38.746632 61171100
2009-12-16 44.470001 44.700001 44.290001 44.360001 38.799122 61629700
2009-12-17 44.160000 44.209999 43.759998 43.820000 38.326820 90440900
2009-12-18 44.160000 44.480000 44.000000 44.459999 38.951481 96442600
2009-12-21 44.689999 45.130001 44.669998 44.959999 39.389515 82357400
2009-12-22 45.110001 45.290001 45.029999 45.230000 39.626080 51569100
2009-12-23 45.320000 45.570000 45.209999 45.560001 39.915192 73932200
2009-12-24 45.610001 45.980000 45.599998 45.980000 40.283154 31770400
2009-12-28 46.090000 46.299999 45.939999 46.220001 40.493420 49381400
2009-12-29 46.230000 46.250000 45.990002 46.029999 40.326962 32410200
2009-12-30 45.980000 46.259998 45.959999 46.169998 40.449619 57612700
2009-12-31 46.259998 46.279999 45.750000 45.750000 40.081661 50079200
2010-01-04 46.330002 46.490002 46.270000 46.419998 40.668655 62822800
2010-01-05 46.389999 46.500000 46.160000 46.419998 40.668655 62935600
2010-01-06 46.400002 46.549999 46.070000 46.139999 40.423340 96033000
2010-01-07 46.209999 46.270000 45.919998 46.169998 40.449619 77094100
2010-01-08 46.070000 46.549999 45.930000 46.549999 40.782520 88886600
2010-01-11 46.610001 46.639999 46.119999 46.360001 40.616062 104673400
2010-01-12 46.080002 46.139999 45.529999 45.779999 40.107925 90673900
2010-01-13 45.919998 46.490002 45.610001 46.349998 40.607323 100661000
2010-01-14 46.259998 46.520000 46.220001 46.389999 40.642349 75209000
2010-01-15 46.470001 46.549999 45.650002 45.849998 40.169266 126849300
2010-01-19 45.959999 46.639999 45.950001 46.590000 40.817577 84388200
2010-01-20 46.259998 46.599998 45.430000 45.919998 40.230595 145680000
2010-01-21 46.049999 46.349998 45.299999 45.490002 39.853859 204939600
2010-01-22 45.340000 45.480000 44.040001 44.160000 38.688652 171098700
2010-01-25 44.430000 44.599998 44.119999 44.310001 38.820065 154218700
2010-01-26 44.259998 44.889999 44.049999 44.349998 38.855095 140816500
2010-01-27 44.270000 44.849998 44.009998 44.700001 39.161747 161632700
2010-01-28 44.400002 44.430000 43.320000 43.549999 38.154232 221439800
2010-01-29 43.910000 44.020000 42.630001 42.790001 37.488396 212099600
2010-02-01 42.900002 43.279999 42.880001 43.259998 37.900146 136827100
2010-02-02 43.330002 43.779999 43.029999 43.650002 38.241829 110727700
2010-02-03 43.439999 43.970001 43.419998 43.889999 38.452099 93581600
2010-02-04 43.570000 43.660000 42.619999 42.619999 37.339439 151652500
2010-02-05 42.730000 43.020000 42.119999 42.980000 37.654861 213618600
2010-02-08 42.910000 43.180000 42.639999 42.669998 37.383244 94354400
2010-02-09 43.180000 43.509998 42.759998 43.110001 37.768738 118956000
2010-02-10 43.110001 43.310001 42.750000 43.020000 37.689896 94102900
2010-02-11 43.029999 43.790001 42.759998 43.669998 38.259365 93050800
2010-02-12 43.279999 43.880001 43.160000 43.759998 38.338207 93938500
2010-02-16 44.080002 44.349998 43.849998 44.320000 38.828819 83861400
2010-02-17 44.520000 44.570000 44.259998 44.570000 39.047848 82691700
2010-02-18 44.540001 44.930000 44.450001 44.849998 39.293167 65752600
2010-02-19 44.730000 45.049999 44.619999 44.830002 39.275646 80416500
2010-02-22 45.009998 45.029999 44.560001 44.740002 39.196789 72055000
2010-02-23 44.709999 44.740002 43.950001 44.160000 38.688652 95814400
2010-02-24 44.389999 44.790001 44.320000 44.610001 39.082893 86591000
2010-02-25 44.139999 44.700001 43.830002 44.599998 39.074127 97961300
2010-02-26 44.590000 44.860001 44.400002 44.759998 39.214302 66222400
2010-03-01 44.959999 45.490002 44.950001 45.410000 39.783768 77290100
2010-03-02 45.570000 45.849998 45.450001 45.549999 39.906425 76368500
2010-03-03 45.660000 45.820000 45.430000 45.599998 39.950237 65735500
2010-03-04 45.630001 45.810001 45.400002 45.750000 40.081661 54470900
2010-03-05 46.090000 46.540001 45.990002 46.439999 40.686161 68136300
2010-03-08 46.459999 46.639999 46.439999 46.529999 40.765018 58712400
2010-03-09 46.430000 47.049999 46.400002 46.790001 40.992786 98002800
2010-03-10 46.820000 47.279999 46.799999 47.169998 41.325718 102578900
2010-03-11 47.060001 47.349998 46.980000 47.349998 41.483414 67510300
2010-03-12 47.500000 47.529999 47.099998 47.360001 41.492188 64068300
2010-03-15 47.259998 47.380001 46.910000 47.240002 41.387035 60150500
2010-03-16 47.389999 47.610001 47.230000 47.540001 41.649879 74950600
2010-03-17 47.610001 47.900002 47.529999 47.669998 41.763752 75643500
2010-03-18 47.709999 47.880001 47.599998 47.830002 41.903946 77829400
2010-03-19 47.919998 47.950001 47.320000 47.490002 41.650482 86337100
2010-03-22 47.299999 48.110001 47.250000 47.919998 42.027599 71902800
2010-03-23 47.990002 48.299999 47.770000 48.250000 42.317020 59182600
2010-03-24 48.169998 48.169998 47.910000 48.020000 42.115322 62995700
2010-03-25 48.419998 48.599998 47.900002 47.950001 42.053909 76294800
2010-03-26 48.150002 48.330002 47.740002 48.000000 42.097752 78067900
2010-03-29 48.240002 48.400002 48.099998 48.230000 42.299469 57993300
2010-03-30 48.380001 48.549999 48.060001 48.389999 42.439808 49437300
2010-03-31 48.240002 48.450001 48.070000 48.160000 42.238098 59947400
2010-04-01 48.360001 48.700001 47.790001 48.160000 42.238098 83728600
2010-04-05 48.270000 48.720001 48.139999 48.610001 42.632767 56220300
2010-04-06 48.500000 48.900002 48.389999 48.750000 42.755531 54097100
2010-04-07 48.680000 48.869999 48.369999 48.630001 42.650307 77211500
2010-04-08 48.490002 48.820000 48.240002 48.740002 42.746773 68314300
2010-04-09 48.750000 49.049999 48.630001 49.029999 43.001106 54227300
2010-04-12 49.049999 49.200001 48.939999 49.070000 43.036205 44280600
2010-04-13 49.020000 49.349998 48.860001 49.320000 43.255459 59376000
2010-04-14 49.580002 49.919998 49.500000 49.910000 43.772911 69004800
2010-04-15 49.869999 50.189999 49.869999 50.130001 43.965862 72254200
2010-04-16 49.950001 50.119999 49.200001 49.529999 43.439629 127388000
2010-04-19 49.349998 49.660000 48.900002 49.500000 43.413319 98251700
2010-04-20 49.770000 49.880001 49.430000 49.750000 43.632595 69543700
2010-04-21 50.090000 50.189999 49.720001 50.029999 43.878147 74748700
2010-04-22 49.549999 50.360001 49.259998 50.310001 44.123741 110477200
2010-04-23 50.299999 50.570000 50.090000 50.520000 44.307899 77205200
2010-04-26 50.570000 50.650002 50.299999 50.410000 44.211430 67361000
2010-04-27 50.209999 50.430000 49.209999 49.340000 43.272991 112608000
2010-04-28 49.599998 49.630001 48.980000 49.369999 43.299309 130082100
2010-04-29 49.650002 50.330002 49.610001 50.230000 44.053570 84180200
2010-04-30 50.209999 50.290001 49.200001 49.240002 43.185295 110897000
2010-05-03 49.450001 50.169998 49.430000 49.930000 43.790440 74169700
2010-05-04 49.320000 49.320000 48.080002 48.430000 42.474911 141136500
2010-05-05 47.919998 48.500000 47.639999 48.180000 42.255630 128560200
2010-05-06 47.849998 48.320000 42.639999 46.570000 40.843594 274356800
2010-05-07 46.220001 46.799999 44.279999 45.410000 39.826233 288200400
2010-05-10 47.430000 47.799999 47.310001 47.770000 41.896046 136041600
2010-05-11 47.290001 48.389999 47.200001 47.720001 41.852192 113016100
2010-05-12 47.980000 48.660000 47.900002 48.619999 42.641537 85462400
2010-05-13 48.410000 48.790001 47.730000 47.849998 41.966221 102844300
2010-05-14 47.490002 47.520000 46.380001 46.930000 41.159328 147386100
2010-05-17 47.020000 47.270000 46.070000 47.080002 41.290882 120969600
2010-05-18 47.480000 47.580002 46.220001 46.430000 40.720818 153072100
2010-05-19 46.259998 46.630001 45.549999 46.060001 40.396309 159000300
2010-05-20 45.160000 45.279999 44.250000 44.349998 38.896580 189289800
2010-05-21 43.660000 45.639999 43.490002 44.840000 39.326332 190631100
2010-05-24 44.820000 45.330002 44.639999 44.660000 39.168461 113038000
2010-05-25 43.680000 44.759998 43.230000 44.700001 39.203545 155643000
2010-05-26 45.009998 45.570000 44.119999 44.200001 38.765022 140203200
2010-05-27 45.200001 45.889999 45.090000 45.869999 40.229675 110671600
2010-05-28 45.950001 45.990002 45.200001 45.599998 39.992878 128535300
2010-06-01 45.430000 46.250000 45.130001 45.180000 39.624504 104242700
2010-06-02 45.439999 46.279999 45.130001 46.250000 40.562962 97249300
2010-06-03 46.380001 46.770000 46.080002 46.689999 40.948853 98928400
2010-06-04 45.700001 46.290001 44.939999 45.090000 39.545601 112849900
2010-06-07 45.320000 45.459999 44.220001 44.270000 38.826420 88436600
2010-06-08 44.349998 44.480000 43.590000 44.189999 38.756248 133030100
2010-06-09 44.500000 44.910000 43.689999 43.820000 38.431751 101949200
2010-06-10 44.360001 45.119999 44.240002 45.070000 39.528057 76892300
2010-06-11 44.610001 45.540001 44.610001 45.500000 39.905178 74346800
2010-06-14 45.919998 46.240002 45.410000 45.490002 39.896400 68085000
2010-06-15 45.730000 46.770000 45.450001 46.709999 40.966408 76332600
2010-06-16 46.580002 47.139999 46.500000 46.900002 41.133026 78399700
2010-06-17 47.160000 47.180000 46.639999 47.049999 41.264576 77111900
2010-06-18 47.049999 47.340000 46.860001 47.000000 41.298862 75921400
2010-06-21 47.599998 47.680000 46.330002 46.599998 40.947365 95488100
2010-06-22 46.799999 47.139999 46.150002 46.240002 40.631046 94493400
2010-06-23 46.290001 46.470001 45.689999 46.049999 40.464092 92397600
2010-06-24 45.849998 45.990002 45.200001 45.349998 39.848999 114145900
2010-06-25 45.509998 45.660000 44.950001 45.270000 39.856918 88740300
2010-06-28 45.270000 45.549999 44.810001 45.110001 39.716057 71350000
2010-06-29 44.419998 44.459999 43.070000 43.369999 38.184128 136384200
2010-06-30 43.230000 43.669998 42.639999 42.709999 37.603024 101313200
2010-07-01 42.840000 42.959999 41.770000 42.590000 37.497379 158695000
2010-07-02 42.660000 42.820000 42.090000 42.470001 37.391731 78565300
2010-07-06 43.099998 43.369999 42.250000 42.599998 37.506187 88591900
2010-07-07 42.740002 44.009998 42.700001 43.959999 38.703564 72448400
2010-07-08 44.310001 44.380001 43.680000 44.200001 38.914860 78264600
2010-07-09 44.180000 44.630001 44.080002 44.619999 39.284657 47851200
2010-07-12 44.580002 45.029999 44.459999 44.750000 39.399097 60927500
2010-07-13 45.139999 45.500000 44.799999 45.330002 39.909748 93310500
2010-07-14 45.419998 45.810001 45.240002 45.560001 40.112232 87687100
2010-07-15 45.470001 45.740002 44.990002 45.599998 40.147469 95992500
2010-07-16 45.439999 45.630001 44.299999 44.340000 39.038143 98831900
2010-07-19 44.470001 44.810001 44.099998 44.720001 39.372681 81800800
2010-07-20 44.000000 45.259998 43.860001 45.259998 39.848118 89061200
2010-07-21 45.740002 45.759998 44.560001 44.639999 39.302258 83577000
2010-07-22 45.270000 45.980000 45.240002 45.770000 40.297138 82890300
2010-07-23 45.459999 46.099998 45.380001 46.060001 40.552471 81056100
2010-07-26 46.119999 46.459999 45.910000 46.439999 40.887012 64850900
2010-07-27 46.639999 46.720001 46.209999 46.419998 40.869438 67655600
2010-07-28 46.369999 46.580002 45.880001 46.049999 40.543659 51988200
2010-07-29 46.320000 46.410000 45.250000 45.709999 40.244308 85669500
2010-07-30 45.330002 46.090000 45.070000 45.810001 40.332363 98958100
2010-08-02 46.389999 46.790001 46.209999 46.669998 41.089512 68706800
2010-08-03 46.639999 46.700001 46.250000 46.470001 40.913448 60856600
2010-08-04 46.680000 46.990002 46.500000 46.939999 41.327251 43820600
2010-08-05 46.709999 46.919998 46.520000 46.830002 41.230392 39150200
2010-08-06 46.320000 46.849998 46.049999 46.759998 41.168755 71339200
2010-08-09 47.000000 47.189999 46.790001 47.080002 41.450493 26927600
2010-08-10 46.700001 46.950001 46.279999 46.669998 41.089512 86694500
2010-08-11 45.900002 45.919998 45.209999 45.400002 39.971378 92219700
2010-08-12 44.529999 45.240002 44.450001 45.040001 39.654427 66000200
2010-08-13 44.869999 45.060001 44.709999 44.720001 39.372681 46387300
2010-08-16 44.500000 45.110001 44.299999 44.799999 39.443127 55472900
2010-08-17 45.119999 45.779999 45.029999 45.369999 39.944958 56927100
2010-08-18 45.279999 45.820000 45.110001 45.549999 40.103443 61835400
2010-08-19 45.279999 45.459999 44.560001 44.860001 39.495945 82969500
2010-08-20 44.790001 45.029999 44.540001 44.919998 39.548775 65806700
2010-08-23 45.200001 45.340000 44.459999 44.480000 39.161388 69612200
2010-08-24 43.970001 44.119999 43.470001 43.650002 38.430618 79095800
2010-08-25 43.340000 44.259998 43.270000 44.070000 38.800419 87247900
2010-08-26 44.220001 44.320000 43.500000 43.540001 38.333782 91199000
2010-08-27 43.860001 44.160000 42.970001 44.070000 38.800419 109568800
2010-08-30 43.860001 44.250000 43.599998 43.610001 38.395416 49373200
2010-08-31 43.380001 43.849998 43.180000 43.459999 38.263355 72066900
2010-09-01 44.099998 44.910000 44.070000 44.759998 39.407909 83523100
2010-09-02 44.840000 45.279999 44.730000 45.259998 39.848118 41816800
2010-09-03 45.759998 46.020000 45.549999 46.009998 40.508446 64041100
2010-09-07 45.820000 46.029999 45.630001 45.700001 40.235519 51195200
2010-09-08 45.830002 46.450001 45.820000 46.250000 40.719746 66879800
2010-09-09 46.660000 46.700001 46.320000 46.430000 40.878231 61476400
2010-09-10 46.480000 46.669998 46.250000 46.599998 41.027885 66995700
2010-09-13 46.959999 47.369999 46.939999 47.250000 41.600174 64523400
2010-09-14 47.189999 47.700001 47.080002 47.450001 41.776260 91405800
2010-09-15 47.330002 47.799999 47.189999 47.750000 42.040379 67108200
2010-09-16 47.660000 47.980000 47.540001 47.939999 42.207664 66885800
2010-09-17 48.139999 48.139999 47.750000 47.990002 42.350636 76372600
2010-09-20 48.169998 48.930000 48.110001 48.830002 43.091919 84475000
2010-09-21 48.860001 49.169998 48.610001 48.820000 43.083084 82272000
2010-09-22 48.619999 49.020000 48.419998 48.689999 42.968365 88315900
2010-09-23 48.369999 49.160000 48.320000 48.669998 42.950718 85040000
2010-09-24 49.220001 49.689999 49.150002 49.660000 43.824387 79495900
2010-09-27 49.630001 49.750000 49.349998 49.389999 43.586102 43859800
2010-09-28 49.509998 49.540001 48.590000 49.369999 43.568455 104922900
2010-09-29 49.299999 49.529999 49.110001 49.290001 43.497879 81679200
2010-09-30 49.540001 49.840000 48.750000 49.070000 43.303730 122458600
2010-10-01 49.480000 49.529999 48.779999 49.009998 43.250759 77675400
2010-10-04 48.869999 49.049999 48.200001 48.480000 42.783051 71359900
2010-10-05 49.029999 49.759998 49.000000 49.660000 43.824387 99301300
2010-10-06 49.599998 49.709999 48.910000 49.230000 43.444901 81831200
2010-10-07 49.509998 49.540001 49.000000 49.410000 43.603767 75693300
2010-10-08 49.430000 49.869999 49.080002 49.750000 43.903809 83223900
2010-10-11 49.779999 50.020000 49.619999 49.770000 43.921452 46880000
2010-10-12 49.689999 50.209999 49.259998 50.110001 44.221516 88571700
2010-10-13 50.430000 50.750000 50.279999 50.520000 44.583336 71122900
2010-10-14 50.549999 50.639999 50.169998 50.419998 44.495064 68464000
2010-10-15 51.040001 51.500000 50.630001 51.490002 45.439331 104654000
2010-10-18 51.500000 51.720001 51.299999 51.299999 45.271645 72399400
2010-10-19 50.820000 51.299999 50.419998 50.820000 44.848080 105739800
2010-10-20 50.959999 51.570000 50.869999 51.189999 45.174591 80861400
2010-10-21 51.509998 51.709999 50.790001 51.290001 45.262825 85885400
2010-10-22 51.299999 51.689999 51.209999 51.639999 45.571701 47406900
2010-10-25 51.849998 52.230000 51.849998 51.889999 45.792336 51413900
2010-10-26 51.630001 52.150002 51.419998 52.029999 45.915874 60498300
2010-10-27 51.759998 52.230000 51.660000 52.189999 46.057079 57483400
2010-10-28 52.410000 52.450001 51.840000 52.299999 46.154163 61220000
2010-10-29 52.299999 52.490002 52.169998 52.180000 46.048244 46668700
2010-11-01 52.369999 52.750000 51.980000 52.220001 46.083565 60555600
2010-11-02 52.650002 52.930000 52.580002 52.779999 46.577747 48137500
2010-11-03 52.830002 53.040001 52.360001 53.020000 46.789547 126225800
2010-11-04 53.599998 53.860001 53.500000 53.669998 47.363171 84201000
2010-11-05 53.700001 53.810001 53.509998 53.669998 47.363171 77937100
2010-11-08 53.580002 53.830002 53.450001 53.740002 47.424934 39623500
2010-11-09 53.950001 54.040001 53.209999 53.450001 47.169003 66828700
2010-11-10 53.520000 53.770000 53.099998 53.720001 47.407276 83553700
2010-11-11 52.910000 53.480000 52.660000 53.380001 47.107246 85163600
2010-11-12 53.099998 53.369999 52.110001 52.509998 46.339489 99164300
2010-11-15 52.779999 52.880001 52.290001 52.310001 46.162994 56723400
2010-11-16 51.939999 52.250000 50.849998 51.450001 45.404041 101097000
2010-11-17 51.480000 51.869999 51.349998 51.599998 45.536423 77836200
2010-11-18 52.160000 52.790001 52.130001 52.430000 46.268890 71488300
2010-11-19 52.360001 52.590000 52.139999 52.470001 46.304184 54506100
2010-11-22 52.259998 52.910000 52.169998 52.910000 46.692467 69918900
2010-11-23 52.369999 52.450001 51.770000 52.070000 45.951176 76818300
2010-11-24 52.580002 53.250000 52.560001 53.119999 46.877792 53444200
2010-11-26 52.779999 53.130001 52.669998 52.770000 46.568920 23640300
2010-11-29 52.700001 52.900002 52.099998 52.730000 46.533630 89269100
2010-11-30 52.180000 52.740002 51.880001 52.090000 45.968822 118862100
2010-12-01 52.860001 53.459999 52.840000 53.189999 46.939564 81758800
2010-12-02 53.270000 53.810001 53.209999 53.730000 47.416122 56844600
2010-12-03 53.500000 53.939999 53.500000 53.869999 47.539665 38014200
2010-12-06 53.880001 53.950001 53.680000 53.849998 47.521999 39312000
2010-12-07 54.500000 54.520000 53.820000 53.880001 47.548489 59067300
2010-12-08 54.020000 54.150002 53.689999 54.080002 47.724987 48066900
2010-12-09 54.410000 54.439999 53.950001 54.130001 47.769115 51679800
2010-12-10 54.290001 54.549999 54.090000 54.490002 48.086803 44696200
2010-12-13 54.700001 54.740002 54.270000 54.299999 47.919136 53110200
2010-12-14 54.439999 54.619999 54.230000 54.400002 48.007389 69884800
2010-12-15 54.369999 54.700001 54.029999 54.160000 47.795574 76951900
2010-12-16 54.209999 54.660000 54.060001 54.580002 48.166218 65519400
2010-12-17 54.540001 54.680000 54.410000 54.520000 48.208675 36844200
2010-12-20 54.619999 54.759998 54.160000 54.560001 48.244034 48159600
2010-12-21 54.770000 54.889999 54.619999 54.889999 48.535839 35775400
2010-12-22 54.869999 54.959999 54.790001 54.880001 48.527004 35766500
2010-12-23 54.779999 54.869999 54.610001 54.740002 48.403206 21664800
2010-12-27 54.580002 54.860001 54.209999 54.770000 48.429737 29263700
2010-12-28 54.880001 54.919998 54.549999 54.669998 48.341305 24160500
2010-12-29 54.820000 54.900002 54.730000 54.790001 48.447418 24132700
2010-12-30 54.790001 54.799999 54.549999 54.660000 48.332474 27553300
2010-12-31 54.590000 54.619999 54.209999 54.459999 48.155621 38540100
2011-01-03 54.970001 55.689999 54.950001 55.310001 48.907215 90994300
2011-01-04 55.509998 55.549999 54.919998 55.270000 48.871857 43851500
2011-01-05 55.099998 55.759998 55.070000 55.740002 49.287441 43787400
2011-01-06 55.799999 55.959999 55.680000 55.919998 49.446602 46139600
2011-01-07 56.020000 56.049999 55.320000 55.869999 49.402382 72261700
2011-01-10 55.750000 56.180000 55.580002 56.080002 49.588081 55551800
2011-01-11 56.310001 56.360001 55.950001 56.160000 49.658813 56663800
2011-01-12 56.430000 56.560001 56.200001 56.560001 50.012505 51979300
2011-01-13 56.599998 56.730000 56.410000 56.580002 50.030209 47364500
2011-01-14 56.599998 57.020000 56.459999 57.000000 50.401573 43867400
2011-01-18 56.570000 57.230000 56.490002 57.160000 50.543076 65805600
2011-01-19 57.259998 57.259998 56.320000 56.509998 49.968292 67767200
2011-01-20 56.270000 56.349998 55.680000 56.110001 49.614597 92357800
2011-01-21 56.389999 56.490002 55.650002 55.680000 49.234402 59673300
2011-01-24 55.790001 56.459999 55.680000 56.450001 49.915249 64103300
2011-01-25 56.169998 56.549999 56.049999 56.529999 49.985981 55305100
2011-01-26 56.610001 56.980000 56.450001 56.830002 50.251263 60547700
2011-01-27 57.009998 57.349998 56.919998 57.180000 50.560745 53656100
2011-01-28 57.169998 57.220001 55.470001 55.730000 49.278587 123359900
2011-01-31 55.810001 56.160000 55.389999 56.000000 49.517345 70571300
2011-02-01 56.419998 57.180000 56.360001 57.049999 50.445782 76952900
2011-02-02 56.930000 57.169998 56.840000 56.959999 50.366211 48661000
2011-02-03 56.849998 57.139999 56.400002 57.060001 50.454647 45341900
2011-02-04 57.049999 57.419998 56.900002 57.380001 50.737591 47647800
2011-02-07 57.490002 57.970001 57.400002 57.650002 50.976322 45627100
2011-02-08 57.669998 58.070000 57.560001 58.029999 51.312344 38099900
2011-02-09 57.939999 58.119999 57.750000 57.930000 51.223919 62540800
2011-02-10 57.549999 58.099998 57.490002 58.020000 51.303509 70194700
2011-02-11 57.849998 58.480000 57.770000 58.439999 51.674885 47853500
2011-02-14 58.439999 58.660000 58.380001 58.580002 51.798687 48506100
2011-02-15 58.439999 58.570000 58.230000 58.500000 51.727940 39723800
2011-02-16 58.650002 59.040001 58.630001 58.880001 52.063961 53061700
2011-02-17 58.590000 58.970001 58.549999 58.860001 52.046272 38361900
2011-02-18 58.860001 58.970001 58.509998 58.730000 51.931301 44334300
2011-02-22 57.930000 58.130001 56.939999 57.029999 50.428097 92598100
2011-02-23 57.029999 57.230000 56.130001 56.560001 50.012505 97842900
2011-02-24 56.680000 57.029999 56.139999 56.860001 50.277805 98716100
2011-02-25 57.180000 57.720001 57.119999 57.650002 50.976322 54094600
2011-02-28 57.880001 58.049999 57.430000 57.770000 51.082439 51402800
2011-03-01 58.020000 58.020000 56.700001 56.840000 50.260101 91993900
2011-03-02 56.810001 57.509998 56.790001 57.139999 50.525375 61552900
2011-03-03 57.669998 58.369999 57.669998 58.270000 51.524563 64146600
2011-03-04 58.250000 58.259998 57.590000 57.970001 51.259285 62328400
2011-03-07 58.209999 58.259998 56.669998 57.189999 50.569576 98470000
2011-03-08 57.119999 57.680000 56.770000 57.419998 50.772968 62399100
2011-03-09 57.209999 57.270000 56.720001 57.029999 50.428097 84764200
2011-03-10 56.389999 56.520000 55.910000 56.139999 49.641132 102894400
2011-03-11 55.820000 56.660000 55.820000 56.490002 49.950615 81679400
2011-03-14 56.180000 56.590000 55.860001 56.290001 49.773777 73565800
2011-03-15 54.639999 55.820000 54.470001 55.490002 49.066383 101276500
2011-03-16 55.029999 55.340000 53.770000 54.150002 47.881512 176507700
2011-03-17 55.009998 55.240002 54.130001 54.650002 48.323612 94434500
2011-03-18 55.220001 55.220001 54.410000 54.450001 48.214714 94887200
2011-03-21 55.279999 55.779999 54.500000 55.500000 49.144474 57423000
2011-03-22 55.580002 55.610001 55.279999 55.400002 49.055927 36162100
2011-03-23 55.200001 55.869999 54.820000 55.709999 49.330418 60365100
2011-03-24 56.130001 56.820000 55.820000 56.700001 50.207039 69502400
2011-03-25 56.880001 57.220001 56.730000 56.840000 50.331020 74131100
2011-03-28 57.090000 57.099998 56.500000 56.529999 50.056519 37824000
2011-03-29 56.400002 57.080002 56.230000 57.080002 50.543533 47994800
2011-03-30 57.360001 57.430000 57.080002 57.349998 50.782619 44935900
2011-03-31 57.250000 57.480000 57.150002 57.430000 50.853458 50004300
2011-04-01 57.720001 57.900002 57.290001 57.459999 50.880028 68031800
2011-04-04 57.619999 57.680000 57.020000 57.270000 50.711796 48659100
2011-04-05 57.160000 57.490002 57.000000 57.119999 50.578964 55349400
2011-04-06 57.560001 57.730000 56.930000 57.259998 50.702919 49532100
2011-04-07 57.240002 57.599998 56.810001 57.220001 50.667519 60697000
2011-04-08 57.480000 57.570000 56.650002 56.950001 50.428417 42782200
2011-04-11 57.169998 57.290001 56.560001 56.759998 50.260181 42451700
2011-04-12 56.500000 56.639999 56.150002 56.369999 49.914845 50422800
2011-04-13 56.790001 57.000000 56.400002 56.849998 50.339882 49979800
2011-04-14 56.459999 56.830002 56.230000 56.750000 50.251324 53544100
2011-04-15 56.529999 56.869999 56.279999 56.650002 50.162788 68530000
2011-04-18 56.080002 56.270000 55.320000 56.250000 49.808586 69065000
2011-04-19 56.400002 56.599998 56.099998 56.599998 50.118500 38608400
2011-04-20 57.599998 57.939999 57.529999 57.880001 51.251930 67397500
2011-04-21 58.439999 58.470001 58.160000 58.340000 51.659241 43666800
2011-04-25 58.389999 58.520000 58.279999 58.490002 51.792065 25376800
2011-04-26 58.639999 59.029999 58.509998 58.820000 52.084309 49400000
2011-04-27 58.930000 59.290001 58.660000 59.220001 52.438469 56465500
2011-04-28 59.040001 59.230000 58.880001 59.130001 52.358772 48100000
2011-04-29 59.020000 59.290001 58.980000 59.080002 52.314499 44831200
2011-05-02 59.169998 59.340000 58.820000 58.970001 52.217102 48149400
2011-05-03 58.939999 59.000000 58.330002 58.689999 51.969162 38100000
2011-05-04 58.720001 58.869999 58.110001 58.599998 51.889465 53097200
2011-05-05 58.310001 58.970001 58.080002 58.279999 51.606133 72200000
2011-05-06 58.860001 59.200001 58.310001 58.470001 51.774357 72507000
2011-05-09 58.570000 58.919998 58.340000 58.689999 51.969162 40022000
2011-05-10 58.860001 59.279999 58.779999 59.189999 52.411907 38053600
2011-05-11 59.099998 59.310001 58.360001 58.759998 52.031158 61900000
2011-05-12 58.580002 59.189999 58.240002 59.110001 52.341068 66100000
2011-05-13 58.970001 59.070000 58.389999 58.410000 51.721245 63506600
2011-05-16 58.139999 58.320000 57.270000 57.400002 50.826897 73115300
2011-05-17 57.099998 57.570000 56.980000 57.560001 50.968559 63136000
2011-05-18 57.480000 58.139999 57.410000 58.040001 51.393608 42351100
2011-05-19 58.220001 58.340000 57.849998 58.209999 51.544125 35015800
2011-05-20 58.150002 58.209999 57.689999 57.770000 51.154530 44703300
2011-05-23 56.980000 57.150002 56.650002 56.919998 50.401855 43700000
2011-05-24 57.060001 57.070000 56.560001 56.570000 50.091927 39314800
2011-05-25 56.500000 57.060001 56.470001 56.790001 50.286736 41369000
2011-05-26 56.619999 57.299999 56.610001 57.139999 50.596664 40564100
2011-05-27 57.240002 57.490002 57.189999 57.430000 50.853458 30127200
2011-05-31 57.970001 58.360001 57.669998 58.360001 51.676960 47590100
2011-06-01 58.220001 58.360001 57.040001 57.090000 50.552399 51795000
2011-06-02 57.200001 57.410000 56.889999 57.209999 50.658646 50198100
2011-06-03 56.549999 56.990002 56.270000 56.349998 49.897133 57773700
2011-06-06 56.220001 56.529999 55.860001 55.889999 49.489807 50175600
2011-06-07 56.040001 56.259998 55.750000 55.790001 49.401249 46311100
2011-06-08 55.669998 55.770000 55.230000 55.389999 49.047077 46426400
2011-06-09 55.410000 55.759998 55.230000 55.490002 49.135624 45307500
2011-06-10 55.230000 55.340000 54.590000 54.639999 48.382954 53740600
2011-06-13 54.669998 54.930000 54.450001 54.639999 48.382954 37736800
2011-06-14 55.060001 55.470001 55.029999 55.340000 49.002789 40565300
2011-06-15 54.810001 55.150002 54.180000 54.290001 48.073021 59022400
2011-06-16 54.320000 54.500000 53.619999 54.080002 47.887074 66316200
2011-06-17 54.400002 54.599998 53.630001 53.790001 47.737091 70337000
2011-06-20 53.639999 54.230000 53.639999 54.070000 47.985592 37402900
2011-06-21 54.259998 55.290001 54.029999 55.230000 49.015049 55892800
2011-06-22 55.000000 55.320000 54.820000 54.830002 48.660061 36833300
2011-06-23 54.240002 55.369999 54.060001 55.340000 49.112671 80743300
2011-06-24 55.080002 55.130001 54.270000 54.380001 48.260700 56298300
2011-06-27 54.439999 55.529999 54.320000 55.250000 49.032799 49968900
2011-06-28 55.369999 56.080002 55.290001 56.070000 49.760544 47028800
2011-06-29 56.200001 56.410000 55.900002 56.299999 49.964661 65407300
2011-06-30 56.500000 57.090000 56.470001 57.049999 50.630260 50347200
2011-07-01 57.080002 57.990002 56.919998 57.910000 51.393471 53203900
2011-07-05 57.970001 58.259998 57.830002 58.200001 51.650848 43128800
2011-07-06 58.130001 58.490002 57.939999 58.389999 51.819481 49282700
2011-07-07 58.830002 59.360001 58.740002 59.189999 52.529438 54799800
2011-07-08 58.680000 59.040001 58.369999 59.029999 52.387436 69519500
2011-07-11 58.410000 58.709999 57.759998 57.959999 51.437847 52080800
2011-07-12 57.950001 58.070000 57.459999 57.520000 51.047367 84000700
2011-07-13 57.939999 58.340000 57.549999 57.759998 51.260361 82378100
2011-07-14 57.910000 58.180000 56.869999 57.090000 50.665760 98774200
2011-07-15 57.730000 57.849998 57.310001 57.849998 51.340221 68281500
2011-07-18 57.529999 57.790001 56.980000 57.540001 51.065113 59512200
2011-07-19 58.090000 58.900002 58.090000 58.849998 52.227707 73904600
2011-07-20 59.180000 59.189999 58.500000 58.599998 52.005825 57085500
2011-07-21 58.660000 59.320000 58.340000 58.990002 52.351952 70148800
2011-07-22 58.959999 59.700001 58.919998 59.599998 52.893307 43620400
2011-07-25 59.130001 59.810001 59.020000 59.480000 52.786797 48916100
2011-07-26 59.439999 59.830002 59.320000 59.630001 52.919930 40918900
2011-07-27 59.240002 59.290001 57.939999 58.090000 51.553219 83969500
2011-07-28 58.119999 58.930000 57.889999 58.189999 51.641960 61031900
2011-07-29 57.720001 58.610001 57.439999 58.000000 51.473358 82860500
2011-08-01 58.700001 58.820000 57.029999 57.730000 51.233746 85421100
2011-08-02 57.459999 57.720001 56.209999 56.270000 49.938019 90853300
2011-08-03 56.340000 56.880001 55.349998 56.810001 50.417263 103612300
2011-08-04 56.000000 56.090000 54.169998 54.169998 48.074341 132830000
2011-08-05 54.720001 55.029999 52.320000 53.830002 47.772598 214111800
2011-08-08 52.180000 53.119999 50.590000 50.590000 44.897198 204804500
2011-08-09 51.349998 53.080002 49.930000 53.029999 47.062611 193707100
2011-08-10 51.830002 53.040001 50.799999 50.860001 45.136799 205917900
2011-08-11 51.590000 53.689999 51.340000 53.099998 47.124744 143825300
2011-08-12 53.430000 53.900002 52.880001 53.570000 47.541847 90483300
2011-08-15 53.790001 54.360001 53.529999 54.360001 48.242962 73554300
2011-08-16 53.830002 54.349998 53.180000 53.900002 47.834724 89219200
2011-08-17 53.970001 54.419998 53.020000 53.580002 47.550728 84416600
2011-08-18 52.130001 52.139999 50.480000 50.950001 45.216671 130019400
2011-08-19 50.419998 51.669998 49.990002 50.029999 44.400192 96674600
2011-08-22 51.230000 51.240002 50.060001 50.209999 44.559959 77107700
2011-08-23 50.549999 52.279999 50.340000 52.279999 46.397022 75688400
2011-08-24 52.130001 52.790001 51.709999 52.689999 46.760891 80197700
2011-08-25 52.660000 52.900002 51.650002 51.830002 45.997646 93623700
2011-08-26 51.660000 53.310001 51.150002 53.130001 47.151375 91573300
2011-08-29 53.660000 54.669998 53.639999 54.610001 48.464809 45985800
2011-08-30 54.410000 55.299999 54.110001 54.970001 48.784309 61617900
2011-08-31 55.299999 55.740002 54.599998 55.060001 48.864185 60900400
2011-09-01 55.200001 55.639999 54.459999 54.560001 48.420452 57158400
2011-09-02 53.580002 54.610001 52.990002 53.279999 47.284492 58185700
2011-09-06 52.040001 53.369999 51.910000 53.290001 47.293369 52992200
2011-09-07 54.049999 54.650002 53.900002 54.639999 48.491444 48952200
2011-09-08 54.360001 55.169998 54.209999 54.389999 48.269581 61422800
2011-09-09 54.009998 54.240002 52.849998 53.180000 47.195728 63663500
2011-09-12 52.590000 53.900002 52.570000 53.860001 47.799229 65973000
2011-09-13 54.060001 54.689999 53.799999 54.580002 48.438194 59020000
2011-09-14 54.860001 55.980000 54.320000 55.360001 49.130424 90757300
2011-09-15 55.959999 56.279999 55.389999 56.180000 49.858154 83536100
2011-09-16 56.200001 56.650002 56.090000 56.590000 50.315159 91902100
2011-09-19 55.889999 56.910000 55.430000 56.610001 50.332947 73042900
2011-09-20 56.900002 57.349998 56.230000 56.360001 50.110664 66570100
2011-09-21 56.650002 56.930000 55.369999 55.380001 49.239326 79938000
2011-09-22 53.970001 54.459999 52.750000 53.580002 47.638920 151885500
2011-09-23 53.130001 54.380001 53.090000 54.150002 48.145718 85940600
2011-09-26 54.419998 54.880001 53.209999 54.779999 48.705860 96261400
2011-09-27 55.709999 56.200001 54.980000 55.349998 49.212654 81148600
2011-09-28 55.590000 55.970001 54.400002 54.529999 48.483574 76757100
2011-09-29 55.360001 55.430000 52.970001 53.880001 47.905663 116900200
2011-09-30 53.160000 53.610001 52.459999 52.490002 46.669781 104870100
2011-10-03 52.020000 52.849998 51.110001 51.139999 45.469463 99149500
2011-10-04 50.619999 52.290001 50.099998 52.189999 46.403030 137013700
2011-10-05 52.060001 53.680000 51.660000 53.529999 47.594460 108825700
2011-10-06 53.459999 54.439999 53.209999 54.430000 48.394676 71939200
2011-10-07 54.400002 54.660000 53.720001 54.070000 48.074570 72525200
2011-10-10 54.990002 55.939999 54.889999 55.939999 49.737232 48230200
2011-10-11 55.790001 56.459999 55.700001 56.320000 50.075096 66449100
2011-10-12 56.860001 57.230000 56.560001 56.599998 50.324047 85627600
2011-10-13 56.490002 57.189999 56.430000 57.119999 50.786407 63443700
2011-10-14 57.820000 58.189999 57.509998 58.180000 51.728848 65643600
2011-10-17 57.910000 58.090000 56.970001 57.279999 50.928665 65161300
2011-10-18 57.189999 58.290001 56.660000 57.990002 51.559925 91434600
2011-10-19 57.669998 57.849998 56.680000 56.869999 50.564106 67639400
2011-10-20 56.860001 56.919998 55.790001 56.590000 50.315159 80378300
2011-10-21 57.189999 57.660000 56.779999 57.299999 50.946438 60455800
2011-10-24 57.509998 58.650002 57.310001 58.490002 52.004490 61449500
2011-10-25 58.299999 58.320000 57.220001 57.340000 50.981998 65299200
2011-10-26 57.660000 57.779999 56.209999 57.270000 50.919769 98193800
2011-10-27 58.639999 59.200001 58.029999 58.849998 52.324562 104455500
2011-10-28 58.520000 59.009998 58.500000 58.939999 52.404591 42950000
2011-10-31 58.430000 58.639999 57.910000 57.950001 51.524353 60520200
2011-11-01 56.520000 57.910000 56.119999 56.439999 50.181808 99933000
2011-11-02 57.029999 57.160000 56.380001 56.919998 50.608570 65003800
2011-11-03 57.369999 58.180000 56.709999 58.099998 51.657734 78994200
2011-11-04 57.820000 58.049999 57.220001 57.799999 51.390995 61527800
2011-11-07 57.759998 58.250000 57.169998 58.209999 51.755527 65559000
2011-11-08 58.630001 58.980000 57.970001 58.880001 52.351242 62906900
2011-11-09 57.740002 57.830002 56.630001 56.810001 50.510769 69539000
2011-11-10 57.369999 57.419998 56.230000 56.779999 50.484081 66052400
2011-11-11 57.270000 58.020000 57.200001 57.849998 51.435444 54471000
2011-11-14 57.689999 58.009998 57.279999 57.490002 51.115383 44617600
2011-11-15 57.320000 58.360001 57.259998 58.130001 51.684391 52203900
2011-11-16 57.709999 58.160000 57.060001 57.169998 50.830853 68342800
2011-11-17 57.020000 57.040001 55.480000 55.830002 49.639423 101706900
2011-11-18 55.840000 55.900002 55.299999 55.400002 49.257126 60417000
2011-11-21 54.650002 54.730000 53.779999 54.340000 48.314648 52283700
2011-11-22 54.200001 54.680000 53.869999 54.520000 48.474682 51940100
2011-11-23 54.110001 54.169998 53.259998 53.290001 47.381088 48437300
2011-11-25 53.060001 53.669998 52.869999 52.880001 47.016533 25448100
2011-11-28 54.169998 54.790001 54.139999 54.720001 48.652515 46710700
2011-11-29 54.689999 55.099998 54.220001 54.380001 48.350204 52056700
2011-11-30 55.860001 56.439999 55.669998 56.389999 50.137337 66918600
2011-12-01 56.380001 56.930000 56.349998 56.779999 50.484081 45362200
2011-12-02 57.340000 57.340000 56.570000 56.619999 50.341839 36938900
2011-12-05 57.470001 57.619999 56.919998 57.240002 50.893093 40492200
2011-12-06 57.290001 57.450001 56.889999 57.080002 50.750828 38670000
2011-12-07 56.919998 57.340000 56.349998 57.080002 50.750828 44576200
2011-12-08 56.709999 57.150002 56.009998 56.119999 49.897274 51692600
2011-12-09 56.259998 57.189999 56.240002 57.020000 50.697491 55757900
2011-12-12 56.419998 57.009998 55.900002 56.380001 50.128448 55411700
2011-12-13 56.750000 56.980000 55.529999 55.759998 49.577179 68557700
2011-12-14 55.549999 55.590000 54.580002 54.889999 48.803669 63682800
2011-12-15 55.360001 55.419998 54.660000 54.740002 48.670284 58732900
2011-12-16 54.869999 55.610001 54.770000 54.860001 48.920883 60978900
2011-12-19 55.070000 55.200001 54.169998 54.320000 48.439335 46733900
2011-12-20 55.200001 56.000000 55.169998 55.930000 49.875038 81758800
2011-12-21 55.599998 55.639999 54.490002 55.130001 49.161644 78552300
2011-12-22 55.250000 55.630001 55.169998 55.599998 49.580753 40334100
2011-12-23 55.709999 56.080002 55.580002 56.080002 50.008808 26594600
2011-12-27 55.990002 56.419998 55.930000 56.240002 50.195335 21443500
2011-12-28 56.169998 56.259998 55.439999 55.590000 49.615204 38180100
2011-12-29 55.680000 56.029999 55.500000 55.990002 49.972202 28077900
2011-12-30 55.869999 56.119999 55.820000 55.830002 49.829395 21832400
2012-01-03 56.910000 57.189999 56.750000 56.900002 50.784389 39514100
2012-01-04 56.810001 57.220001 56.560001 57.139999 50.998604 29403400
2012-01-05 57.020000 57.660000 56.799999 57.610001 51.418079 41260600
2012-01-06 57.619999 57.939999 57.400002 57.810001 51.596603 46325200
2012-01-09 57.959999 57.980000 57.430000 57.619999 51.427013 39195500
2012-01-10 58.230000 58.400002 57.639999 58.040001 51.801865 35949900
2012-01-11 58.029999 58.290001 57.810001 58.160000 51.908958 37144100
2012-01-12 58.290001 58.470001 57.860001 58.389999 52.114258 26188300
2012-01-13 58.080002 58.200001 57.680000 58.180000 51.926826 35980400
2012-01-17 58.689999 58.959999 58.490002 58.709999 52.399853 41790800
2012-01-18 58.820000 59.490002 58.680000 59.490002 53.096027 48692700
2012-01-19 59.759998 59.970001 59.650002 59.860001 53.426254 47774500
2012-01-20 59.599998 59.799999 59.560001 59.770000 53.345913 41041700
2012-01-23 59.779999 60.209999 59.439999 59.790001 53.363789 40958300
2012-01-24 59.520000 59.840000 59.410000 59.680000 53.265614 38440200
2012-01-25 60.259998 60.580002 59.830002 60.430000 53.934982 61591800
2012-01-26 60.689999 60.799999 59.930000 60.220001 53.747566 37852700
2012-01-27 60.090000 60.509998 60.060001 60.400002 53.908215 45532300
2012-01-30 59.889999 60.540001 59.660000 60.450001 53.952850 42797800
2012-01-31 60.750000 60.860001 60.139999 60.529999 54.024258 51449600
2012-02-01 60.880001 61.240002 60.660000 61.020000 54.461582 46146700
2012-02-02 61.220001 61.410000 60.970001 61.209999 54.631165 46373600
2012-02-03 61.779999 62.119999 61.680000 62.049999 55.380882 36453800
2012-02-06 61.820000 62.020000 61.660000 62.000000 55.336243 28541300
2012-02-07 61.950001 62.250000 61.669998 62.130001 55.452293 37935700
2012-02-08 62.139999 62.459999 61.910000 62.459999 55.746799 41171100
2012-02-09 62.700001 62.980000 62.320000 62.910000 56.148453 46856400
2012-02-10 62.459999 62.639999 62.250000 62.470001 55.755730 58090500
2012-02-13 62.939999 63.130001 62.650002 63.049999 56.273396 36810200
2012-02-14 62.910000 63.220001 62.689999 63.209999 56.416210 51648200
2012-02-15 63.509998 63.860001 62.669998 62.770000 56.023495 105709100
2012-02-16 62.790001 63.700001 62.630001 63.630001 56.791061 83642300
2012-02-17 63.639999 63.689999 63.150002 63.430000 56.612564 76112300
2012-02-21 63.500000 63.889999 63.209999 63.610001 56.773205 38141300
2012-02-22 63.490002 63.680000 63.230000 63.320000 56.514374 43174700
2012-02-23 63.400002 63.810001 63.090000 63.740002 56.889244 54250000
2012-02-24 63.919998 64.070000 63.799999 63.959999 57.085594 41364900
2012-02-27 63.610001 64.260002 63.330002 64.050003 57.165909 42678500
2012-02-28 64.110001 64.699997 64.029999 64.699997 57.746048 43717500
2012-02-29 64.750000 64.959999 64.199997 64.410004 57.487232 59784400
2012-03-01 64.650002 64.980003 64.459999 64.919998 57.942394 67558900
2012-03-02 64.830002 65.080002 64.660004 64.870003 57.897778 33358200
2012-03-05 64.830002 64.910004 63.990002 64.199997 57.299786 45788800
2012-03-06 63.570000 63.720001 63.230000 63.570000 56.737499 54638600
2012-03-07 63.869999 64.209999 63.770000 64.059998 57.174828 42741800
2012-03-08 64.440002 64.940002 64.300003 64.750000 57.790684 43711100
2012-03-09 64.860001 65.139999 64.820000 65.019997 58.031658 43117200
2012-03-12 65.000000 65.110001 64.720001 65.050003 58.058437 32687300
2012-03-13 65.400002 66.260002 65.269997 66.260002 59.138371 61559100
2012-03-14 66.330002 66.739998 66.080002 66.489998 59.343674 59926900
2012-03-15 66.690002 66.820000 66.349998 66.680000 59.513252 65531200
2012-03-16 66.669998 66.669998 66.360001 66.519997 59.471214 53023100
2012-03-19 66.629997 67.150002 66.449997 66.989998 59.891411 60966200
2012-03-20 66.639999 67.180000 66.459999 67.110001 59.998684 47290600
2012-03-21 67.120003 67.489998 67.029999 67.120003 60.007637 39648100
2012-03-22 66.720001 67.139999 66.680000 66.980003 59.882488 56953900
2012-03-23 67.059998 67.080002 66.559998 66.940002 59.846733 45541700
2012-03-26 67.389999 68.110001 67.330002 68.110001 60.892742 40855300
2012-03-27 68.160004 68.489998 68.129997 68.209999 60.982159 37278200
2012-03-28 68.250000 68.510002 67.540001 67.940002 60.740753 44421900
2012-03-29 67.599998 67.930000 67.199997 67.680000 60.508297 53975300
2012-03-30 67.980003 68.019997 67.279999 67.550003 60.392082 39480900
2012-04-02 67.480003 68.339996 67.360001 68.250000 61.017921 40031600
2012-04-03 68.309998 68.550003 67.849998 68.230003 61.000042 45539900
2012-04-04 67.720001 67.760002 66.910004 67.300003 60.168598 54088100
2012-04-05 67.180000 67.779999 67.129997 67.720001 60.544079 42979900
2012-04-09 66.879997 67.480003 66.760002 67.209999 60.088097 36908200
2012-04-10 67.180000 67.440002 65.919998 66.129997 59.122540 69254200
2012-04-11 66.709999 66.889999 66.279999 66.449997 59.408638 62950000
2012-04-12 66.580002 67.279999 66.480003 67.209999 60.088097 57407400
2012-04-13 66.980003 67.199997 66.160004 66.190002 59.176186 55227500
2012-04-16 66.519997 66.559998 65.239998 65.449997 58.514591 57588000
2012-04-17 65.730003 66.989998 65.629997 66.779999 59.703655 47362400
2012-04-18 66.589996 67.000000 66.410004 66.610001 59.551701 42536100
2012-04-19 66.370003 67.169998 65.620003 65.860001 58.881172 81110900
2012-04-20 66.220001 66.510002 65.580002 65.680000 58.720219 59906900
2012-04-23 65.059998 65.180000 64.489998 65.080002 58.183830 70514400
2012-04-24 64.959999 65.230003 64.449997 64.730003 57.870899 49661500
2012-04-25 66.070000 66.489998 65.970001 66.449997 59.408638 57526900
2012-04-26 66.440002 66.989998 66.349998 66.839996 59.757336 41799500
2012-04-27 67.120003 67.449997 66.769997 67.239998 60.114929 46003800
2012-04-30 67.040001 67.169998 66.709999 66.760002 59.685795 37787700
2012-05-01 66.690002 67.629997 66.589996 66.870003 59.784138 37643800
2012-05-02 66.540001 67.110001 66.379997 67.059998 59.954018 38299300
2012-05-03 67.099998 67.150002 66.180000 66.349998 59.319229 51297600
2012-05-04 65.739998 66.349998 64.690002 64.699997 57.844078 107554000
2012-05-07 64.309998 65.070000 64.290001 64.760002 57.897713 50267800
2012-05-08 64.349998 64.739998 63.480000 64.519997 57.683144 72659700
2012-05-09 63.770000 64.680000 63.509998 64.320000 57.504349 85715300
2012-05-10 64.610001 64.629997 63.950001 64.190002 57.388119 49448900
2012-05-11 63.970001 64.860001 63.910000 64.180000 57.379181 47099900
2012-05-14 63.630001 64.080002 63.480000 63.580002 56.842766 46360000
2012-05-15 63.750000 64.269997 63.259998 63.369999 56.655014 66908600
2012-05-16 63.590000 63.779999 62.810001 62.939999 56.270576 52825900
2012-05-17 62.959999 63.060001 61.599998 61.610001 55.081512 62253900
2012-05-18 61.799999 61.959999 60.759998 60.810001 54.366283 79496500
2012-05-21 60.930000 62.570000 60.849998 62.509998 55.886139 61473000
2012-05-22 62.689999 62.950001 61.990002 62.439999 55.823563 62954800
2012-05-23 61.910000 62.709999 61.369999 62.560001 55.930851 56951100
2012-05-24 62.650002 62.709999 61.689999 62.150002 55.564289 83131200
2012-05-25 62.209999 62.320000 61.889999 62.070000 55.492771 32078900
2012-05-29 62.650002 63.150002 62.279999 62.860001 56.199051 44216700
2012-05-30 62.290001 62.549999 61.680000 62.330002 55.725220 56431800
2012-05-31 62.250000 62.410000 61.590000 62.060001 55.483822 55260100
2012-06-01 60.939999 61.320000 60.389999 60.410000 54.008682 71430800
2012-06-04 60.580002 60.959999 60.040001 60.869999 54.419918 74119500
2012-06-05 60.660000 61.240002 60.630001 61.119999 54.643433 47916900
2012-06-06 61.580002 62.570000 61.520000 62.520000 55.895081 58781800
2012-06-07 63.180000 63.180000 62.220001 62.270000 55.671566 38414800
2012-06-08 62.169998 62.950001 61.959999 62.869999 56.208000 39730800
2012-06-11 63.349998 63.380001 61.770000 61.810001 55.260334 51008900
2012-06-12 62.099998 62.590000 61.680000 62.560001 55.930851 48802600
2012-06-13 62.380001 62.849998 61.919998 62.130001 55.546425 50840100
2012-06-14 62.119999 62.610001 61.799999 62.360001 55.752045 65170600
2012-06-15 62.389999 63.080002 62.360001 62.990002 56.444729 41536100
2012-06-18 62.730000 63.740002 62.630001 63.580002 56.973412 32191200
2012-06-19 63.900002 64.510002 63.849998 64.239998 57.564819 36476500
2012-06-20 64.379997 64.570000 63.810001 64.290001 57.609631 51389700
2012-06-21 64.239998 64.309998 62.619999 62.689999 56.175877 42492700
2012-06-22 62.900002 63.430000 62.730000 63.349998 56.767300 29504200
2012-06-25 62.830002 62.849998 61.950001 62.130001 55.674080 33136400
2012-06-26 62.340000 62.700001 62.060001 62.520000 56.023560 30611100
2012-06-27 62.759998 63.180000 62.689999 62.900002 56.364067 35705800
2012-06-28 62.430000 62.470001 61.540001 62.200001 55.736809 49793400
2012-06-29 63.400002 64.160004 63.209999 64.160004 57.493130 44761300
2012-07-02 64.250000 64.379997 63.869999 64.349998 57.663383 33425600
2012-07-03 64.389999 64.889999 64.290001 64.889999 58.147278 15895100
2012-07-05 64.830002 65.250000 64.480003 64.930000 58.183117 37016200
2012-07-06 64.629997 64.690002 63.650002 64.120003 57.457314 40684100
2012-07-09 64.050003 64.260002 63.680000 64.000000 57.349762 35628300
2012-07-10 64.349998 64.510002 63.119999 63.369999 56.785217 47365700
2012-07-11 63.290001 63.459999 62.500000 63.020000 56.471607 43432000
2012-07-12 62.520000 62.689999 61.860001 62.430000 55.942905 57680400
2012-07-13 62.599998 63.520000 62.560001 63.380001 56.794201 32357200
2012-07-16 63.240002 63.520000 62.950001 63.200001 56.632904 27621400
2012-07-17 63.599998 63.740002 62.630001 63.529999 56.928600 42467800
2012-07-18 63.410000 64.580002 63.389999 64.389999 57.699230 44489700
2012-07-19 64.839996 65.309998 64.720001 65.099998 58.335472 53017800
2012-07-20 65.080002 65.099998 64.209999 64.239998 57.564819 40573100
2012-07-23 62.990002 63.680000 62.509998 63.459999 56.865868 48657800
2012-07-24 63.570000 63.660000 62.549999 62.959999 56.417824 57269700
2012-07-25 62.470001 62.950001 62.150002 62.540001 56.041470 46264400
2012-07-26 63.439999 63.730000 62.970001 63.369999 56.785217 41928200
2012-07-27 63.830002 64.989998 63.639999 64.870003 58.129364 42621000
2012-07-30 65.029999 65.309998 64.599998 64.820000 58.084553 37821300
2012-07-31 64.919998 65.180000 64.739998 64.800003 58.066643 34588300
2012-08-01 65.260002 65.279999 64.349998 64.610001 57.896378 30920200
2012-08-02 64.120003 65.019997 63.910000 64.379997 57.690266 40534900
2012-08-03 65.419998 65.879997 65.190002 65.599998 58.783504 42117400
2012-08-06 65.940002 66.389999 65.800003 66.099998 59.231541 23523600
2012-08-07 66.379997 66.919998 66.279999 66.650002 59.724403 28223300
2012-08-08 66.480003 66.760002 66.370003 66.620003 59.697529 20723500
2012-08-09 66.610001 66.910004 66.489998 66.820000 59.876755 20726200
2012-08-10 66.580002 66.879997 66.410004 66.860001 59.912601 20312000
2012-08-13 66.839996 67.029999 66.500000 67.019997 60.055965 19890300
2012-08-14 67.269997 67.410004 66.860001 67.050003 60.082840 24218700
2012-08-15 67.000000 67.320000 66.989998 67.220001 60.235172 29100400
2012-08-16 67.470001 68.169998 67.389999 68.019997 60.952026 35699900
2012-08-17 68.169998 68.330002 68.010002 68.320000 61.220875 22584800
2012-08-20 68.269997 68.430000 68.000000 68.419998 61.310482 26924000
2012-08-21 68.599998 68.879997 67.879997 68.150002 61.068581 41391000
2012-08-22 68.000000 68.559998 67.809998 68.430000 61.319443 44555700
2012-08-23 68.120003 68.339996 67.690002 67.870003 60.817642 28800400
2012-08-24 67.709999 68.449997 67.599998 68.290001 61.193996 38384800
2012-08-27 68.580002 68.669998 68.250000 68.400002 61.292557 20671400
2012-08-28 68.339996 68.589996 68.110001 68.400002 61.292557 27337900
2012-08-29 68.400002 68.570000 68.110001 68.400002 61.292557 26672400
2012-08-30 68.099998 68.129997 67.599998 67.709999 60.674271 24425400
2012-08-31 68.199997 68.449997 67.470001 68.160004 61.077488 42128000
2012-09-04 68.029999 68.349998 67.419998 68.089996 61.014767 32017200
2012-09-05 68.059998 68.349998 67.839996 68.019997 60.952026 26129300
2012-09-06 68.440002 69.550003 68.419998 69.529999 62.305138 43100000
2012-09-07 69.370003 69.550003 69.230003 69.430000 62.215527 32958600
2012-09-10 69.250000 69.400002 68.489998 68.540001 61.418003 25490000
2012-09-11 68.550003 68.820000 68.320000 68.430000 61.319443 29810100
2012-09-12 68.680000 68.809998 68.209999 68.629997 61.498669 42203400
2012-09-13 68.690002 69.860001 68.620003 69.559998 62.332031 45417800
2012-09-14 69.809998 70.430000 69.790001 70.180000 62.887623 38880300
2012-09-17 70.220001 70.239998 69.959999 70.209999 62.914516 31798400
2012-09-18 70.029999 70.300003 70.019997 70.269997 62.968277 27169800
2012-09-19 70.260002 70.580002 70.059998 70.400002 63.084751 36484600
2012-09-20 70.059998 70.400002 69.870003 70.330002 63.022034 42520200
2012-09-21 70.480003 70.540001 70.080002 70.150002 63.039989 23678500
2012-09-24 69.570000 69.860001 69.419998 69.739998 62.671516 32341600
2012-09-25 69.919998 70.080002 68.730003 68.760002 61.790863 41299600
2012-09-26 68.669998 68.709999 67.849998 68.199997 61.287617 32770400
2012-09-27 68.370003 69.300003 68.250000 69.139999 62.132362 25339500
2012-09-28 68.910004 69.120003 68.510002 68.570000 61.620121 30112600
2012-10-01 68.900002 69.330002 68.250000 68.470001 61.530239 37715300
2012-10-02 68.769997 68.980003 68.129997 68.669998 61.709988 33254300
2012-10-03 68.860001 69.239998 68.589996 69.110001 62.105400 38236000
2012-10-04 69.220001 69.540001 69.000000 69.349998 62.321075 26128600
2012-10-05 69.699997 69.800003 68.800003 68.980003 61.988556 25207900
2012-10-08 68.580002 68.720001 68.190002 68.349998 61.422421 30911500
2012-10-09 68.169998 68.339996 67.099998 67.260002 60.442909 67974000
2012-10-10 67.239998 67.430000 66.800003 66.919998 60.137379 45134300
2012-10-11 67.419998 67.470001 66.669998 66.709999 59.948643 30469400
2012-10-12 66.699997 67.059998 66.550003 66.680000 59.921703 24891200
2012-10-15 66.930000 67.260002 66.529999 67.169998 60.362022 22220100
2012-10-16 67.269997 68.199997 67.250000 68.120003 61.215752 33960600
2012-10-17 67.769997 68.300003 67.680000 68.080002 61.179779 33439400
2012-10-18 67.860001 68.080002 67.040001 67.290001 60.469841 61707600
2012-10-19 67.209999 67.269997 65.599998 65.680000 59.023052 75362600
2012-10-22 65.650002 66.190002 65.500000 66.019997 59.328571 38621500
2012-10-23 65.480003 65.949997 65.190002 65.389999 58.762436 52591200
2012-10-24 65.760002 65.870003 65.059998 65.160004 58.555756 39872400
2012-10-25 65.610001 65.720001 64.970001 65.160004 58.555756 52688700
2012-10-26 65.160004 65.620003 64.650002 65.349998 58.726490 54213100
2012-10-31 65.269997 65.389999 64.730003 64.949997 58.367020 38524500
2012-11-01 65.360001 66.000000 65.169998 65.870003 59.193790 26945000
2012-11-02 66.169998 66.209999 65.110001 65.169998 58.564728 44083000
2012-11-05 65.180000 65.730003 65.040001 65.599998 58.951141 28094700
2012-11-06 65.709999 66.169998 65.459999 65.720001 59.058983 29608400
2012-11-07 65.019997 65.099998 63.900002 64.169998 57.666080 70737800
2012-11-08 64.349998 64.500000 63.160000 63.160000 56.758457 58585800
2012-11-09 63.200001 64.110001 63.160000 63.430000 57.001087 51542100
2012-11-12 63.799999 63.869999 63.250000 63.419998 56.992100 32663700
2012-11-13 62.930000 63.580002 62.779999 62.980000 56.596695 43288300
2012-11-14 63.290001 63.360001 62.139999 62.240002 55.931698 82655300
2012-11-15 62.279999 62.490002 61.799999 62.029999 55.742992 55124200
2012-11-16 62.080002 62.480000 61.310001 62.299999 55.985622 70873100
2012-11-19 62.980000 63.830002 62.959999 63.779999 57.315617 55306400
2012-11-20 63.759998 63.889999 63.189999 63.799999 57.333591 52012700
2012-11-21 63.869999 64.019997 63.599998 63.930000 57.450424 19611700
2012-11-23 64.290001 64.919998 64.250000 64.900002 58.322102 16462900
2012-11-26 64.739998 65.220001 64.540001 65.180000 58.573727 26430900
2012-11-27 65.169998 65.400002 64.849998 64.959999 58.376030 25828600
2012-11-28 64.650002 65.570000 64.250000 65.519997 58.879250 37295800
2012-11-29 65.870003 66.139999 65.580002 65.910004 59.229733 41136100
2012-11-30 65.919998 65.970001 65.610001 65.800003 59.130890 33497400
2012-12-03 66.309998 66.370003 65.639999 65.669998 59.014050 28240000
2012-12-04 65.699997 65.769997 65.199997 65.629997 58.978111 49584500
2012-12-05 65.529999 65.540001 64.550003 64.900002 58.322102 54076200
2012-12-06 64.699997 65.480003 64.529999 65.320000 58.699520 47512300
2012-12-07 65.639999 65.709999 64.709999 64.930000 58.349068 30089400
2012-12-10 64.750000 65.459999 64.750000 65.120003 58.519798 33219600
2012-12-11 65.570000 66.339996 65.519997 65.970001 59.283649 40750800
2012-12-12 66.320000 66.320000 65.650002 65.830002 59.157833 45917700
2012-12-13 65.699997 66.160004 65.029999 65.309998 58.690533 45467700
2012-12-14 64.870003 65.080002 64.470001 64.690002 58.133396 39630300
2012-12-17 64.750000 65.570000 64.660004 65.550003 58.906223 42302900
2012-12-18 65.879997 66.650002 65.699997 66.550003 59.804878 55596000
2012-12-19 66.739998 66.760002 66.220001 66.260002 59.544258 34832500
2012-12-20 66.379997 66.410004 65.930000 66.260002 59.544258 40754300
2012-12-21 64.879997 65.279999 64.599998 65.199997 58.918015 51152900
2012-12-24 65.029999 65.139999 64.919998 65.070000 58.800549 11418300
2012-12-26 65.120003 65.180000 64.290001 64.500000 58.285458 21751300
2012-12-27 64.559998 64.639999 63.599998 64.400002 58.195103 52933200
2012-12-28 63.910000 64.430000 63.750000 63.779999 57.634842 33082100
2012-12-31 63.709999 65.250000 63.580002 65.129997 58.854752 57544000
2013-01-02 66.730003 67.230003 66.480003 67.199997 60.725327 70695900
2013-01-03 67.199997 67.339996 66.650002 66.849998 60.409046 47366500
2013-01-04 66.879997 66.879997 66.470001 66.629997 60.210258 33972500
2013-01-07 66.459999 66.760002 66.250000 66.650002 60.228344 26766200
2013-01-08 66.639999 66.820000 66.169998 66.519997 60.110832 28734900
2013-01-09 66.620003 66.949997 66.550003 66.769997 60.336758 25600300
2013-01-10 67.230003 67.269997 66.550003 67.169998 60.698212 37528000
2013-01-11 67.139999 67.290001 67.000000 67.260002 60.779552 21158600
2013-01-14 66.919998 67.150002 66.669998 66.959999 60.508461 36768500
2013-01-15 66.629997 66.730003 66.330002 66.629997 60.210258 31675300
2013-01-16 66.720001 67.129997 66.599998 66.900002 60.454243 33822300
2013-01-17 67.169998 67.480003 67.059998 67.220001 60.743397 32024200
2013-01-18 67.019997 67.139999 66.769997 67.070000 60.607845 31992000
2013-01-22 67.139999 67.230003 66.730003 67.180000 60.707264 32123100
2013-01-23 67.559998 67.790001 67.459999 67.589996 61.077736 31975700
2013-01-24 66.660004 67.279999 66.559998 66.660004 60.237358 42596300
2013-01-25 66.870003 67.190002 66.739998 67.000000 60.544598 39240100
2013-01-28 67.010002 67.379997 66.930000 67.150002 60.680141 32926100
2013-01-29 67.070000 67.309998 66.629997 67.160004 60.689201 35554700
2013-01-30 67.279999 67.480003 66.870003 67.019997 60.562675 34445000
2013-01-31 66.989998 67.349998 66.809998 66.870003 60.427120 34870500
2013-02-01 67.339996 67.779999 67.070000 67.660004 61.140980 53120800
2013-02-04 67.269997 67.459999 66.459999 66.480003 60.074699 48483700
2013-02-05 66.769997 67.669998 66.610001 67.459999 60.960289 35120300
2013-02-06 67.239998 67.550003 67.040001 67.239998 60.761471 43593200
2013-02-07 67.320000 67.370003 66.559998 67.300003 60.815708 46017900
2013-02-08 67.639999 68.129997 67.629997 67.989998 61.439198 39837200
2013-02-11 68.029999 68.059998 67.779999 68.010002 61.457287 17650400
2013-02-12 67.919998 68.050003 67.660004 67.730003 61.204281 22057900
2013-02-13 67.930000 68.230003 67.769997 67.970001 61.421131 23494700
2013-02-14 67.660004 68.050003 67.620003 67.949997 61.403084 24478800
2013-02-15 67.940002 68.110001 67.559998 67.750000 61.222340 25333600
2013-02-19 67.879997 68.260002 67.860001 68.239998 61.665112 23436500
2013-02-20 68.220001 68.250000 67.180000 67.190002 60.716290 38200300
2013-02-21 66.940002 67.010002 66.230003 66.470001 60.065636 45855600
2013-02-22 66.849998 67.150002 66.589996 67.139999 60.671108 21968000
2013-02-25 67.570000 67.809998 66.250000 66.309998 59.921066 40927600
2013-02-26 66.400002 66.680000 65.959999 66.559998 60.146992 42088800
2013-02-27 66.559998 67.650002 66.470001 67.239998 60.761471 36339500
2013-02-28 67.250000 67.739998 67.089996 67.099998 60.634968 28557300
2013-03-01 66.870003 67.500000 66.540001 67.379997 60.887962 31617200
2013-03-04 67.160004 67.690002 67.070000 67.680000 61.159081 19380500
2013-03-05 68.080002 68.769997 68.080002 68.680000 62.062721 35581900
2013-03-06 68.889999 68.910004 68.419998 68.510002 61.909119 29071100
2013-03-07 68.589996 68.800003 68.449997 68.690002 62.071766 21775900
2013-03-08 68.919998 69.019997 68.500000 68.769997 62.144058 26159900
2013-03-11 68.680000 68.989998 68.470001 68.970001 62.324799 23187900
2013-03-12 68.769997 68.930000 68.389999 68.720001 62.098877 27575400
2013-03-13 68.809998 68.889999 68.389999 68.629997 62.017563 34297300
2013-03-14 68.870003 69.010002 68.709999 68.860001 62.225357 31530800
2013-03-15 68.750000 68.790001 68.339996 68.510002 62.052383 30752600
2013-03-18 67.879997 68.639999 67.730003 68.360001 61.916519 36163000
2013-03-19 68.570000 68.699997 67.620003 68.230003 61.798794 33125100
2013-03-20 68.709999 68.860001 68.389999 68.709999 62.233536 28035400
2013-03-21 68.080002 68.250000 67.769997 67.930000 61.527088 30050800
2013-03-22 68.209999 68.639999 68.129997 68.589996 62.124836 28837200
2013-03-25 68.809998 68.959999 68.010002 68.339996 61.898403 24909800
2013-03-26 68.599998 68.730003 68.449997 68.709999 62.233536 19725200
2013-03-27 68.239998 68.849998 68.139999 68.800003 62.315075 22539500
2013-03-28 68.800003 69.059998 68.639999 68.970001 62.469051 23662800
2013-04-01 69.019997 69.089996 68.309998 68.500000 62.043327 28112800
2013-04-02 68.830002 69.269997 68.769997 69.040001 62.532425 29431900
2013-04-03 69.080002 69.180000 68.239998 68.410004 61.961823 35131200
2013-04-04 68.379997 68.599998 68.059998 68.430000 61.979931 32287400
2013-04-05 67.349998 67.959999 67.190002 67.860001 61.463654 55610800
2013-04-08 67.889999 68.239998 67.690002 68.220001 61.789722 17891600
2013-04-09 68.400002 68.959999 68.089996 68.680000 62.206360 30931400
2013-04-10 68.919998 70.169998 68.879997 70.019997 63.420059 55271300
2013-04-11 69.849998 70.150002 69.769997 69.989998 63.392887 37233600
2013-04-12 69.820000 69.989998 69.410004 69.940002 63.347591 32783700
2013-04-15 69.680000 69.790001 68.480003 68.559998 62.097687 48795800
2013-04-16 68.949997 69.550003 68.809998 69.470001 62.921883 27682600
2013-04-17 68.870003 68.889999 67.709999 68.110001 61.690090 60204800
2013-04-18 68.290001 68.330002 66.879997 67.169998 60.838699 56798200
2013-04-19 67.300003 68.230003 67.199997 68.089996 61.671951 43062800
2013-04-22 68.330002 69.040001 68.080002 68.790001 62.305981 34412100
2013-04-23 69.180000 69.699997 68.820000 69.449997 62.903801 53078300
2013-04-24 69.279999 69.669998 69.120003 69.419998 62.876606 44500700
2013-04-25 69.599998 70.050003 69.589996 69.790001 63.211731 26437100
2013-04-26 69.620003 69.769997 69.269997 69.570000 63.012466 24079800
2013-04-29 69.790001 70.480003 69.760002 70.209999 63.592155 31664000
2013-04-30 70.300003 70.730003 70.040001 70.720001 64.054062 30135800
2013-05-01 70.739998 70.849998 70.250000 70.389999 63.755188 28537200
2013-05-02 70.510002 71.430000 70.449997 71.279999 64.561302 31744200
2013-05-03 71.970001 72.339996 71.910004 72.120003 65.322121 34061700
2013-05-06 72.250000 72.510002 72.190002 72.400002 65.575706 19244300
2013-05-07 72.519997 72.570000 72.089996 72.360001 65.539497 25838100
2013-05-08 72.320000 72.769997 72.199997 72.709999 65.856506 24252100
2013-05-09 72.570000 73.099998 72.470001 72.610001 65.765923 29337200
2013-05-10 72.760002 73.080002 72.629997 73.050003 66.164452 20663700
2013-05-13 72.930000 73.320000 72.860001 73.139999 66.245972 29730100
2013-05-14 73.160004 73.739998 73.129997 73.519997 66.590172 36009800
2013-05-15 73.379997 73.739998 73.199997 73.669998 66.726006 27214400
2013-05-16 73.730003 74.099998 73.550003 73.589996 66.653549 27253400
2013-05-17 73.970001 74.330002 73.730003 74.300003 67.296631 31114500
2013-05-20 74.160004 74.430000 73.889999 74.190002 67.196999 25132400
2013-05-21 74.150002 74.540001 73.889999 74.269997 67.269455 25900000
2013-05-22 74.360001 74.949997 73.239998 73.620003 66.680733 59843200
2013-05-23 72.970001 73.699997 72.830002 73.449997 66.526749 48222100
2013-05-24 72.959999 73.430000 72.760002 73.410004 66.490517 26430300
2013-05-28 74.269997 74.540001 73.660004 73.889999 66.925270 27057100
2013-05-29 73.599998 73.800003 73.120003 73.540001 66.608269 32090300
2013-05-30 73.570000 74.279999 73.550003 73.930000 66.961517 32390500
2013-05-31 73.650002 74.209999 73.169998 73.250000 66.345642 38347600
2013-06-03 73.260002 73.400002 72.430000 73.379997 66.463364 47613100
2013-06-04 73.529999 73.820000 72.699997 73.000000 66.119202 35251900
2013-06-05 72.760002 73.040001 71.989998 72.050003 65.258736 48654200
2013-06-06 72.150002 72.410004 71.470001 72.400002 65.575706 62524100
2013-06-07 72.699997 73.470001 72.519997 73.389999 66.472412 31969800
2013-06-10 73.529999 73.760002 73.260002 73.419998 66.499588 25390000
2013-06-11 72.690002 73.339996 72.440002 72.690002 65.838379 40278900
2013-06-12 73.110001 73.139999 71.739998 71.849998 65.077560 42081900
2013-06-13 71.750000 72.919998 71.550003 72.760002 65.901810 28221500
2013-06-14 72.760002 72.839996 72.169998 72.279999 65.467033 27690700
2013-06-17 72.849998 73.400002 72.599998 72.980003 66.101074 32441900
2013-06-18 73.080002 73.720001 73.059998 73.580002 66.644493 24853100
2013-06-19 73.599998 73.680000 72.680000 72.760002 65.901810 43145100
2013-06-20 71.919998 72.160004 70.790001 71.029999 64.334839 60908400
2013-06-21 70.779999 70.970001 69.839996 70.430000 63.993221 51558900
2013-06-24 69.849998 70.269997 69.150002 69.730003 63.357201 41492300
2013-06-25 70.400002 70.519997 69.809998 70.239998 63.820614 28897400
2013-06-26 70.839996 71.000000 70.589996 70.870003 64.393013 23742300
2013-06-27 71.239998 71.620003 71.129997 71.169998 64.665581 23545000
2013-06-28 70.949997 71.690002 70.790001 71.269997 64.756447 28301100
2013-07-01 71.750000 72.300003 71.639999 71.709999 65.156227 24942800
2013-07-02 71.680000 72.180000 71.349998 71.739998 65.183479 23067900
2013-07-03 71.480003 72.370003 71.419998 72.029999 65.446983 18847500
2013-07-05 72.440002 72.610001 71.860001 72.580002 65.946724 28795900
2013-07-08 72.959999 72.989998 72.379997 72.650002 66.010330 20558500
2013-07-09 72.989998 73.250000 72.650002 73.089996 66.410126 26108600
2013-07-10 73.019997 73.620003 72.980003 73.510002 66.791748 25598900
2013-07-11 74.300003 75.029999 74.250000 74.970001 68.118286 47768900
2013-07-12 75.019997 75.349998 74.820000 75.300003 68.418137 31412600
2013-07-15 75.379997 75.519997 75.169998 75.470001 68.572578 19783600
2013-07-16 75.529999 75.589996 75.180000 75.370003 68.481750 31747100
2013-07-17 75.599998 75.739998 75.349998 75.559998 68.654388 24631500
2013-07-18 75.550003 75.739998 75.250000 75.370003 68.481750 36278800
2013-07-19 74.720001 74.739998 74.370003 74.589996 67.773048 37732400
2013-07-22 74.870003 74.980003 74.580002 74.809998 67.972923 21135900
2013-07-23 74.949997 74.959999 74.199997 74.260002 67.473198 24739500
2013-07-24 74.989998 75.019997 74.330002 74.500000 67.691284 24426900
2013-07-25 74.849998 75.059998 74.459999 74.970001 68.118286 23162200
2013-07-26 74.669998 75.379997 74.550003 75.370003 68.481750 20885600
2013-07-29 75.220001 75.540001 75.029999 75.230003 68.354568 20958400
2013-07-30 75.500000 75.949997 75.349998 75.629997 68.717995 24104600
2013-07-31 75.779999 76.209999 75.629997 75.769997 68.845192 25007600
2013-08-01 76.290001 76.650002 76.209999 76.540001 69.544823 16880000
2013-08-02 76.550003 76.989998 76.379997 76.970001 69.935532 18105300
2013-08-05 76.930000 77.080002 76.779999 77.019997 69.980965 15462800
2013-08-06 76.919998 76.989998 76.250000 76.559998 69.562981 23675400
2013-08-07 76.339996 76.570000 75.870003 76.419998 69.435791 20281200
2013-08-08 76.839996 76.980003 76.300003 76.800003 69.781052 19994000
2013-08-09 76.669998 76.940002 76.269997 76.489998 69.499367 18558500
2013-08-12 76.199997 76.809998 76.190002 76.669998 69.662933 20515900
2013-08-13 76.769997 77.269997 76.220001 77.099998 70.053635 23917000
2013-08-14 77.070000 77.180000 76.699997 76.809998 69.790138 29921000
2013-08-15 75.949997 75.989998 75.290001 75.510002 68.608932 39406600
2013-08-16 75.519997 75.870003 75.349998 75.480003 68.581711 23825000
2013-08-19 75.489998 76.129997 75.330002 75.349998 68.463531 29586900
2013-08-20 75.489998 76.029999 75.430000 75.680000 68.763420 18842800
2013-08-21 75.440002 76.089996 75.139999 75.419998 68.527176 30705100
2013-08-22 75.750000 76.209999 75.709999 76.160004 69.199562 17269500
2013-08-23 76.699997 76.769997 76.400002 76.669998 69.662933 20697300
2013-08-26 76.730003 77.279999 76.550003 76.709999 69.699272 27525500
2013-08-27 75.800003 76.180000 74.959999 75.139999 68.272781 40068900
2013-08-28 75.050003 75.750000 75.050003 75.430000 68.536270 20490400
2013-08-29 75.410004 76.339996 75.300003 75.959999 69.017830 27287900
2013-08-30 76.040001 76.040001 75.199997 75.470001 68.572578 26228500
2013-09-03 76.089996 76.440002 75.540001 75.900002 68.963318 27241500
2013-09-04 76.160004 76.839996 75.930000 76.709999 69.699272 27142900
2013-09-05 76.760002 77.059998 76.730003 76.839996 69.817390 17809700
2013-09-06 77.099998 77.339996 76.050003 76.930000 69.899178 27715100
2013-09-09 77.260002 77.959999 77.230003 77.830002 70.716911 25161900
2013-09-10 78.279999 78.320000 77.919998 78.209999 71.062164 27619400
2013-09-11 77.690002 78.110001 77.589996 78.059998 70.925880 28132900
2013-09-12 78.080002 78.250000 77.849998 78.010002 70.880486 18332700
2013-09-13 78.089996 78.139999 77.639999 78.059998 70.925880 16932500
2013-09-16 78.720001 78.720001 77.669998 77.849998 70.735100 25704300
2013-09-17 78.019997 78.470001 77.980003 78.370003 71.207581 27174300
2013-09-18 78.489998 79.470001 78.330002 79.309998 72.061668 31714700
2013-09-19 79.559998 79.690002 79.360001 79.500000 72.234306 26435700
2013-09-20 79.449997 79.540001 78.949997 78.989998 71.986404 26328900
2013-09-23 79.320000 79.410004 78.459999 78.830002 71.840569 30319400
2013-09-24 79.000000 79.250000 78.570000 78.830002 71.840569 21871300
2013-09-25 78.889999 79.000000 78.400002 78.559998 71.594513 22746400
2013-09-26 78.879997 79.360001 78.849998 79.169998 72.150459 22421700
2013-09-27 78.709999 79.209999 78.589996 79.070000 72.059319 25151600
2013-09-30 78.250000 79.089996 78.000000 78.879997 71.886162 28031900
2013-10-01 78.889999 79.720001 78.849998 79.680000 72.615234 33129700
2013-10-02 79.139999 79.760002 79.059998 79.650002 72.587898 25503800
2013-10-03 79.550003 79.720001 78.300003 78.720001 71.740341 42998200
2013-10-04 78.720001 79.510002 78.650002 79.400002 72.360054 22852700
2013-10-07 78.699997 79.349998 78.669998 78.739998 71.758553 20227100
2013-10-08 78.739998 78.809998 77.190002 77.220001 70.373352 43660700
2013-10-09 77.400002 77.440002 76.349998 76.980003 70.154610 64526700
2013-10-10 77.809998 78.790001 77.790001 78.610001 71.640099 48062700
2013-10-11 78.410004 79.290001 78.400002 79.230003 72.205154 25214100
2013-10-14 78.739998 79.790001 78.680000 79.790001 72.715477 31471900
2013-10-15 79.730003 80.110001 79.379997 79.480003 72.432961 38684000
2013-10-16 79.849998 80.419998 79.790001 80.379997 73.253181 46735900
2013-10-17 80.019997 80.870003 79.949997 80.839996 73.672371 32193500
2013-10-18 81.580002 82.180000 81.349998 82.150002 74.866226 39628200
2013-10-21 82.339996 82.540001 82.070000 82.330002 75.030289 31176900
2013-10-22 82.650002 82.900002 81.930000 82.449997 75.139610 43944800
2013-10-23 82.050003 82.199997 81.550003 81.949997 74.683960 38021300
2013-10-24 82.000000 82.480003 81.879997 82.309998 75.012054 23155100
2013-10-25 83.080002 83.279999 82.500000 82.900002 75.549736 35824500
2013-10-28 82.910004 83.050003 82.550003 82.919998 75.567955 28618400
2013-10-29 83.199997 83.260002 82.699997 83.059998 75.695564 36878100
2013-10-30 83.349998 83.489998 82.580002 82.980003 75.622627 33535500
2013-10-31 82.769997 83.300003 82.480003 82.790001 75.449501 31309900
2013-11-01 83.070000 83.169998 82.400002 82.809998 75.467728 30867800
2013-11-04 83.059998 83.070000 82.639999 82.930000 75.577042 16834000
2013-11-05 82.610001 83.220001 82.370003 83.019997 75.659096 27975600
2013-11-06 83.370003 83.400002 82.730003 83.000000 75.640869 25576800
2013-11-07 83.010002 83.129997 81.370003 81.440002 74.219215 52173200
2013-11-08 81.739998 82.559998 81.510002 82.540001 75.221642 31470500
2013-11-11 82.419998 82.639999 82.139999 82.410004 75.103195 24822900
2013-11-12 82.160004 82.660004 82.120003 82.540001 75.221642 20108500
2013-11-13 82.000000 83.550003 82.000000 83.540001 76.132980 31345900
2013-11-14 83.320000 83.860001 83.139999 83.800003 76.369942 31101200
2013-11-15 83.820000 83.959999 83.610001 83.959999 76.515747 20511300
2013-11-18 83.940002 84.110001 82.980003 83.139999 75.768463 31679600
2013-11-19 83.089996 83.489998 82.760002 82.900002 75.549736 25545300
2013-11-20 83.120003 83.430000 82.459999 82.699997 75.367455 32177400
2013-11-21 83.050003 83.610001 82.980003 83.540001 76.132980 28125000
2013-11-22 83.680000 84.019997 83.620003 83.989998 76.543083 25361300
2013-11-25 84.290001 84.379997 83.980003 84.190002 76.725365 21695100
2013-11-26 84.209999 84.839996 84.029999 84.629997 77.126328 26621000
2013-11-27 84.800003 85.239998 84.730003 85.220001 77.664040 21638100
2013-11-29 85.559998 85.839996 85.470001 85.730003 78.128792 16708900
2013-12-02 85.830002 85.959999 85.349998 85.480003 77.900993 26354600
2013-12-03 85.419998 85.639999 85.080002 85.410004 77.837173 37147000
2013-12-04 85.050003 85.769997 84.779999 85.489998 77.910095 37193200
2013-12-05 85.559998 85.660004 85.169998 85.379997 77.809822 39829300
2013-12-06 86.099998 86.180000 85.589996 86.000000 78.374893 36842900
2013-12-09 86.349998 86.529999 86.199997 86.349998 78.693855 22590000
2013-12-10 86.209999 86.449997 86.120003 86.290001 78.639175 26965900
2013-12-11 86.279999 86.400002 85.059998 85.180000 77.627563 36830600
2013-12-12 85.209999 85.419998 84.900002 84.959999 77.427086 33662600
2013-12-13 85.360001 85.400002 84.709999 84.849998 77.326828 34072000
2013-12-16 85.269997 85.809998 85.209999 85.320000 77.755142 24902500
2013-12-17 85.320000 85.529999 84.989998 85.150002 77.600212 24454900
2013-12-18 85.250000 86.220001 84.050003 86.139999 78.502441 68387200
2013-12-19 86.000000 86.010002 85.519997 85.900002 78.283730 44964100
2013-12-20 85.790001 86.680000 85.730003 86.500000 79.080940 40475400
2013-12-23 87.209999 87.410004 86.949997 87.410004 79.912910 28181800
2013-12-24 87.430000 87.510002 87.269997 87.449997 79.949486 13852500
2013-12-26 87.610001 87.809998 87.440002 87.739998 80.214577 15241100
2013-12-27 87.849998 87.900002 87.410004 87.519997 80.013466 15827400
2013-12-30 87.389999 87.510002 87.139999 87.389999 79.894623 18983700
2013-12-31 87.550003 87.959999 87.519997 87.959999 80.415733 24890500
2014-01-02 87.550003 87.580002 87.019997 87.269997 79.784920 29177500
2014-01-03 87.269997 87.349998 86.620003 86.639999 79.208946 35723700
2014-01-06 86.660004 86.760002 86.000000 86.320000 78.916389 32073100
2014-01-07 86.720001 87.250000 86.559998 87.120003 79.647781 25860600
2014-01-08 87.139999 87.550003 86.949997 87.309998 79.821457 27197400
2014-01-09 87.629997 87.639999 86.720001 87.019997 79.556351 23674700
2014-01-10 87.230003 87.400002 86.580002 87.300003 79.812332 38008900
2014-01-13 87.180000 87.480003 85.680000 86.010002 78.632996 48842300
2014-01-14 86.300003 87.720001 86.300003 87.650002 80.132309 37178900
2014-01-15 88.029999 88.540001 87.940002 88.370003 80.790558 39835600
2014-01-16 88.300003 88.510002 88.160004 88.379997 80.799713 31630100
2014-01-17 88.110001 88.370003 87.669998 87.879997 80.342590 36895800
2014-01-21 88.440002 88.589996 87.809998 88.550003 80.955101 26412700
2014-01-22 88.779999 89.000000 88.519997 88.779999 81.165405 29376900
2014-01-23 88.510002 88.519997 87.860001 88.480003 80.891121 35011900
2014-01-24 88.050003 88.180000 86.709999 86.739998 79.300354 63974600
2014-01-27 86.739998 86.889999 85.250000 85.900002 78.532402 63519300
2014-01-28 85.500000 85.940002 85.309998 85.849998 78.486717 44378800
2014-01-29 85.110001 85.739998 84.760002 84.930000 77.645599 51939300
2014-01-30 85.970001 86.800003 85.879997 86.500000 79.080940 65833600
2014-01-31 85.540001 86.680000 85.449997 86.269997 78.870682 45187000
2014-02-03 86.110001 86.500000 84.070000 84.290001 77.060493 65596900
2014-02-04 84.720001 85.250000 84.459999 84.910004 77.627296 37675500
2014-02-05 84.629997 84.989998 83.739998 84.690002 77.426178 41721800
2014-02-06 84.940002 85.879997 84.919998 85.769997 78.413559 32308600
2014-02-07 86.250000 87.360001 86.000000 87.300003 79.812332 38359400
2014-02-10 87.269997 87.839996 87.209999 87.800003 80.269485 30205400
2014-02-11 87.989998 88.970001 87.889999 88.800003 81.183678 38635500
2014-02-12 88.980003 89.169998 88.699997 88.970001 81.339111 32507200
2014-02-13 88.320000 89.699997 88.300003 89.629997 81.942520 40454500
2014-02-14 89.599998 90.010002 89.330002 89.809998 82.107056 33212400
2014-02-18 89.959999 90.419998 89.739998 90.250000 82.509308 29546600
2014-02-19 90.080002 90.290001 89.449997 89.629997 81.942520 41749900
2014-02-20 89.690002 90.220001 89.309998 90.050003 82.326485 41814800
2014-02-21 90.339996 90.470001 89.820000 89.930000 82.216751 31192200
2014-02-24 90.139999 90.820000 90.040001 90.410004 82.655579 31500400
2014-02-25 90.540001 90.720001 90.019997 90.309998 82.564163 26771700
2014-02-26 90.550003 90.839996 89.870003 90.230003 82.491035 42953700
2014-02-27 89.870003 90.529999 89.730003 90.440002 83.026245 28742400
2014-02-28 90.419998 90.959999 89.540001 90.339996 82.934418 48609800
2014-03-03 89.489998 89.910004 88.870003 89.669998 82.319366 38885700
2014-03-04 90.650002 90.980003 90.559998 90.809998 83.365898 33189000
2014-03-05 90.959999 91.220001 90.769997 91.059998 83.595406 27203300
2014-03-06 91.269997 91.339996 90.650002 90.980003 83.521980 24063900
2014-03-07 91.269997 91.360001 90.070000 90.529999 83.108856 31167800
2014-03-10 90.480003 90.660004 90.029999 90.610001 83.182266 18131700
2014-03-11 90.830002 91.059998 89.949997 90.220001 82.824272 27484300
2014-03-12 89.809998 90.610001 89.480003 90.559998 83.136406 27977200
2014-03-13 90.900002 90.930000 88.870003 89.279999 81.961342 48542000
2014-03-14 88.989998 89.379997 88.629997 88.669998 81.401321 38732300
2014-03-17 89.239998 89.910004 89.190002 89.449997 82.117393 28467200
2014-03-18 89.559998 90.639999 89.529999 90.529999 83.108856 31250200
2014-03-19 90.559998 90.660004 89.449997 90.040001 82.659050 40869400
2014-03-20 89.760002 90.559998 89.580002 90.290001 82.888557 31634500
2014-03-21 90.599998 90.650002 88.830002 89.000000 81.891136 62754000
2014-03-24 89.320000 89.389999 87.410004 88.220001 81.173447 77735300
2014-03-25 88.680000 89.250000 87.769997 88.510002 81.440269 41723300
2014-03-26 88.949997 89.150002 87.360001 87.370003 80.391319 40930400
2014-03-27 87.250000 87.639999 86.400002 86.879997 79.940453 64784500
2014-03-28 87.160004 88.010002 86.809998 87.050003 80.096878 39895100
2014-03-31 87.730003 88.260002 87.620003 87.669998 80.667336 33924300
2014-04-01 88.099998 89.269997 87.709999 89.209999 82.084366 38683800
2014-04-02 89.589996 89.680000 89.040001 89.440002 82.295982 34631600
2014-04-03 89.529999 89.680000 88.220001 88.730003 81.642708 30319100
2014-04-04 89.320000 89.410004 86.139999 86.370003 79.471199 131213200
2014-04-07 85.830002 86.629997 84.949997 85.550003 78.716698 83995800
2014-04-08 85.650002 86.459999 85.349998 86.339996 79.443626 51495700
2014-04-09 86.660004 87.870003 86.430000 87.820000 80.805397 45685200
2014-04-10 87.879997 87.879997 84.860001 85.099998 78.302628 73659600
2014-04-11 84.339996 85.440002 83.910004 84.110001 77.391693 93657400
2014-04-14 84.849998 85.220001 83.989998 84.769997 77.999001 46500700
2014-04-15 85.080002 85.540001 83.279999 85.050003 78.256653 84631500
2014-04-16 85.790001 86.180000 85.089996 86.180000 79.296379 46970900
2014-04-17 85.849998 86.629997 85.629997 86.199997 79.314789 53719500
2014-04-21 86.400002 86.839996 86.000000 86.839996 79.903656 25947900
2014-04-22 87.139999 87.750000 86.989998 87.529999 80.538521 38593400
2014-04-23 87.529999 87.559998 86.709999 86.760002 79.830070 34376700
2014-04-24 88.190002 88.209999 86.650002 87.589996 80.593742 48926300
2014-04-25 87.070000 87.169998 85.980003 86.190002 79.305573 44334000
2014-04-28 86.599998 87.110001 85.110001 86.470001 79.563202 58623800
2014-04-29 86.730003 87.320000 86.309998 87.160004 80.198097 36742700
2014-04-30 86.760002 87.480003 86.540001 87.389999 80.409721 38689400
2014-05-01 87.529999 88.150002 87.309998 87.650002 80.648964 37127200
2014-05-02 87.949997 88.110001 87.279999 87.489998 80.501740 40074200
2014-05-05 86.970001 87.970001 86.760002 87.949997 80.924995 27924400
2014-05-06 87.809998 87.860001 86.769997 86.809998 79.876053 33698500
2014-05-07 86.989998 87.080002 85.529999 86.559998 79.646019 67489100
2014-05-08 86.250000 87.529999 86.050003 86.480003 79.572418 46556900
2014-05-09 86.430000 86.860001 85.849998 86.800003 79.866844 35081500
2014-05-12 87.320000 88.260002 87.239998 88.230003 81.182617 38951100
2014-05-13 88.309998 88.610001 88.120003 88.290001 81.237839 30311900
2014-05-14 88.019997 88.349998 87.620003 87.830002 80.814590 26483600
2014-05-15 87.809998 87.959999 86.580002 87.139999 80.179710 59680300
2014-05-16 87.239998 87.760002 86.639999 87.709999 80.704155 66804100
2014-05-19 87.449997 88.459999 87.300003 88.320000 81.265465 32017000
2014-05-20 88.279999 88.599998 87.639999 88.000000 80.971008 33716000
2014-05-21 88.160004 88.889999 88.110001 88.839996 81.743896 36837700
2014-05-22 88.940002 89.480003 88.800003 89.230003 82.102722 30617100
2014-05-23 89.320000 89.900002 89.120003 89.879997 82.700836 22687300
2014-05-27 90.279999 91.019997 90.199997 91.000000 83.731369 29725200
2014-05-28 90.970001 91.099998 90.650002 90.720001 83.473724 30468100
2014-05-29 91.040001 91.309998 90.860001 91.300003 84.007416 33036100
2014-05-30 91.320000 91.449997 90.830002 91.309998 84.016602 29906400
2014-06-02 91.419998 91.440002 90.639999 91.220001 83.933800 30409900
2014-06-03 90.919998 91.330002 90.800003 91.180000 83.896988 21774500
2014-06-04 90.949997 91.669998 90.809998 91.519997 84.209824 20118300
2014-06-05 91.599998 92.459999 91.290001 92.290001 84.918358 35583100
2014-06-06 92.629997 92.820000 92.449997 92.820000 85.405991 22680600
2014-06-09 92.839996 92.980003 92.500000 92.750000 85.341583 23399500
2014-06-10 92.669998 92.959999 92.559998 92.910004 85.488808 20626000
2014-06-11 92.589996 93.019997 92.500000 92.889999 85.470413 22878200
2014-06-12 92.690002 92.790001 91.730003 92.050003 84.697517 35275900
2014-06-13 92.449997 92.550003 91.919998 92.320000 84.945930 39447100
2014-06-16 92.160004 92.669998 91.959999 92.400002 85.019554 25212300
2014-06-17 92.330002 92.699997 92.180000 92.449997 85.065559 19977900
2014-06-18 92.540001 93.099998 91.980003 92.970001 85.544037 34514000
2014-06-19 93.110001 93.169998 92.489998 92.910004 85.488808 38422200
2014-06-20 92.699997 92.870003 92.529999 92.769997 85.589378 25897500
2014-06-23 92.760002 92.820000 92.510002 92.790001 85.607819 20837900
2014-06-24 92.779999 93.570000 92.430000 92.699997 85.524788 31945800
2014-06-25 92.489998 93.449997 92.480003 93.290001 86.069138 32818600
2014-06-26 93.349998 93.360001 92.620003 93.339996 86.115250 22563900
2014-06-27 93.220001 93.769997 93.190002 93.750000 86.493546 22877800
2014-06-30 93.730003 94.139999 93.669998 93.910004 86.641129 19751900
2014-07-01 94.239998 95.190002 94.199997 94.940002 87.591393 31862500
2014-07-02 95.000000 95.239998 94.910004 95.099998 87.739029 18777300
2014-07-03 95.410004 95.699997 95.150002 95.699997 88.292587 15291700
2014-07-07 95.589996 95.709999 95.230003 95.410004 88.025055 23266400
2014-07-08 95.230003 95.300003 93.870003 94.260002 86.964073 40612400
2014-07-09 94.510002 95.070000 94.239998 94.959999 87.609879 29919000
2014-07-10 93.739998 95.050003 93.629997 94.660004 87.333099 44245300
2014-07-11 94.900002 95.269997 94.610001 95.269997 87.895866 19566300
2014-07-14 95.699997 96.059998 95.540001 95.839996 88.421753 19579000
2014-07-15 95.989998 96.129997 94.830002 95.510002 88.117310 39467500
2014-07-16 96.199997 96.300003 95.790001 95.889999 88.467873 22052600
2014-07-17 95.629997 95.970001 94.320000 94.620003 87.296173 43111500
2014-07-18 95.110001 96.169998 95.000000 96.120003 88.680084 36682200
2014-07-21 95.919998 96.160004 95.550003 96.000000 88.569382 29750700
2014-07-22 96.449997 96.760002 96.349998 96.610001 89.132141 25770400
2014-07-23 96.949997 97.339996 96.769997 97.230003 89.704163 28947500
2014-07-24 97.400002 97.510002 96.980003 97.120003 89.602684 24707200
2014-07-25 96.620003 96.870003 96.230003 96.739998 89.252098 29898900
2014-07-28 96.839996 97.019997 96.019997 96.769997 89.279747 25603400
2014-07-29 96.980003 97.199997 96.519997 96.599998 89.122917 27022200
2014-07-30 97.139999 97.320000 96.599998 96.980003 89.473541 35348500
2014-07-31 96.180000 96.339996 94.879997 95.019997 87.665192 50047900
2014-08-01 94.820000 95.339996 94.040001 94.669998 87.342308 60708000
2014-08-04 94.870003 95.690002 94.519997 95.320000 87.941994 33230500
2014-08-05 94.940002 95.209999 94.150002 94.589996 87.268501 50331100
2014-08-06 94.000000 95.110001 93.919998 94.519997 87.203911 34431900
2014-08-07 94.959999 95.139999 93.889999 94.220001 86.927139 33274700
2014-08-08 94.370003 95.010002 93.970001 94.900002 87.554520 40236900
2014-08-11 95.269997 95.760002 95.199997 95.459999 88.071152 28277500
2014-08-12 95.360001 95.669998 94.930000 95.419998 88.034241 28152300
2014-08-13 95.809998 96.470001 95.760002 96.430000 88.966064 27996500
2014-08-14 96.559998 96.949997 96.430000 96.930000 89.427376 25006600
2014-08-15 97.489998 97.629997 96.480003 97.400002 89.861023 55205500
2014-08-18 97.910004 98.239998 97.769997 98.150002 90.552933 38938300
2014-08-19 98.379997 98.760002 98.320000 98.699997 91.060371 21363400
2014-08-20 98.620003 98.900002 98.529999 98.699997 91.060371 23435600
2014-08-21 98.750000 98.949997 98.599998 98.900002 91.244873 19339500
2014-08-22 98.940002 99.250000 98.720001 99.050003 91.383293 24692000
2014-08-25 99.519997 99.680000 99.160004 99.400002 91.706192 24124700
2014-08-26 99.550003 99.610001 99.269997 99.500000 91.798454 20100400
2014-08-27 99.529999 99.639999 99.309998 99.519997 91.816887 15589100
2014-08-28 99.180000 99.529999 99.080002 99.410004 91.715393 23563900
2014-08-29 99.629997 99.910004 99.269997 99.779999 92.056770 17906300
2014-09-02 100.019997 100.099998 99.660004 100.070000 92.324326 18326800
2014-09-03 100.339996 100.339996 99.300003 99.480003 91.779999 25950700
2014-09-04 99.709999 100.220001 99.139999 99.389999 91.696999 24663500
2014-09-05 99.540001 99.949997 99.029999 99.889999 92.158279 30798200
2014-09-08 99.919998 100.330002 99.620003 100.080002 92.333565 25571300
2014-09-09 100.089996 100.459999 99.059998 99.250000 91.567825 36449200
2014-09-10 99.379997 100.110001 99.099998 100.070000 92.324326 31080100
2014-09-11 99.639999 100.040001 99.239998 99.989998 92.250534 28691900
2014-09-12 99.900002 99.930000 99.169998 99.480003 91.779999 30444400
2014-09-15 99.589996 99.599998 98.220001 98.519997 90.894310 32972200
2014-09-16 98.150002 99.570000 98.050003 99.379997 91.687729 38166900
2014-09-17 99.360001 100.000000 98.930000 99.529999 91.826111 37196500
2014-09-18 99.839996 100.290001 99.730003 100.279999 92.518066 30196700
2014-09-19 100.459999 100.559998 99.580002 99.980003 92.460762 46918000
2014-09-22 99.739998 99.750000 98.620003 99.050003 91.600693 48658000
2014-09-23 98.650002 99.220001 98.580002 98.779999 91.350983 33989600
2014-09-24 98.879997 99.889999 98.540001 99.839996 92.331291 35959000
2014-09-25 99.519997 99.650002 97.699997 97.739998 90.389198 68642500
2014-09-26 98.059998 98.959999 97.889999 98.779999 91.350983 56106200
2014-09-29 97.800003 98.919998 97.750000 98.650002 91.230774 33342700
2014-09-30 98.919998 99.300003 98.320000 98.790001 91.360222 41834300
2014-10-01 98.510002 98.610001 96.900002 97.209999 89.899063 58164900
2014-10-02 97.169998 97.510002 95.970001 97.209999 89.899063 54501300
2014-10-03 97.779999 98.570000 97.440002 98.169998 90.786858 41627800
2014-10-06 98.480003 98.720001 97.660004 97.959999 90.592651 36038700
2014-10-07 97.500000 97.779999 96.559998 96.570000 89.307190 45154000
2014-10-08 96.620003 98.760002 96.059998 98.449997 91.045807 64931600
2014-10-09 98.320000 98.570000 96.709999 96.860001 89.575401 62497100
2014-10-10 96.290001 96.830002 94.419998 94.440002 87.337410 77579400
2014-10-13 94.269997 94.989998 92.879997 92.959999 85.968704 80835900
2014-10-14 93.540001 94.169998 92.709999 92.970001 85.977936 71814500
2014-10-15 91.570000 92.760002 90.239998 92.370003 85.423073 108847800
2014-10-16 90.419998 92.580002 90.389999 91.790001 84.886681 93165800
2014-10-17 93.000000 93.889999 92.459999 93.000000 86.005669 69546700
2014-10-20 92.989998 94.470001 92.800003 94.389999 87.291153 41479300
2014-10-21 95.559998 96.870003 95.320000 96.870003 89.584648 53609800
2014-10-22 97.169998 97.300003 96.309998 96.370003 89.122215 39178000
2014-10-23 97.339996 98.360001 97.169998 97.820000 90.463165 48123800
2014-10-24 98.029999 98.690002 97.639999 98.620003 91.203018 43157600
2014-10-27 98.430000 98.870003 98.019997 98.690002 91.267769 29545700
2014-10-28 99.150002 100.199997 99.080002 100.180000 92.645691 34495100
2014-10-29 99.849998 100.120003 99.099998 99.809998 92.303513 40552800
2014-10-30 99.360001 100.260002 99.139999 100.019997 92.497734 35935800
2014-10-31 101.680000 101.750000 101.070000 101.400002 93.773941 54254100
2014-11-03 101.580002 101.970001 101.430000 101.699997 94.051399 33481000
2014-11-04 101.379997 101.620003 100.669998 101.360001 93.736961 22773300
2014-11-05 102.029999 102.029999 101.019997 101.370003 93.746208 25818600
2014-11-06 101.360001 101.720001 100.919998 101.690002 94.042122 24671900
2014-11-07 101.870003 101.910004 101.070000 101.599998 93.958885 20931700
2014-11-10 101.650002 102.089996 101.379997 101.959999 94.291840 20360000
2014-11-11 101.980003 102.279999 101.699997 102.279999 94.587761 15454000
2014-11-12 101.870003 102.570000 101.870003 102.459999 94.754227 22050300
2014-11-13 102.650002 103.279999 102.419998 102.900002 95.161133 28027800
2014-11-14 102.870003 103.220001 102.529999 103.220001 95.457047 19251300
2014-11-17 102.980003 103.209999 102.419998 102.910004 95.170395 23361600
2014-11-18 103.000000 103.820000 102.989998 103.680000 95.882469 26336800
2014-11-19 103.570000 103.570000 102.730003 103.209999 95.447845 23760200
2014-11-20 102.769997 103.760002 102.690002 103.669998 95.873207 22874000
2014-11-21 104.589996 104.690002 103.540001 103.870003 96.058174 34049100
2014-11-24 104.150002 104.730003 104.059998 104.680000 96.807266 17928300
2014-11-25 104.839996 105.150002 104.570000 104.839996 96.955215 17526000
2014-11-26 104.940002 105.580002 104.830002 105.519997 97.584114 18973800
2014-11-28 105.800003 106.250000 105.730003 106.010002 98.037262 17360400
2014-12-01 105.720001 105.919998 104.419998 104.809998 96.927505 35969500
2014-12-02 104.919998 105.419998 104.699997 105.230003 97.315887 26031300
2014-12-03 105.389999 105.570000 104.760002 105.419998 97.491631 32974300
2014-12-04 105.320000 105.779999 104.930000 105.370003 97.445358 31008800
2014-12-05 105.540001 105.699997 105.150002 105.379997 97.454636 25622200
2014-12-08 105.110001 105.570000 104.080002 104.629997 96.761002 32685800
2014-12-09 103.410004 105.040001 103.040001 104.959999 97.066223 46035100
2014-12-10 104.769997 105.029999 103.120003 103.309998 95.540321 39330100
2014-12-11 103.610001 105.040001 103.589996 103.800003 95.993446 47576000
2014-12-12 102.809998 103.989998 102.660004 102.669998 94.948410 46889400
2014-12-15 103.199997 103.580002 101.320000 101.610001 93.968155 52968400
2014-12-16 100.970001 102.470001 99.959999 99.980003 92.460762 65348600
2014-12-17 100.050003 102.089996 99.919998 101.800003 94.143845 79715300
2014-12-18 103.260002 104.260002 102.980003 104.250000 96.409615 49840900
2014-12-19 103.970001 104.739998 103.709999 104.320000 96.833824 51419900
2014-12-22 104.150002 104.610001 104.099998 104.580002 97.075157 33869200
2014-12-23 104.959999 104.970001 104.089996 104.209999 96.731697 30156900
2014-12-24 104.339996 104.699997 104.269997 104.300003 96.815247 14291300
2014-12-26 104.599998 105.260002 104.570000 105.040001 97.502136 13924300
2014-12-29 104.940002 105.250000 104.879997 105.019997 97.483574 17073800
2014-12-30 104.720001 104.959999 104.180000 104.320000 96.833824 18604000
2014-12-31 104.500000 104.910004 103.099998 103.250000 95.840591 24367100
2015-01-02 103.760002 104.199997 102.440002 102.940002 95.552834 31314600
2015-01-05 102.489998 102.610001 101.139999 101.430000 94.151222 36521300
2015-01-06 101.580002 101.750000 99.620003 100.070000 92.888809 66205500
2015-01-07 100.730003 101.599998 100.489998 101.360001 94.086235 37577400
2015-01-08 102.220001 103.500000 102.110001 103.300003 95.887016 40212600
2015-01-09 103.620003 103.650002 102.019997 102.620003 95.255798 41410100
2015-01-12 102.820000 102.930000 101.290001 101.550003 94.262634 34129800
2015-01-13 102.540001 103.620003 100.699997 101.519997 94.234741 56162300
2015-01-14 100.500000 101.480003 100.070000 100.959999 93.714920 51354200
2015-01-15 101.430000 101.589996 99.529999 99.650002 92.498932 51005400
2015-01-16 99.519997 100.949997 99.360001 100.820000 93.584969 35362200
2015-01-20 101.430000 101.879997 100.290001 101.620003 94.327591 30964100
2015-01-21 101.320000 102.620003 100.959999 102.139999 94.810257 40128800
2015-01-22 102.540001 104.139999 101.639999 104.029999 96.564613 40887200
2015-01-23 104.019997 104.580002 103.720001 104.260002 96.778137 34783000
2015-01-26 104.139999 104.330002 103.610001 104.139999 96.666718 19960900
2015-01-27 102.500000 102.559998 101.099998 101.440002 94.160507 45253200
2015-01-28 103.070000 103.180000 100.900002 100.919998 93.677788 43591700
2015-01-29 100.839996 102.080002 99.959999 101.889999 94.578194 46539700
2015-01-30 101.800003 102.580002 100.959999 101.099998 93.844879 42927600
2015-02-02 101.330002 102.070000 99.750000 101.980003 94.661751 43624700
2015-02-03 102.349998 103.029999 101.680000 102.959999 95.571404 30750400
2015-02-04 102.540001 103.550003 102.309998 102.870003 95.487846 34073200
2015-02-05 103.129997 103.830002 102.870003 103.760002 96.314011 23605500
2015-02-06 103.919998 104.169998 102.760002 103.129997 95.729202 34169300
2015-02-09 102.730003 103.290001 102.550003 102.800003 95.422897 22604700
2015-02-10 103.370003 104.540001 103.209999 104.400002 96.908058 23686500
2015-02-11 104.519997 105.019997 104.320000 104.779999 97.260818 20303600
2015-02-12 105.459999 106.040001 105.300003 106.000000 98.393257 22520300
2015-02-13 106.300003 106.930000 106.099998 106.910004 99.237968 29030200
2015-02-17 106.910004 107.080002 106.639999 107.010002 99.330757 17675300
2015-02-18 106.879997 107.220001 106.739998 107.160004 99.470001 15149600
2015-02-19 107.089996 107.760002 107.059998 107.690002 99.961960 19828100
2015-02-20 107.620003 108.470001 107.279999 108.410004 100.630280 28336700
2015-02-23 108.349998 108.550003 108.110001 108.519997 100.732399 17868000
2015-02-24 108.379997 108.730003 108.050003 108.599998 100.806671 19745000
2015-02-25 108.440002 108.860001 108.089996 108.330002 100.556030 19472300
2015-02-26 108.440002 108.940002 108.139999 108.879997 101.066566 22255500
2015-02-27 108.839996 108.910004 108.230003 108.400002 100.621017 27757600
2015-03-02 108.610001 109.419998 108.589996 109.379997 101.530708 22988600
2015-03-03 109.050003 109.160004 108.180000 108.870003 101.057320 20788900
2015-03-04 108.510002 108.669998 107.860001 108.449997 100.667427 21007400
2015-03-05 108.730003 108.970001 108.190002 108.639999 100.843788 15381000
2015-03-06 108.500000 108.709999 107.139999 107.410004 99.702087 30990400
2015-03-09 107.629997 107.989998 107.190002 107.720001 99.989845 26237100
2015-03-10 106.949997 106.980003 105.720001 105.720001 98.133369 34234500
2015-03-11 105.879997 106.010002 105.070000 105.110001 97.567139 25459700
2015-03-12 105.029999 105.919998 104.959999 105.800003 98.207603 21473200
2015-03-13 105.699997 106.120003 104.680000 105.339996 97.780609 42021100
2015-03-16 105.730003 106.739998 105.620003 106.699997 99.042992 25674100
2015-03-17 106.410004 107.040001 106.160004 106.870003 99.200790 19603800
2015-03-18 106.580002 108.410004 106.029999 107.919998 100.175461 40622200
2015-03-19 108.029999 108.379997 107.870003 108.080002 100.324013 31314000
2015-03-20 108.720001 109.070000 108.510002 108.529999 100.973389 31761400
2015-03-23 108.470001 108.769997 108.279999 108.320000 100.778015 17268500
2015-03-24 108.309998 108.809998 107.910004 107.930000 100.415176 22445300
2015-03-25 108.099998 108.199997 105.419998 105.459999 98.117126 41581400
2015-03-26 104.589996 105.699997 104.239998 105.099998 97.782204 47846300
2015-03-27 105.080002 105.769997 104.919998 105.519997 98.172958 33878400
2015-03-30 106.160004 106.820000 106.160004 106.730003 99.298721 30570200
2015-03-31 106.430000 106.650002 105.570000 105.599998 98.247406 30488100
2015-04-01 105.599998 105.620003 104.370003 105.050003 97.735687 32970500
2015-04-02 105.150002 105.459999 104.779999 105.120003 97.800819 19164200
2015-04-06 104.500000 106.269997 104.339996 105.980003 98.600929 24451100
2015-04-07 105.919998 106.699997 105.800003 105.800003 98.433487 19379400
2015-04-08 105.839996 106.790001 105.830002 106.639999 99.215004 25866900
2015-04-09 106.589996 107.349998 106.230003 107.309998 99.838318 23114700
2015-04-10 107.269997 107.760002 107.029999 107.750000 100.247704 17164300
2015-04-13 107.830002 108.379997 107.360001 107.480003 99.996490 17783500
2015-04-14 107.370003 107.680000 106.559998 107.169998 99.708069 23755700
2015-04-15 107.449997 108.070000 107.320000 107.839996 100.331406 21128600
2015-04-16 107.550003 107.879997 107.400002 107.690002 100.191872 16195300
2015-04-17 106.660004 106.949997 105.550003 106.010002 98.628853 46514000
2015-04-20 106.540001 107.790001 106.500000 107.599998 100.108131 28945900
2015-04-21 108.220001 108.410004 107.930000 108.059998 100.536102 22759800
2015-04-22 108.339996 108.830002 107.639999 108.650002 101.085022 21429200
2015-04-23 108.279999 109.550003 108.260002 109.059998 101.466476 29473200
2015-04-24 110.209999 110.690002 110.029999 110.540001 102.843407 32508100
2015-04-27 110.949997 111.160004 110.019997 110.260002 102.582916 31121300
2015-04-28 110.339996 110.550003 109.110001 110.040001 102.378227 36849200
2015-04-29 109.430000 110.070000 108.750000 109.349998 101.736298 34043900
2015-04-30 108.730003 109.169998 107.059998 107.629997 100.136063 44080500
2015-05-01 108.050003 109.120003 108.029999 109.050003 101.457191 32874300
2015-05-04 109.400002 109.910004 109.169998 109.230003 101.624641 23507300
2015-05-05 108.800003 109.000000 107.400002 107.449997 99.968582 47843300
2015-05-06 107.639999 107.949997 106.000000 106.709999 99.280106 42687200
2015-05-07 106.680000 107.650002 106.599998 107.349998 99.875549 29335800
2015-05-08 108.459999 108.919998 108.300003 108.690002 101.122269 33023300
2015-05-11 108.760002 108.980003 108.190002 108.269997 100.731468 19679300
2015-05-12 107.629997 108.330002 106.800003 107.779999 100.275612 33665000
2015-05-13 108.250000 108.809998 107.839996 108.000000 100.480301 20738400
2015-05-14 108.879997 109.669998 108.480003 109.580002 101.950294 23904200
2015-05-15 109.860001 110.010002 109.309998 109.580002 101.950294 23937400
2015-05-18 109.400002 110.279999 109.320000 110.059998 102.396866 17631100
2015-05-19 110.180000 110.349998 109.760002 109.940002 102.285217 14212900
2015-05-20 110.019997 110.669998 109.430000 110.010002 102.350349 21131900
2015-05-21 109.820000 110.730003 109.660004 110.580002 102.880661 16771800
2015-05-22 110.449997 110.870003 110.379997 110.470001 102.778305 13543800
2015-05-26 110.230003 110.379997 108.760002 109.199997 101.596725 25488400
2015-05-27 109.529999 111.080002 109.290001 110.959999 103.234200 30572700
2015-05-28 110.750000 111.010002 110.370003 110.709999 103.001610 17302400
2015-05-29 110.639999 110.790001 109.790001 110.050003 102.387573 30383000
2015-06-01 110.639999 110.720001 109.519997 110.419998 102.731773 24570200
2015-06-02 110.010002 110.610001 109.470001 110.070000 102.406166 19449600
2015-06-03 110.570000 110.809998 110.129997 110.400002 102.713203 20507200
2015-06-04 109.779999 110.480003 109.209999 109.559998 101.931671 31374600
2015-06-05 109.430000 109.690002 108.629997 109.300003 101.689781 22641700
2015-06-08 109.250000 109.330002 107.970001 108.190002 100.657051 24549200
2015-06-09 107.930000 108.400002 107.199997 108.010002 100.489624 27554600
2015-06-10 108.379997 109.809998 108.260002 109.489998 101.866539 30297900
2015-06-11 109.860001 110.150002 109.459999 109.650002 102.015388 17593500
2015-06-12 109.070000 109.300003 108.599998 108.750000 101.178070 27201800
2015-06-15 107.940002 108.379997 107.309998 108.209999 100.675674 31238800
2015-06-16 108.099998 108.980003 108.050003 108.800003 101.224602 16456900
2015-06-17 108.980003 109.449997 108.430000 109.099998 101.503693 23296700
2015-06-18 109.500000 110.879997 109.440002 110.690002 102.982986 43032400
2015-06-19 110.489998 110.580002 109.809998 109.889999 102.473846 27877600
2015-06-22 110.699997 111.029999 110.449997 110.699997 103.229179 19120900
2015-06-23 110.820000 110.889999 110.330002 110.790001 103.313087 18127900
2015-06-24 110.660004 111.129997 110.190002 110.220001 102.781570 15815900
2015-06-25 110.650002 110.760002 109.820000 110.000000 102.576416 18326700
2015-06-26 109.980003 110.230003 108.860001 109.269997 101.895683 32311700
2015-06-29 108.059998 108.660004 106.639999 106.690002 99.489799 50874900
2015-06-30 107.489998 107.720001 106.739998 107.070000 99.844139 34809900
2015-07-01 108.129997 108.349998 107.419998 107.919998 100.636803 21293000
2015-07-02 108.230003 108.320000 107.620003 107.949997 100.664787 20499400
2015-07-06 107.269997 108.320000 107.040001 107.699997 100.431633 24311000
2015-07-07 107.820000 108.070000 105.830002 107.970001 100.683411 44230800
2015-07-08 107.199997 107.330002 105.889999 106.089996 98.930283 39691500
2015-07-09 107.500000 107.599998 106.019997 106.029999 98.874336 28381000
2015-07-10 107.440002 108.050003 107.050003 107.650002 100.385017 26415800
2015-07-13 108.580002 109.629997 108.570000 109.540001 102.147461 25780700
2015-07-14 109.690002 110.559998 109.629997 110.260002 102.818855 21977200
2015-07-15 110.470001 110.809998 110.070000 110.379997 102.930763 28631500
2015-07-16 111.290001 111.959999 111.070000 111.940002 104.385468 29838900
2015-07-17 112.839996 113.589996 112.650002 113.589996 105.924126 35926800
2015-07-20 113.830002 114.389999 113.480003 113.980003 106.287827 26539000
2015-07-21 114.019997 114.199997 113.580002 113.910004 106.222542 35468900
2015-07-22 112.169998 113.169998 112.169998 112.620003 105.019600 35575000
2015-07-23 112.730003 113.099998 111.910004 112.199997 104.627968 25698300
2015-07-24 112.800003 113.000000 110.930000 111.099998 103.602173 30844700
2015-07-27 110.470001 110.949997 109.940002 110.180000 102.744240 35994800
2015-07-28 110.669998 111.349998 109.790001 111.129997 103.630180 33553500
2015-07-29 111.370003 111.790001 110.940002 111.550003 104.021812 26714100
2015-07-30 111.290001 112.269997 110.620003 112.080002 104.516052 25438100
2015-07-31 112.430000 112.489998 111.720001 111.949997 104.394806 22081700
2015-08-03 111.970001 112.279999 110.860001 111.599998 104.068436 25001800
2015-08-04 111.550003 111.750000 110.930000 111.389999 103.872612 22132300
2015-08-05 112.010002 113.000000 111.879997 112.250000 104.674576 28989900
2015-08-06 112.349998 112.500000 109.949997 110.449997 102.996048 42125400
2015-08-07 110.180000 110.570000 109.400002 110.309998 102.865517 30006800
2015-08-10 111.010002 111.809998 111.000000 111.570000 104.040466 21500800
2015-08-11 110.980003 111.410004 109.529999 110.139999 102.706955 36123300
2015-08-12 109.379997 110.739998 108.220001 110.519997 103.061317 41889000
2015-08-13 110.629997 111.160004 110.099998 110.339996 102.893463 22510500
2015-08-14 110.080002 110.669998 109.860001 110.510002 103.052010 17924900
2015-08-17 110.239998 111.459999 109.959999 111.430000 103.909912 21224900
2015-08-18 111.279999 111.370003 110.709999 110.860001 103.378365 13984400
2015-08-19 110.519997 111.110001 109.489998 110.129997 102.697632 42511400
2015-08-20 109.110001 109.459999 107.070000 107.080002 99.853493 57747300
2015-08-21 105.570000 106.470001 102.400002 102.400002 95.489326 97763400
2015-08-24 94.230003 102.529999 84.739998 98.459999 91.815224 150829900
2015-08-25 102.070000 102.739998 98.010002 98.089996 91.470177 75088300
2015-08-26 100.959999 103.230003 98.930000 103.029999 96.076790 104103800
2015-08-27 104.519997 105.709999 103.279999 105.639999 98.510674 69377700
2015-08-28 105.080002 106.000000 104.849998 105.620003 98.492020 49919600
2015-08-31 105.029999 105.610001 104.050003 104.309998 97.270432 39549400
2015-09-01 101.709999 103.290001 100.629997 101.050003 94.230431 73155500
2015-09-02 102.879997 103.919998 101.699997 103.900002 96.888107 43963600
2015-09-03 104.309998 105.019997 103.099998 103.389999 96.412521 45131800
2015-09-04 101.970001 102.849998 101.589996 102.160004 95.265518 49379600
2015-09-08 104.120003 105.169998 103.690002 105.040001 97.951180 37343500
2015-09-09 106.279999 106.309998 103.589996 103.860001 96.850792 47146700
2015-09-10 103.739998 105.680000 103.620003 104.989998 97.904533 47686700
2015-09-11 104.510002 105.570000 104.209999 105.570000 98.445381 29106100
2015-09-14 105.959999 105.980003 104.849998 105.250000 98.146965 19718800
2015-09-15 105.500000 106.820000 105.110001 106.489998 99.303291 30020200
2015-09-16 106.510002 107.190002 106.139999 107.089996 99.862801 31329100
2015-09-17 106.980003 108.730003 106.639999 107.129997 99.900116 56139800
2015-09-18 105.230003 106.599998 105.169998 105.349998 98.479240 48384000
2015-09-21 105.930000 106.550003 104.730003 105.680000 98.787735 35772600
2015-09-22 104.059998 104.419998 103.129997 104.099998 97.310768 47359700
2015-09-23 104.379997 104.660004 103.639999 104.180000 97.385544 21775100
2015-09-24 103.169998 104.190002 102.269997 103.800003 97.030334 38284300
2015-09-25 104.910004 105.010002 102.279999 102.919998 96.207710 44700000
2015-09-28 102.480003 102.550003 99.690002 99.989998 93.468803 44077500
2015-09-29 100.239998 101.260002 98.750000 99.470001 92.982727 49315500
2015-09-30 100.889999 101.870003 100.500000 101.760002 95.123360 41411400
2015-10-01 101.940002 102.230003 100.589996 102.220001 95.553375 39339100
2015-10-02 100.800003 104.010002 100.480003 104.010002 97.226608 59370900
2015-10-05 104.779999 105.779999 104.550003 105.500000 98.619461 32853500
2015-10-06 105.250000 105.599998 104.180000 105.000000 98.152054 33051500
2015-10-07 105.660004 105.860001 104.290001 105.629997 98.740974 37389300
2015-10-08 105.230003 106.230003 104.209999 106.050003 99.133598 50188900
2015-10-09 106.099998 106.730003 105.809998 106.529999 99.582291 23916200
2015-10-12 106.730003 106.989998 106.349998 106.790001 99.825310 16162000
2015-10-13 106.180000 107.260002 106.000000 106.099998 99.180321 26999600
2015-10-14 106.099998 106.629997 105.489998 105.930000 99.021423 30902600
2015-10-15 106.320000 107.680000 106.180000 107.669998 100.647934 38393800
2015-10-16 107.900002 108.180000 107.379997 108.120003 101.068596 27091100
2015-10-19 107.980003 108.809998 107.739998 108.739998 101.648155 23776300
2015-10-20 108.550003 108.779999 107.809998 108.180000 101.124680 23404700
2015-10-21 108.730003 108.839996 107.480003 107.519997 100.507698 30195200
2015-10-22 108.480003 109.800003 108.169998 109.709999 102.554878 42778700
2015-10-23 112.660004 113.239998 112.070000 112.779999 105.424652 53170900
2015-10-26 112.699997 113.070000 112.269997 112.849998 105.490089 25918000
2015-10-27 112.550003 113.239998 112.519997 113.080002 105.705086 31390500
2015-10-28 113.250000 114.019997 112.339996 114.019997 106.583778 42221900
2015-10-29 113.500000 114.029999 113.379997 113.839996 106.415512 24913300
2015-10-30 113.889999 114.080002 113.300003 113.330002 105.938782 27199200
2015-11-02 113.629997 114.750000 113.389999 114.610001 107.135323 22176900
2015-11-03 114.379997 115.419998 114.209999 115.010002 107.509216 20418400
2015-11-04 115.389999 115.470001 114.540001 115.019997 107.518593 28633000
2015-11-05 115.120003 115.400002 114.110001 114.709999 107.228790 25004100
2015-11-06 114.489998 114.919998 113.760002 114.790001 107.303574 29924900
2015-11-09 114.360001 114.510002 112.870003 113.570000 106.163147 33479800
2015-11-10 112.970001 113.389999 112.629997 113.279999 105.892036 35452100
2015-11-11 113.589996 114.139999 112.949997 113.139999 105.761192 22748800
2015-11-12 112.680000 113.230003 111.959999 112.040001 104.732925 31196900
2015-11-13 111.570000 111.690002 109.779999 109.839996 102.676407 52836000
2015-11-16 109.730003 111.440002 109.480003 111.419998 104.153366 33980600
2015-11-17 111.610001 112.290001 111.209999 111.489998 104.218803 30579500
2015-11-18 111.940002 113.739998 111.830002 113.629997 106.219238 32966500
2015-11-19 113.690002 114.230003 113.489998 113.709999 106.293999 26188100
2015-11-20 114.250000 114.570000 114.139999 114.480003 107.013832 22727600
2015-11-23 114.519997 114.940002 113.660004 114.150002 106.705322 20696200
2015-11-24 113.410004 114.320000 112.839996 114.050003 106.611839 26374400
2015-11-25 114.220001 114.360001 113.910004 114.150002 106.705322 14159900
2015-11-27 114.400002 114.540001 113.919998 114.309998 106.854866 8828000
2015-11-30 114.650002 114.650002 113.650002 114.019997 106.583778 25041600
2015-12-01 114.480003 115.160004 114.339996 115.160004 107.649460 28639400
2015-12-02 115.250000 115.750000 114.279999 114.449997 106.985771 22395500
2015-12-03 114.760002 114.959999 111.839996 112.510002 105.172264 42754300
2015-12-04 112.849998 115.330002 112.620003 115.139999 107.630775 40037300
2015-12-07 115.220001 115.290001 114.070000 114.620003 107.144661 25892100
2015-12-08 113.419998 115.000000 113.379997 114.629997 107.154007 30792600
2015-12-09 114.129997 114.760002 112.199997 112.889999 105.527504 48509200
2015-12-10 113.150002 114.160004 112.809998 113.400002 106.004242 30154600
2015-12-11 112.089996 112.389999 110.720001 110.790001 103.564423 56022200
2015-12-14 110.940002 111.680000 109.379997 111.629997 104.349663 53098500
2015-12-15 112.660004 113.279999 112.169998 112.309998 104.985321 48428000
2015-12-16 113.070000 114.169998 111.889999 113.980003 106.546417 44944100
2015-12-17 114.480003 114.480003 112.300003 112.320000 104.994705 45668800
2015-12-18 111.629997 111.879997 109.830002 109.830002 102.980621 53746100
2015-12-21 110.870003 111.070000 110.050003 111.050003 104.124565 26432800
2015-12-22 111.639999 111.940002 111.050003 111.779999 104.808998 26540300
2015-12-23 112.360001 112.690002 112.160004 112.610001 105.587227 25656900
2015-12-24 112.610001 112.900002 112.540001 112.589996 105.568504 11468600
2015-12-28 112.320000 112.550003 111.510002 112.529999 105.512238 19183600
2015-12-29 113.199997 114.550003 113.129997 114.300003 107.171844 27725700
2015-12-30 114.199997 114.239998 113.250000 113.269997 106.206085 19520100
2015-12-31 112.870003 113.080002 111.839996 111.860001 104.884018 29886800
2016-01-04 109.449997 109.599998 108.120003 109.500000 102.671211 50807600
2016-01-05 110.040001 110.180000 108.800003 109.309998 102.493065 38795200
2016-01-06 107.410004 108.889999 107.410004 108.260002 101.508530 41891100
2016-01-07 105.949997 107.290001 104.809998 104.870003 98.329956 61386300
2016-01-08 105.629997 106.290001 103.900002 104.010002 97.523590 69344000
2016-01-11 104.750000 105.059998 102.730003 104.330002 97.823624 50024100
2016-01-12 105.330002 106.080002 104.080002 105.540001 98.958168 46734200
2016-01-13 105.970001 106.230003 101.739998 101.900002 95.545143 69870700
2016-01-14 102.300003 104.980003 100.669998 104.070000 97.579826 78445700
2016-01-15 100.620003 101.940002 99.510002 100.839996 94.551262 91443900
2016-01-19 102.209999 102.370003 99.879997 101.059998 94.757576 56563800
2016-01-20 99.470001 101.830002 97.250000 100.750000 94.466896 86675000
2016-01-21 101.180000 102.349998 99.820000 100.849998 94.560631 61660100
2016-01-22 102.879997 103.809998 102.529999 103.769997 97.298553 42229800
2016-01-25 103.400002 103.989998 102.139999 102.230003 95.854599 38881500
2016-01-26 102.660004 103.589996 101.760002 103.150002 96.717209 36143900
2016-01-27 102.550003 102.989998 100.150002 100.580002 94.307518 54524700
2016-01-28 102.250000 102.290001 100.260002 102.000000 95.638939 47641500
2016-01-29 101.970001 104.169998 101.940002 104.129997 97.636101 54245100
2016-02-01 103.629997 104.800003 103.230003 104.410004 97.898628 32750300
2016-02-02 103.930000 103.970001 101.839996 102.150002 95.779572 44928100
2016-02-03 102.830002 102.830002 99.879997 101.660004 95.320160 61572900
2016-02-04 101.389999 102.459999 100.440002 101.650002 95.310760 49321600
2016-02-05 101.290001 101.330002 97.720001 98.120003 92.000916 70749900
2016-02-08 96.290001 97.050003 94.839996 96.620003 90.594460 91673100
2016-02-09 95.330002 97.779999 95.180000 96.320000 90.313156 73778400
2016-02-10 97.430000 98.690002 96.620003 96.690002 90.660065 59421700
2016-02-11 95.459999 97.320000 95.190002 96.550003 90.528831 76839200
2016-02-12 97.639999 98.120003 96.730003 98.019997 91.907127 49186500
2016-02-16 99.470001 100.230003 98.849998 100.230003 93.979317 40565900
2016-02-17 100.959999 102.639999 100.699997 102.500000 96.107742 41766500
2016-02-18 102.820000 102.839996 101.199997 101.330002 95.010704 38991500
2016-02-19 100.839996 101.940002 100.620003 101.629997 95.292000 28257900
2016-02-22 102.580002 103.379997 102.480003 103.279999 96.839081 23979100
2016-02-23 102.680000 102.959999 101.510002 101.580002 95.245125 29869700
2016-02-24 100.389999 102.680000 99.769997 102.550003 96.154617 40739100
2016-02-25 102.760002 103.559998 101.839996 103.559998 97.101639 29389300
2016-02-26 104.349998 104.370003 103.180000 103.430000 96.979736 30925000
2016-02-29 103.330002 104.099998 102.500000 102.500000 96.107742 27553900
2016-03-01 103.480003 105.790001 103.160004 105.790001 99.192551 37699800
2016-03-02 105.660004 105.849998 105.010002 105.830002 99.230072 29209800
2016-03-03 105.720001 105.750000 104.870003 105.629997 99.042564 25474600
2016-03-04 105.750000 106.349998 104.970001 105.669998 99.080040 31655400
2016-03-07 105.129997 105.739998 104.269997 105.019997 98.470589 25861200
2016-03-08 104.300003 105.209999 103.970001 104.150002 97.654846 28898500
2016-03-09 104.540001 104.839996 103.959999 104.820000 98.283073 31047400
2016-03-10 105.260002 105.860001 103.309998 104.660004 98.133057 44236100
2016-03-11 105.790001 106.489998 105.459999 106.489998 99.848930 31454000
2016-03-14 106.089996 106.919998 106.059998 106.669998 100.017685 25374900
2016-03-15 106.290001 106.750000 105.949997 106.629997 99.980186 26524600
2016-03-16 106.370003 107.860001 106.339996 107.580002 100.870941 31693100
2016-03-17 107.269997 107.769997 106.870003 107.519997 100.814697 29623700
2016-03-18 107.459999 107.639999 106.800003 107.370003 100.972687 37682300
2016-03-21 107.180000 107.889999 107.120003 107.790001 101.367668 17288600
2016-03-22 107.180000 108.370003 107.160004 108.120003 101.677971 18840300
2016-03-23 107.910004 107.989998 106.989998 107.230003 100.841026 20912900
2016-03-24 106.709999 107.290001 106.529999 107.260002 100.869255 19017300
2016-03-28 107.559998 107.580002 106.919998 107.110001 100.728172 13892300
2016-03-29 106.910004 108.900002 106.730003 108.830002 102.345688 29963900
2016-03-30 109.480003 110.040001 109.129997 109.360001 102.844109 23807200
2016-03-31 109.279999 109.690002 109.029999 109.199997 102.693649 21447200
2016-04-01 108.540001 110.400002 108.389999 110.360001 103.784515 26389000
2016-04-04 110.360001 110.440002 109.680000 109.940002 103.389549 17163000
2016-04-05 109.089996 109.500000 108.739998 108.879997 102.392677 20107900
2016-04-06 108.989998 110.709999 108.989998 110.669998 104.076042 25056000
2016-04-07 110.029999 110.230003 108.610001 109.080002 102.580780 28567200
2016-04-08 109.760002 110.019997 108.620003 109.000000 102.505562 22898000
2016-04-11 109.470001 110.019997 108.589996 108.599998 102.129372 25772100
2016-04-12 108.680000 109.720001 108.019997 109.510002 102.985184 28564100
2016-04-13 110.349998 111.080002 110.209999 110.910004 104.301773 25356700
2016-04-14 110.930000 111.330002 110.000000 110.919998 104.311165 17199700
2016-04-15 110.830002 111.059998 110.360001 110.639999 104.047821 21353300
2016-04-18 110.320000 111.269997 110.250000 111.230003 104.602699 17126100
2016-04-19 111.440002 111.440002 109.879997 110.550003 103.963203 42481400
2016-04-20 110.550003 111.150002 110.169998 110.639999 104.047821 18078300
2016-04-21 110.580002 111.050003 110.150002 110.650002 104.057259 20216000
2016-04-22 109.209999 109.720001 108.120003 108.980003 102.486755 39074000
2016-04-25 108.650002 108.989998 108.449997 108.980003 102.486755 14351900
2016-04-26 109.209999 109.389999 108.120003 108.449997 101.988327 19118300
2016-04-27 107.339996 107.830002 106.690002 107.580002 101.170158 33059800
2016-04-28 107.699997 108.330002 106.070000 106.279999 99.947639 29818200
2016-04-29 106.279999 106.500000 104.879997 105.720001 99.420990 67502800
2016-05-02 105.989998 106.870003 105.550003 106.720001 100.361420 24813800
2016-05-03 105.959999 106.440002 105.449997 105.730003 99.430397 38569400
2016-05-04 105.089996 105.480003 104.790001 105.050003 98.790901 27474500
2016-05-05 105.430000 105.660004 104.809998 105.019997 98.762672 20788100
2016-05-06 104.500000 105.599998 104.400002 105.580002 99.289314 30758500
2016-05-09 105.589996 106.370003 105.540001 105.879997 99.571442 19289600
2016-05-10 106.260002 107.379997 106.070000 107.330002 100.935074 21178900
2016-05-11 107.169998 107.489998 106.330002 106.360001 100.022850 20966300
2016-05-12 106.610001 106.739998 105.139999 105.889999 99.580856 29196300
2016-05-13 105.800003 106.449997 105.290001 105.500000 99.214073 21059300
2016-05-16 105.660004 107.209999 105.559998 106.820000 100.455421 18311900
2016-05-17 106.730003 107.040001 105.199997 105.480003 99.195290 29932700
2016-05-18 105.239998 106.430000 105.040001 105.860001 99.552658 27524400
2016-05-19 105.449997 105.709999 104.540001 105.309998 99.035408 27334600
2016-05-20 105.730003 106.900002 105.669998 106.470001 100.126312 29549600
2016-05-23 106.589996 106.970001 106.230003 106.330002 99.994637 15729800
2016-05-24 106.919998 108.589996 106.889999 108.459999 101.997719 29931300
2016-05-25 108.870003 109.570000 108.680000 109.239998 102.731232 37951700
2016-05-26 109.349998 109.699997 109.089996 109.559998 103.032181 21885900
2016-05-27 109.629997 110.139999 109.610001 110.129997 103.568214 19870000
2016-05-31 110.279999 110.510002 109.779999 110.339996 103.765724 24366100
2016-06-01 110.000000 110.599998 109.910004 110.349998 103.775101 19571500
2016-06-02 110.129997 110.589996 109.529999 110.580002 103.991402 15696600
2016-06-03 110.370003 110.419998 109.339996 110.059998 103.502403 20269900
2016-06-06 110.260002 110.750000 110.070000 110.459999 103.878578 12502400
2016-06-07 110.519997 110.629997 110.129997 110.180000 103.615242 12184300
2016-06-08 110.370003 110.599998 109.959999 110.370003 103.793930 14568700
2016-06-09 109.919998 110.309998 109.709999 110.190002 103.624695 17571600
2016-06-10 109.190002 109.400002 108.559998 108.940002 102.449142 32965000
2016-06-13 108.320000 108.930000 107.889999 108.029999 101.593323 25154700
2016-06-14 107.739998 108.419998 107.239998 108.029999 101.593323 24588500
2016-06-15 108.290001 108.440002 107.540001 107.720001 101.301826 24605700
2016-06-16 107.190002 108.139999 106.500000 108.040001 101.602753 32079900
2016-06-17 107.529999 107.680000 106.239998 106.489998 100.411819 29208800
2016-06-20 107.730003 108.239998 107.080002 107.160004 101.043587 20562800
2016-06-21 107.300003 107.720001 107.099998 107.500000 101.364197 22804100
2016-06-22 107.559998 108.190002 107.150002 107.239998 101.119019 22724200
2016-06-23 108.070000 108.790001 107.620003 108.769997 102.561707 18714200
2016-06-24 104.900002 106.500000 104.059998 104.290001 98.337402 68012700
2016-06-27 103.599998 103.599998 101.750000 102.220001 96.385559 48222600
2016-06-28 103.349998 104.510002 103.300003 104.459999 98.497726 28260600
2016-06-29 105.279999 106.529999 105.230003 106.309998 100.242119 31356700
2016-06-30 106.489998 107.610001 106.129997 107.540001 101.401901 36300800
2016-07-01 107.489998 108.480003 107.449997 108.080002 101.911079 19902800
2016-07-05 107.510002 107.660004 106.839996 107.419998 101.288773 21167900
2016-07-06 106.910004 108.349998 106.570000 108.300003 102.118538 24579300
2016-07-07 108.400002 108.860001 108.110001 108.620003 102.420250 19161700
2016-07-08 109.199997 110.360001 109.019997 110.300003 104.004364 29457900
2016-07-11 110.669998 111.339996 110.660004 110.930000 104.598427 20218500
2016-07-12 111.610001 111.790001 111.339996 111.489998 105.126450 21906100
2016-07-13 111.750000 111.820000 111.209999 111.220001 104.871872 21107800
2016-07-14 111.959999 112.190002 111.699997 111.980003 105.588501 20871000
2016-07-15 112.239998 112.300003 111.550003 111.800003 105.418755 17999300
2016-07-18 111.870003 112.739998 111.849998 112.540001 106.116524 20713900
2016-07-19 112.150002 112.480003 111.930000 112.129997 105.729904 18936700
2016-07-20 112.739998 113.650002 112.599998 113.440002 106.965149 24997900
2016-07-21 113.519997 113.739998 112.870003 113.180000 106.719971 18885400
2016-07-22 113.260002 113.779999 112.910004 113.650002 107.163193 20003400
2016-07-25 113.559998 113.690002 113.279999 113.660004 107.172600 12968100
2016-07-26 113.620003 114.199997 113.220001 113.790001 107.295174 21223800
2016-07-27 114.750000 114.879997 114.099998 114.580002 108.040070 27646100
2016-07-28 114.760002 115.110001 114.400002 114.980003 108.417244 16939700
2016-07-29 115.239998 115.540001 114.870003 115.230003 108.652977 22385300
2016-08-01 115.309998 116.129997 115.169998 115.839996 109.228180 13990100
2016-08-02 115.669998 115.769997 114.220001 114.959999 108.398392 21278400
2016-08-03 114.870003 115.349998 114.800003 115.339996 108.756683 15011300
2016-08-04 115.300003 115.779999 115.029999 115.669998 109.067863 12835300
2016-08-05 116.260002 117.040001 116.129997 116.779999 110.114510 23196600
2016-08-08 116.839996 116.870003 116.279999 116.650002 109.991928 12358200
2016-08-09 116.739998 117.290001 116.669998 116.919998 110.246536 13276500
2016-08-10 116.989998 117.019997 116.309998 116.620003 109.963654 14688400
2016-08-11 117.019997 117.370003 116.779999 117.120003 110.435097 12969800
2016-08-12 116.919998 117.209999 116.790001 117.199997 110.510559 19379000
2016-08-15 117.349998 117.970001 117.309998 117.699997 110.981995 11777800
2016-08-16 117.480003 117.489998 117.029999 117.050003 110.369118 14161400
2016-08-17 117.080002 117.300003 116.430000 117.260002 110.567123 15980300
2016-08-18 117.150002 117.459999 116.949997 117.290001 110.595413 10036300
2016-08-19 117.080002 117.519997 116.760002 117.260002 110.567123 18743000
2016-08-22 117.089996 117.550003 116.870003 117.349998 110.651978 14500600
2016-08-23 117.809998 118.010002 117.510002 117.559998 110.849976 11997900
2016-08-24 117.480003 117.639999 116.410004 116.800003 110.133377 17728700
2016-08-25 116.500000 116.970001 116.360001 116.610001 109.954201 24266300
2016-08-26 116.650002 117.540001 116.080002 116.779999 110.114510 23896000
2016-08-29 116.809998 117.250000 116.790001 116.940002 110.265366 11184900
2016-08-30 116.750000 117.089996 116.160004 116.559998 109.907066 19843300
2016-08-31 116.379997 116.559998 115.949997 116.440002 109.793907 16169800
2016-09-01 116.480003 116.879997 115.910004 116.739998 110.076782 20944700
2016-09-02 117.320000 117.559998 116.680000 117.120003 110.435097 18088200
2016-09-06 117.320000 117.849998 117.059998 117.849998 111.123444 18525200
2016-09-07 117.959999 118.120003 117.470001 117.919998 111.189438 17546900
2016-09-08 117.570000 117.599998 116.919998 117.230003 110.538834 20125300
2016-09-09 116.250000 116.510002 114.260002 114.279999 107.757210 50813300
2016-09-12 113.639999 116.489998 113.629997 116.330002 109.690208 39646000
2016-09-13 115.750000 116.089996 114.730003 115.290001 108.709564 45863900
2016-09-14 115.410004 116.470001 115.379997 115.839996 109.228180 28221800
2016-09-15 115.870003 117.820000 115.860001 117.639999 110.925446 38521400
2016-09-16 117.220001 117.410004 116.709999 117.290001 110.872498 27596500
2016-09-19 117.589996 117.949997 116.550003 116.779999 110.390396 16222900
2016-09-20 117.199997 117.480003 116.800003 117.000000 110.598366 18078600
2016-09-21 117.500000 118.320000 116.809998 118.150002 111.685448 31546800
2016-09-22 118.839996 119.220001 118.720001 119.089996 112.574036 22614400
2016-09-23 119.000000 119.000000 118.160004 118.330002 111.855576 22213400
2016-09-26 117.660004 117.800003 117.169998 117.339996 110.919746 16403900
2016-09-27 117.260002 118.559998 117.150002 118.500000 112.016296 20238400
2016-09-28 118.650002 118.769997 118.089996 118.699997 112.205353 14794300
2016-09-29 118.500000 118.720001 117.330002 117.839996 111.392395 27207500
2016-09-30 118.150002 119.070000 118.029999 118.720001 112.224274 25543200
2016-10-03 118.570000 118.699997 118.089996 118.550003 112.063553 19216400
2016-10-04 118.900002 119.160004 117.919998 118.370003 111.893417 21239700
2016-10-05 118.720001 119.169998 118.669998 118.790001 112.290421 14481300
2016-10-06 118.639999 118.980003 118.150002 118.730003 112.233704 11987100
2016-10-07 118.839996 119.010002 117.889999 118.470001 111.987930 19984200
2016-10-10 119.080002 119.480003 119.029999 119.220001 112.696877 19687300
2016-10-11 119.120003 119.139999 117.000000 117.519997 111.089897 27774400
2016-10-12 117.629997 117.820000 117.059998 117.419998 110.995384 14267800
2016-10-13 116.620003 117.320000 115.940002 117.000000 110.598366 22821000
2016-10-14 117.580002 118.050003 117.070000 117.139999 110.730705 21313300
2016-10-17 117.040001 117.300003 116.669998 116.820000 110.428207 14182700
2016-10-18 118.209999 118.410004 117.800003 117.860001 111.411308 19276700
2016-10-19 117.769997 118.019997 117.639999 117.849998 111.401871 13702900
2016-10-20 117.730003 117.970001 117.029999 117.709999 111.269516 18132200
2016-10-21 117.800003 118.220001 117.410004 118.150002 111.685448 15707800
2016-10-24 118.910004 119.650002 118.889999 119.570000 113.027763 19143000
2016-10-25 119.639999 119.660004 119.010002 119.190002 112.668526 20341800
2016-10-26 118.419998 119.029999 118.029999 118.379997 111.902847 20463700
2016-10-27 118.889999 118.989998 117.669998 117.839996 111.392395 19099800
2016-10-28 117.500000 118.110001 116.739998 117.099998 110.692894 35369300
2016-10-31 117.529999 117.529999 116.930000 116.989998 110.588905 18749400
2016-11-01 117.190002 117.209999 115.099998 116.110001 109.757080 23498700
2016-11-02 116.029999 116.300003 114.889999 115.180000 108.877930 26960100
2016-11-03 114.989998 115.370003 113.919998 114.050003 107.809769 36205200
2016-11-04 113.769997 114.540001 113.449997 113.650002 107.431671 26997500
2016-11-07 115.489998 116.470001 115.300003 116.349998 109.983925 26591200
2016-11-08 116.230003 117.639999 115.959999 117.110001 110.702309 20777900
2016-11-09 115.739998 117.839996 115.599998 117.650002 111.212814 70234400
2016-11-10 118.220001 118.379997 114.199997 115.750000 109.416763 72825400
2016-11-11 115.250000 116.050003 114.839996 115.800003 109.464035 41115200
2016-11-14 115.830002 115.940002 114.029999 114.629997 108.358047 35906000
2016-11-15 115.500000 116.620003 115.330002 116.220001 109.861023 31796600
2016-11-16 115.669998 116.989998 115.669998 116.910004 110.513290 16538100
2016-11-17 116.849998 117.779999 116.610001 117.760002 111.316795 20598600
2016-11-18 117.900002 118.099998 117.209999 117.320000 110.900856 16428700
2016-11-21 117.610001 118.650002 117.570000 118.540001 112.054092 20268500
2016-11-22 119.010002 119.190002 118.610001 118.900002 112.394386 18850600
2016-11-23 118.510002 118.639999 117.900002 118.419998 111.940659 22926000
2016-11-25 118.559998 118.849998 118.419998 118.800003 112.299881 7162800
2016-11-28 118.650002 119.080002 118.410004 118.529999 112.044647 13479000
2016-11-29 118.639999 119.510002 118.300003 118.940002 112.432198 18553000
2016-11-30 119.089996 119.129997 117.459999 117.500000 111.070999 30405300
2016-12-01 117.459999 117.470001 115.290001 115.470001 109.152069 39796600
2016-12-02 115.540001 116.160004 115.220001 115.699997 109.369476 32876800
2016-12-05 116.300003 117.059998 115.769997 116.599998 110.220261 21419700
2016-12-06 116.930000 117.080002 116.389999 116.879997 110.484924 27293300
2016-12-07 116.639999 118.510002 116.290001 118.360001 111.883942 26622400
2016-12-08 118.410004 118.870003 118.180000 118.570000 112.082474 18578400
2016-12-09 119.010002 119.540001 119.000000 119.500000 112.961586 21863100
2016-12-12 118.970001 119.209999 118.470001 118.959999 112.451126 23259300
2016-12-13 119.320000 121.110001 119.320000 120.459999 113.869041 54477900
2016-12-14 120.610001 121.000000 119.860001 120.209999 113.632729 28746000
2016-12-15 120.370003 121.110001 120.080002 120.400002 113.812325 22762300
2016-12-16 120.339996 120.580002 119.360001 119.599998 113.390427 26283900
2016-12-19 119.720001 120.830002 119.550003 120.089996 113.854996 21138700
2016-12-20 120.470001 120.769997 120.330002 120.550003 114.291115 11461800
2016-12-21 120.599998 120.680000 120.190002 120.459999 114.205788 7079300
2016-12-22 120.470001 120.500000 119.650002 120.120003 113.883453 16645000
2016-12-23 119.919998 120.250000 119.809998 120.199997 113.959274 9007500
2016-12-27 120.459999 121.519997 120.410004 120.820000 114.547081 16110600
2016-12-28 121.080002 121.190002 119.800003 119.879997 113.655899 17975200
2016-12-29 119.849998 120.129997 119.330002 119.709999 113.494736 13267500
2016-12-30 119.940002 119.949997 118.139999 118.480003 112.328590 41749000
2017-01-03 119.269997 119.989998 118.889999 119.540001 113.333534 22307600
2017-01-04 119.669998 120.410004 119.660004 120.190002 113.949806 19749100
2017-01-05 120.099998 120.949997 120.099998 120.870003 114.594498 20644300
2017-01-06 121.000000 122.250000 120.690002 121.930000 115.599442 24074300
2017-01-09 122.029999 122.550003 121.949997 122.330002 115.978691 18909200
2017-01-10 122.379997 122.970001 122.099998 122.599998 116.234673 16176600
2017-01-11 122.650002 122.930000 122.019997 122.930000 116.547546 20686000
2017-01-12 122.489998 122.820000 121.599998 122.739998 116.367401 19622500
2017-01-13 122.800003 123.370003 122.800003 123.160004 116.765602 16930800
2017-01-17 122.839996 123.029999 122.430000 122.790001 116.414825 14538500
2017-01-18 122.970001 123.160004 122.660004 123.040001 116.651833 12499700
2017-01-19 123.220001 123.650002 122.720001 122.980003 116.594933 12710700
2017-01-20 123.519997 123.830002 122.919998 123.250000 116.850937 22091000
2017-01-23 123.169998 123.529999 122.570000 123.349998 116.945717 17434200
2017-01-24 123.589996 124.370003 123.379997 124.180000 117.732651 17640900
2017-01-25 124.959999 125.459999 124.849998 125.430000 118.917732 15036200
2017-01-26 125.599998 125.820000 125.339996 125.559998 119.040977 16052200
2017-01-27 125.830002 125.919998 125.389999 125.800003 119.268578 15053000
2017-01-30 125.379997 125.379997 124.129997 124.820000 118.339409 25006700
2017-01-31 124.379997 124.599998 123.849998 124.570000 118.102409 19091100
2017-02-01 125.449997 125.680000 124.860001 125.430000 118.917732 22861900
2017-02-02 125.209999 125.699997 124.860001 125.320000 118.813446 15101400
2017-02-03 125.449997 125.809998 125.330002 125.680000 119.154762 16957200
2017-02-06 125.470001 125.849998 125.349998 125.830002 119.296989 11630100
2017-02-07 126.089996 126.550003 125.970001 126.290001 119.733116 17541100
2017-02-08 126.120003 126.680000 125.879997 126.500000 119.932182 12569100
2017-02-09 126.629997 127.239998 126.559998 126.959999 120.368324 17542700
2017-02-10 127.239998 127.559998 127.019997 127.379997 120.766487 13915700
2017-02-13 127.769997 128.259995 127.720001 128.100006 121.449127 19120200
2017-02-14 128.149994 128.539993 127.739998 128.529999 121.856796 16333500
2017-02-15 128.440002 129.350006 128.369995 129.289993 122.577316 17891400
2017-02-16 129.369995 129.630005 128.919998 129.250000 122.539413 15098300
2017-02-17 129.059998 129.820007 129.039993 129.809998 123.070351 15563700
2017-02-21 130.059998 130.529999 129.990005 130.449997 123.677147 18479600
2017-02-22 130.330002 130.589996 130.110001 130.500000 123.724518 12110900
2017-02-23 130.699997 130.699997 129.490005 130.009995 123.259956 17489000
2017-02-24 129.419998 130.259995 129.380005 130.259995 123.496986 18624500
2017-02-27 130.020004 130.429993 129.800003 130.419998 123.648689 12008700
2017-02-28 130.389999 130.449997 129.660004 130.020004 123.269432 16598600
2017-03-01 130.850006 131.679993 130.600006 131.440002 124.615692 25813800
2017-03-02 131.410004 131.429993 130.619995 130.779999 123.990005 19951400
2017-03-03 130.690002 131.059998 130.339996 131.020004 124.217514 13722700
2017-03-06 130.589996 130.949997 130.210007 130.729996 123.942589 12026200
2017-03-07 130.470001 131.080002 130.279999 130.509995 123.733955 15500900
2017-03-08 130.589996 131.149994 130.460007 130.740005 123.952057 15776000
2017-03-09 130.710007 131.020004 130.139999 130.839996 124.046860 20855300
2017-03-10 131.440002 131.600006 130.820007 131.389999 124.568291 21922600
2017-03-13 131.339996 131.639999 131.270004 131.610001 124.776871 10731600
2017-03-14 131.309998 131.360001 130.759995 131.289993 124.473503 14019700
2017-03-15 131.559998 132.410004 131.139999 132.100006 125.241440 22709100
2017-03-16 132.350006 132.350006 131.710007 132.009995 125.156120 18457300
2017-03-17 131.899994 132.039993 131.619995 131.690002 125.112389 21234500
2017-03-20 131.649994 132.110001 131.460007 131.809998 125.226402 10105200
2017-03-21 132.309998 132.429993 129.729996 129.809998 123.326324 35841900
2017-03-22 129.850006 130.820007 129.679993 130.690002 124.162361 29177900
2017-03-23 130.520004 130.880005 130.139999 130.360001 123.848846 20311700
2017-03-24 130.779999 131.289993 130.130005 130.630005 124.105354 22967600
2017-03-27 129.699997 131.070007 129.399994 130.839996 124.304871 18472400
2017-03-28 130.839996 132.029999 130.550003 131.639999 125.064911 23721900
2017-03-29 131.729996 132.300003 131.589996 132.250000 125.644463 13710000
2017-03-30 132.199997 132.610001 132.080002 132.470001 125.853470 16092400
2017-03-31 132.279999 132.740005 132.130005 132.380005 125.767952 19841400
2017-04-03 132.490005 132.809998 131.559998 132.300003 125.691948 23700300
2017-04-04 131.919998 132.529999 131.869995 132.509995 125.891472 13400000
2017-04-05 132.699997 133.479996 131.720001 131.970001 125.378426 32011200
2017-04-06 132.100006 132.389999 131.699997 132.039993 125.444939 18832200
2017-04-07 132.000000 132.369995 131.500000 131.970001 125.378426 16743100
2017-04-10 132.100006 132.570007 131.660004 132.020004 125.425949 15619300
2017-04-11 131.899994 132.100006 130.500000 131.449997 124.884392 33778400
2017-04-12 131.429993 131.539993 130.779999 130.919998 124.380859 15955200
2017-04-13 130.740005 131.509995 130.380005 130.399994 123.886848 23683000
2017-04-17 130.770004 131.500000 130.720001 131.479996 124.912910 13325500
2017-04-18 131.039993 131.660004 130.949997 131.279999 124.722908 12841100
2017-04-19 131.850006 132.289993 131.309998 131.490005 124.922432 17764800
2017-04-20 132.020004 132.880005 131.820007 132.589996 125.967438 21977900
2017-04-21 132.710007 132.759995 132.220001 132.559998 125.938965 22454900
2017-04-24 134.029999 134.289993 133.800003 134.160004 127.459045 22469900
2017-04-25 134.600006 135.369995 134.479996 135.130005 128.380615 19384400
2017-04-26 135.179993 135.509995 134.860001 134.940002 128.200043 25398500
2017-04-27 135.270004 135.750000 135.190002 135.750000 128.969635 16136500
2017-04-28 136.289993 136.339996 135.770004 135.990005 129.197632 22771900
2017-05-01 136.440002 137.380005 136.380005 137.199997 130.347214 24815500
2017-05-02 137.369995 137.490005 137.020004 137.429993 130.565689 18345100
2017-05-03 137.119995 137.169998 136.619995 136.990005 130.147720 23827600
2017-05-04 136.970001 137.429993 136.559998 137.039993 130.195145 14630100
2017-05-05 137.389999 137.539993 136.880005 137.539993 130.670227 19330700
2017-05-08 137.610001 137.839996 137.330002 137.839996 130.955276 13279900
2017-05-09 138.050003 138.630005 137.929993 138.320007 131.411240 28426100
2017-05-10 138.399994 138.449997 137.910004 138.399994 131.487244 20499400
2017-05-11 138.020004 138.330002 137.380005 138.289993 131.382751 27232100
2017-05-12 138.350006 138.630005 138.229996 138.600006 131.677322 19738600
2017-05-15 138.660004 139.119995 138.529999 139.039993 132.095306 20481300
2017-05-16 139.399994 139.639999 138.990005 139.619995 132.646317 21786000
2017-05-17 138.509995 138.770004 136.050003 136.070007 129.273636 55642200
2017-05-18 136.020004 137.720001 135.869995 137.259995 130.404175 41319900
2017-05-19 137.750000 138.419998 137.660004 137.839996 130.955276 36730100
2017-05-22 138.149994 139.070007 138.100006 139.000000 132.057297 19509700
2017-05-23 139.410004 139.419998 138.779999 139.139999 132.190308 19687500
2017-05-24 139.559998 139.850006 139.169998 139.779999 132.798340 15891900
2017-05-25 140.309998 141.330002 140.009995 140.970001 133.928879 23928600
2017-05-26 141.000000 141.279999 140.809998 141.220001 134.166382 13851600
2017-05-30 141.149994 141.509995 141.059998 141.339996 134.280411 20306400
2017-05-31 141.839996 141.839996 140.570007 141.289993 134.232910 33229400
2017-06-01 141.580002 141.899994 140.979996 141.839996 134.755417 20120700
2017-06-02 142.339996 143.490005 142.110001 143.460007 136.294540 37222900
2017-06-05 143.449997 143.679993 143.229996 143.429993 136.266022 15727500
2017-06-06 143.259995 143.729996 142.649994 142.860001 135.724472 22393000
2017-06-07 143.259995 143.539993 142.600006 143.419998 136.256531 18842400
2017-06-08 143.740005 143.800003 142.789993 143.570007 136.399063 25417400
2017-06-09 143.740005 143.899994 138.110001 139.979996 132.988358 109783700
2017-06-12 138.800003 139.479996 137.470001 139.229996 132.275787 104454000
2017-06-13 140.009995 140.559998 139.279999 140.360001 133.349350 51193000
2017-06-14 140.929993 140.929993 138.619995 139.750000 132.769821 60093800
2017-06-15 138.339996 139.279999 137.490005 139.130005 132.180832 55145200
2017-06-16 138.679993 138.779999 137.639999 138.149994 131.607269 48087400
2017-06-19 139.490005 140.589996 139.279999 140.460007 133.807892 39626500
2017-06-20 140.320007 140.500000 139.309998 139.360001 132.760025 40935100
2017-06-21 139.679993 140.809998 139.589996 140.740005 134.074661 35743400
2017-06-22 140.960007 141.220001 140.339996 140.699997 134.036545 24099100
2017-06-23 140.539993 141.419998 140.149994 141.240005 134.550964 21654300
2017-06-26 142.050003 142.289993 140.270004 140.580002 133.922211 34411100
2017-06-27 140.050003 140.220001 138.020004 138.029999 131.492981 65957800
2017-06-28 138.539993 140.139999 137.740005 140.020004 133.388748 57427200
2017-06-29 139.440002 139.440002 136.250000 137.589996 131.073822 88769400
2017-06-30 137.979996 138.669998 137.190002 137.639999 131.121460 68898300
2017-07-03 138.270004 138.429993 136.100006 136.190002 129.740158 32797000
2017-07-05 136.619995 137.899994 136.160004 137.529999 131.016663 42116600
2017-07-06 136.479996 137.059998 135.800003 136.289993 129.835403 48430500
2017-07-07 136.750000 138.130005 136.740005 137.759995 131.235794 36970400
2017-07-10 137.850006 138.990005 137.500000 138.660004 132.093170 24853500
2017-07-11 138.460007 139.220001 137.940002 139.050003 132.464676 31517700
2017-07-12 140.240005 140.860001 139.960007 140.699997 134.036545 36045800
2017-07-13 140.869995 141.350006 140.600006 141.009995 134.331863 31073600
2017-07-14 141.639999 142.300003 141.190002 142.119995 135.389282 34544800
2017-07-17 142.270004 142.690002 141.919998 142.190002 135.455948 25343200
2017-07-18 142.089996 143.169998 141.639999 143.139999 136.361008 25748500
2017-07-19 143.559998 144.190002 143.500000 143.979996 137.161209 33752300
2017-07-20 144.350006 144.440002 143.520004 144.169998 137.342209 36139400
2017-07-21 143.639999 144.110001 143.350006 144.110001 137.285034 39697100
2017-07-24 144.089996 144.869995 143.919998 144.770004 137.913788 26712700
2017-07-25 144.289993 144.740005 144.009995 144.399994 137.561310 28120900
2017-07-26 144.759995 144.949997 144.529999 144.869995 138.009033 18610600
2017-07-27 145.820007 145.960007 142.300003 143.960007 137.142151 80665900
2017-07-28 143.100006 144.080002 142.869995 143.839996 137.027863 38013200
2017-07-31 144.250000 144.429993 142.919998 143.229996 136.446716 33848600
2017-08-01 143.720001 143.759995 143.119995 143.559998 136.761108 20149400
2017-08-02 144.490005 144.520004 142.610001 143.949997 137.132614 41769700
2017-08-03 144.089996 144.169998 143.130005 143.389999 136.599197 27112800
2017-08-04 143.710007 143.970001 143.059998 143.649994 136.846802 29472900
2017-08-07 143.910004 144.559998 143.710007 144.559998 137.713730 17933900
2017-08-08 144.279999 145.470001 143.899994 144.309998 137.475586 30810400
2017-08-09 143.119995 144.190002 142.789993 144.119995 137.294571 36169500
2017-08-10 143.300003 143.399994 140.889999 141.029999 134.350906 63331700
2017-08-11 141.220001 142.410004 140.899994 142.100006 135.370255 45862500
2017-08-14 143.229996 144.149994 143.190002 143.929993 137.113571 34161000
2017-08-15 144.289993 144.300003 143.639999 144.029999 137.208832 25509200
2017-08-16 144.389999 144.960007 143.800003 144.279999 137.447037 31913000
2017-08-17 143.720001 143.940002 141.330002 141.330002 134.636734 70191000
2017-08-18 141.410004 142.199997 140.649994 141.229996 134.541458 60751900
2017-08-21 141.220001 141.529999 140.179993 141.050003 134.370010 37111500
2017-08-22 141.809998 143.350006 141.759995 143.199997 136.418182 36294200
2017-08-23 142.479996 143.009995 142.380005 142.690002 135.932312 25702300
2017-08-24 143.009995 143.169998 141.470001 142.270004 135.532181 38160800
2017-08-25 142.820007 143.179993 141.779999 141.970001 135.246353 26380400
2017-08-28 142.399994 142.740005 141.949997 142.410004 135.665588 15362100
2017-08-29 141.190002 143.210007 141.059998 142.970001 136.199066 24498300
2017-08-30 143.089996 144.889999 143.000000 144.649994 137.799469 33642700
2017-08-31 145.059998 146.210007 144.979996 146.199997 139.276077 38480700
2017-09-01 146.389999 146.589996 145.610001 146.000000 139.085541 22293600
2017-09-05 145.570007 145.880005 143.600006 144.690002 137.837555 44794300
2017-09-06 145.059998 145.460007 144.080002 145.130005 138.256744 30722700
2017-09-07 145.399994 145.839996 144.940002 145.470001 138.580597 22721100
2017-09-08 145.279999 145.350006 144.059998 144.210007 137.380325 27890100
2017-09-11 145.339996 146.119995 145.300003 145.869995 138.961716 27126300
2017-09-12 146.279999 146.410004 145.529999 146.220001 139.295151 30256700
2017-09-13 145.970001 146.440002 145.729996 146.419998 139.485657 28450900
2017-09-14 145.850006 146.289993 145.470001 145.559998 138.666397 35296400
2017-09-15 145.529999 146.589996 145.289993 146.059998 139.142715 46422400
2017-09-18 145.910004 146.369995 145.110001 145.550003 138.960327 24858200
2017-09-19 145.809998 146.009995 145.309998 145.800003 139.199020 20871200
2017-09-20 145.750000 145.910004 144.229996 145.350006 138.769424 34236200
2017-09-21 145.250000 145.259995 143.949997 144.460007 137.919693 28841800
2017-09-22 144.000000 144.529999 143.850006 144.320007 137.786057 21702400
2017-09-25 143.750000 143.830002 142.100006 142.800003 136.334869 54947700
2017-09-26 143.529999 143.800003 142.669998 143.169998 136.688141 29628800
2017-09-27 143.929993 145.000000 143.570007 144.460007 137.919693 33249400
2017-09-28 144.110001 144.559998 143.779999 144.410004 137.871979 24149400
2017-09-29 144.699997 145.559998 144.320007 145.449997 138.864868 43102400
2017-10-02 145.669998 146.169998 144.929993 145.580002 138.989014 27351300
2017-10-03 145.770004 146.059998 145.449997 145.889999 139.284958 19715200
2017-10-04 145.610001 146.339996 145.470001 146.029999 139.418579 26381100
2017-10-05 146.559998 147.539993 146.410004 147.460007 140.783859 31562400
2017-10-06 146.960007 147.660004 146.960007 147.660004 140.974823 23561100
2017-10-09 147.850006 148.009995 147.300003 147.490005 140.812546 13704800
2017-10-10 147.990005 148.139999 146.949997 147.600006 140.917572 19223100
2017-10-11 147.529999 148.070007 147.339996 148.039993 141.337631 12439100
2017-10-12 147.820007 148.350006 147.619995 147.770004 141.079834 14513500
2017-10-13 148.369995 148.509995 147.779999 148.339996 141.624039 18409900
2017-10-16 148.710007 148.889999 148.389999 148.850006 142.110947 21809400
2017-10-17 148.800003 149.059998 148.570007 149.039993 142.292343 13138200
2017-10-18 149.190002 149.210007 148.639999 148.860001 142.120483 17218200
2017-10-19 147.990005 148.330002 147.270004 148.309998 141.595398 27680300
2017-10-20 148.910004 149.039993 148.529999 148.710007 141.977295 30173300
2017-10-23 149.020004 149.029999 147.529999 147.740005 141.051178 29297100
2017-10-24 148.029999 148.300003 147.440002 147.990005 141.289917 20289500
2017-10-25 147.699997 148.179993 146.330002 147.429993 140.755188 36179100
2017-10-26 147.339996 147.710007 146.919998 146.960007 140.306519 28230200
2017-10-27 149.429993 151.520004 149.199997 151.240005 144.392746 60165100
2017-10-30 151.130005 152.190002 150.990005 151.580002 144.717392 31733400
2017-10-31 152.070007 152.369995 151.630005 152.149994 145.261551 26319300
2017-11-01 152.759995 152.830002 151.500000 152.100006 145.213821 29481600
2017-11-02 151.929993 151.990005 150.770004 151.809998 144.936951 31017400
2017-11-03 152.360001 153.289993 151.839996 153.270004 146.330811 26199200
2017-11-06 153.149994 153.850006 153.100006 153.789993 146.827286 28693900
2017-11-07 153.669998 154.080002 153.339996 153.880005 146.913223 21333100
2017-11-08 153.800003 154.539993 153.619995 154.500000 147.505157 17373500
2017-11-09 153.229996 153.770004 152.110001 153.690002 146.731796 40594500
2017-11-10 153.330002 153.800003 153.059998 153.679993 146.722244 20150800
2017-11-13 153.100006 154.070007 153.100006 153.869995 146.903671 12522400
2017-11-14 153.330002 153.500000 152.570007 153.309998 146.369080 25173800
2017-11-15 152.649994 153.000000 151.779999 152.589996 145.681641 24808000
2017-11-16 153.360001 154.889999 153.330002 154.539993 147.543320 34790600
2017-11-17 154.580002 154.690002 153.800003 153.949997 146.980042 28725800
2017-11-20 154.059998 154.199997 153.610001 153.830002 146.865463 21143900
2017-11-21 154.559998 155.570007 154.490005 155.500000 148.459869 20147800
2017-11-22 155.639999 155.839996 155.339996 155.690002 148.641296 17299000
2017-11-24 155.850006 156.309998 155.759995 156.259995 149.185471 8280600
2017-11-27 156.210007 156.559998 155.830002 156.190002 149.118652 22653400
2017-11-28 156.539993 156.690002 155.699997 156.589996 149.500504 25227300
2017-11-29 156.410004 156.449997 153.119995 153.860001 146.894150 71986300
2017-11-30 154.509995 155.449997 154.149994 155.149994 148.125702 56595500
2017-12-01 154.199997 155.240005 152.259995 154.490005 147.495636 59015800
2017-12-04 155.460007 155.630005 152.559998 152.710007 145.796173 51319100
2017-12-05 152.679993 154.550003 152.100006 152.809998 145.891647 40604200
2017-12-06 152.240005 153.740005 152.059998 153.500000 146.550461 28647800
2017-12-07 153.490005 154.460007 153.330002 154.020004 147.046860 32666200
2017-12-08 155.149994 155.529999 154.460007 154.699997 147.696075 28081700
2017-12-11 154.770004 155.949997 154.759995 155.899994 148.841766 20821500
2017-12-12 155.830002 156.149994 155.360001 155.690002 148.641296 20310300
2017-12-13 156.320007 156.490005 155.759995 155.990005 148.927719 24418500
2017-12-14 156.259995 156.660004 155.710007 155.880005 148.822662 24594700
2017-12-15 156.490005 157.820007 156.229996 157.649994 150.512543 49816200
2017-12-18 158.360001 158.770004 158.070007 158.639999 151.774429 26844500
2017-12-19 158.339996 158.500000 157.259995 157.699997 150.875137 31415000
2017-12-20 158.250000 158.279999 156.910004 157.529999 150.712494 38972600
2017-12-21 157.750000 158.250000 157.369995 157.550003 150.731613 18638700
2017-12-22 157.309998 157.429993 156.949997 157.369995 150.559372 23330400
2017-12-26 156.490005 156.720001 155.949997 156.520004 149.746185 21918700
2017-12-27 156.529999 156.960007 156.389999 156.539993 149.765320 22388200
2017-12-28 157.039993 157.070007 156.539993 156.729996 149.947098 25393800
2017-12-29 156.869995 156.899994 155.699997 155.759995 149.019073 33186000
2018-01-02 156.559998 158.529999 156.169998 158.490005 151.630966 32573300
2018-01-03 158.639999 160.169998 158.610001 160.029999 153.104324 29383600
2018-01-04 160.580002 160.789993 160.080002 160.309998 153.372192 24776100
2018-01-05 161.070007 162.029999 160.770004 161.919998 154.912476 26992300
2018-01-08 161.919998 162.630005 161.860001 162.550003 155.515198 23159100
2018-01-09 162.869995 163.039993 162.070007 162.559998 155.524780 24782400
2018-01-10 161.839996 162.210007 161.119995 162.179993 155.161209 34004000
2018-01-11 162.460007 163.300003 162.210007 163.289993 156.223236 20473500
2018-01-12 163.149994 164.660004 162.940002 164.490005 157.371231 37762700
2018-01-16 165.580002 166.419998 163.529999 164.020004 156.921600 41231800
2018-01-17 164.800003 166.039993 164.000000 165.789993 158.615005 33849900
2018-01-18 165.529999 166.199997 165.139999 165.820007 158.643738 26432200
2018-01-19 166.309998 166.610001 165.539993 166.339996 159.141220 38937600
2018-01-22 166.279999 168.119995 166.089996 168.119995 160.844162 26081400
2018-01-23 168.639999 169.660004 168.559998 169.509995 162.173996 37989700
2018-01-24 169.869995 170.240005 167.440002 168.410004 161.121628 54287400
2018-01-25 169.570007 169.630005 167.809998 168.350006 161.064209 28925000
2018-01-26 169.289993 170.949997 168.960007 170.929993 163.532516 32038200
2018-01-29 170.570007 170.910004 169.740005 170.100006 162.738510 37277800
2018-01-30 168.550003 169.419998 167.820007 168.699997 161.399017 44987700
2018-01-31 169.649994 169.990005 168.339996 169.399994 162.068802 42449200
2018-02-01 168.100006 169.729996 167.419998 167.960007 160.691162 38037900
2018-02-02 167.300003 167.699997 164.470001 164.610001 157.486099 68478100
2018-02-05 163.070007 165.750000 158.000000 158.119995 151.276947 105372200
2018-02-06 155.809998 162.509995 155.100006 162.309998 155.285660 118537900
2018-02-07 161.789993 163.550003 160.199997 160.210007 153.276505 91028300
2018-02-08 160.619995 160.800003 153.449997 153.449997 146.809052 94184800
2018-02-09 155.619995 157.240005 150.130005 156.100006 149.344421 113836600
2018-02-12 157.699997 159.949997 156.460007 158.869995 151.994476 63050600
2018-02-13 157.960007 160.009995 157.720001 159.690002 152.778976 31785600
2018-02-14 158.750000 162.929993 158.000000 162.679993 155.639587 52107400
2018-02-15 164.139999 165.699997 162.440002 165.699997 158.528885 51633900
2018-02-16 165.160004 166.759995 164.679993 164.960007 157.820923 62256300
2018-02-20 164.380005 166.679993 164.309998 165.289993 158.136658 36785600
2018-02-21 166.100006 167.720001 164.720001 164.820007 157.687027 41161800
2018-02-22 165.539993 166.419998 164.380005 164.800003 157.667892 37074400
2018-02-23 166.130005 168.169998 165.449997 168.169998 160.892014 50096900
2018-02-26 168.960007 170.399994 168.820007 170.399994 163.025528 39266700
2018-02-27 170.449997 170.729996 168.210007 168.289993 161.006790 42209900
2018-02-28 169.250000 169.800003 167.100006 167.210007 159.973557 42936300
2018-03-01 167.300003 168.070007 163.000000 164.479996 157.361710 76809900
2018-03-02 162.500000 166.279999 161.960007 165.990005 158.806351 57445100
2018-03-05 165.210007 168.259995 164.589996 167.830002 160.566727 38540200
2018-03-06 168.649994 169.110001 167.479996 168.539993 161.245972 29480900
2018-03-07 167.250000 169.070007 166.960007 168.929993 161.619110 34609400
2018-03-08 169.630005 169.979996 168.949997 169.860001 162.508881 25828400
2018-03-09 171.070007 173.160004 170.820007 173.160004 165.666061 38310500
2018-03-12 173.669998 174.479996 173.279999 174.080002 166.546249 37635000
2018-03-13 174.479996 175.210007 171.270004 171.710007 164.278839 55638900
2018-03-14 172.610001 172.740005 170.929993 171.679993 164.250107 40536400
2018-03-15 171.800003 172.529999 170.899994 171.529999 164.106628 28810400
2018-03-16 171.820007 172.199997 170.940002 171.020004 163.618668 31176700
2018-03-19 169.100006 169.220001 165.639999 167.100006 160.127686 71395100
2018-03-20 167.169998 168.039993 166.610001 167.649994 160.654755 34075700
2018-03-21 167.210007 168.759995 166.190002 166.919998 159.955215 43863500
2018-03-22 164.610001 165.770004 162.589996 162.800003 156.007156 66607300
2018-03-23 162.610001 163.300003 158.429993 158.509995 151.896149 80110400
2018-03-26 161.720001 164.600006 159.160004 164.399994 157.540344 57481500
2018-03-27 165.619995 165.619995 157.679993 159.080002 152.442322 78889100
2018-03-28 158.169998 159.779999 156.039993 157.250000 150.688675 89369700
2018-03-29 158.100006 161.710007 156.630005 160.130005 153.448486 68692600
2018-04-02 158.990005 159.740005 153.880005 155.509995 149.021301 85549400
2018-04-03 156.869995 157.919998 154.440002 157.259995 150.698227 64090000
2018-04-04 154.220001 160.229996 154.039993 159.740005 153.074768 65768700
2018-04-05 161.330002 161.580002 159.479996 160.649994 153.946823 43054900
2018-04-06 158.880005 160.460007 155.880005 156.630005 150.094513 59870900
2018-04-09 157.979996 160.880005 157.460007 157.729996 151.148621 41810400
2018-04-10 160.210007 161.729996 159.070007 161.210007 154.483398 48296800
2018-04-11 160.199997 162.000000 160.100006 160.279999 153.592239 41622100
2018-04-12 161.250000 162.770004 161.160004 162.210007 155.441727 30467900
2018-04-13 163.020004 163.259995 160.669998 161.369995 154.636734 44604900
2018-04-16 162.500000 163.190002 161.479996 162.600006 155.815445 28180800
2018-04-17 164.240005 166.460007 163.910004 166.100006 159.169449 35536100
2018-04-18 166.100006 167.000000 165.309998 166.440002 159.495193 29573900
2018-04-19 165.600006 165.990005 164.339996 164.910004 158.029037 34705700
2018-04-20 164.490005 164.610001 161.729996 162.300003 155.528000 49197100
2018-04-23 163.089996 163.729996 161.020004 161.889999 155.135071 33040600
2018-04-24 162.660004 162.910004 157.389999 158.460007 151.848175 70256800
2018-04-25 158.740005 159.309998 156.470001 158.649994 152.030212 52089300
2018-04-26 160.699997 162.529999 160.179993 161.990005 155.230896 43005500
2018-04-27 164.369995 164.410004 161.169998 162.089996 155.326691 51043400
2018-04-30 162.470001 163.479996 160.539993 160.940002 154.224686 35615300
2018-05-01 160.520004 162.800003 160.139999 162.779999 155.987930 36513500
2018-05-02 163.059998 163.570007 161.630005 161.820007 155.067978 38646800
2018-05-03 161.000000 162.399994 159.220001 161.800003 155.048828 60337100
2018-05-04 161.100006 165.250000 160.979996 164.869995 157.990738 41543200
2018-05-07 165.639999 166.779999 165.509995 166.240005 159.303574 32500200
2018-05-08 165.889999 166.429993 164.860001 166.070007 159.140686 26040200
2018-05-09 166.369995 168.000000 165.779999 167.880005 160.875107 29122700
2018-05-10 168.419998 169.740005 168.289993 169.619995 162.542496 27067600
2018-05-11 169.419998 169.860001 168.720001 169.460007 162.389206 24688800
2018-05-14 169.850006 170.820007 169.470001 169.750000 162.667130 21821700
2018-05-15 168.410004 168.500000 166.979996 167.869995 160.865570 49361600
2018-05-16 168.089996 169.369995 168.009995 168.979996 161.929260 22941200
2018-05-17 168.389999 169.610001 167.509995 168.330002 161.306366 27480200
2018-05-18 167.679993 168.259995 167.210007 167.460007 160.472687 26217900
2018-05-21 168.759995 169.500000 167.679993 168.399994 161.373459 22954600
2018-05-22 169.169998 169.449997 167.880005 168.179993 161.162613 19477700
2018-05-23 166.899994 169.619995 166.880005 169.600006 162.523407 26557800
2018-05-24 169.550003 169.850006 167.839996 169.550003 162.475464 27696500
2018-05-25 169.529999 170.330002 169.210007 169.720001 162.638321 27460500
2018-05-29 168.949997 169.919998 167.960007 168.970001 161.919678 41220500
2018-05-30 169.580002 170.479996 169.220001 170.179993 163.079132 22665800
2018-05-31 170.179993 171.199997 169.630005 170.070007 162.973740 35670900
2018-06-01 170.919998 172.839996 170.869995 172.740005 165.532364 45543300
2018-06-04 173.179993 174.339996 173.070007 174.300003 167.027252 20459600
2018-06-05 174.710007 175.130005 174.070007 174.839996 167.544708 24779300
2018-06-06 175.020004 175.889999 174.139999 175.860001 168.522141 25036600
2018-06-07 175.889999 175.929993 173.550003 174.429993 167.151825 39600300
2018-06-08 173.610001 174.880005 173.179993 174.440002 167.161407 31780300
2018-06-11 174.309998 175.339996 174.279999 174.910004 167.611816 22319700
2018-06-12 175.149994 176.000000 174.960007 175.830002 168.493423 22511800
2018-06-13 176.100006 177.139999 175.429993 175.820007 168.483810 37858600
2018-06-14 176.630005 177.889999 176.500000 177.600006 170.189606 35916000
2018-06-15 176.929993 177.330002 176.110001 176.979996 169.595428 49615700
2018-06-18 175.490005 176.649994 174.940002 176.500000 169.497452 31633200
2018-06-19 174.270004 176.039993 173.710007 176.000000 169.017319 38236000
2018-06-20 176.809998 177.979996 176.649994 177.250000 170.217697 33038000
2018-06-21 177.699997 177.880005 175.369995 175.710007 168.738846 43469400
2018-06-22 176.300003 176.369995 174.690002 175.320007 168.364304 30073200
2018-06-25 173.729996 173.990005 169.809998 171.369995 164.570999 77799700
2018-06-26 172.000000 173.059998 171.369995 172.070007 165.243225 39008100
2018-06-27 172.800003 173.580002 169.610001 169.729996 162.996078 52843500
2018-06-28 169.520004 171.770004 169.169998 171.190002 164.398209 46407700
2018-06-29 172.009995 172.919998 171.399994 171.649994 164.839905 36408500
2018-07-02 170.039993 172.850006 169.669998 172.800003 165.944290 31770000
2018-07-03 173.449997 173.449997 170.630005 170.800003 164.023621 25512700
2018-07-05 171.910004 173.059998 171.029999 172.919998 166.059509 31626200
2018-07-06 173.320007 175.740005 173.000000 175.610001 168.642776 37005600
2018-07-09 176.520004 177.229996 175.820007 177.190002 170.160080 27362100
2018-07-10 177.520004 177.720001 176.710007 177.320007 170.284927 23902500
2018-07-11 175.929993 177.070007 175.800003 176.419998 169.420624 30280600
2018-07-12 177.199997 179.460007 177.080002 179.460007 172.340057 27930100
2018-07-13 179.449997 179.899994 178.949997 179.610001 172.484085 28049800
2018-07-16 179.649994 179.949997 178.880005 179.179993 172.071121 21405300
2018-07-17 177.279999 180.649994 177.279999 180.270004 173.117889 31034100
2018-07-18 180.289993 180.440002 179.380005 179.929993 172.791367 23220800
2018-07-19 179.279999 179.880005 178.820007 179.029999 171.927109 31094100
2018-07-20 179.570007 180.169998 178.789993 178.990005 171.888718 35897300
2018-07-23 178.460007 179.639999 177.740005 179.559998 172.436066 22184700
2018-07-24 181.410004 182.050003 179.559998 180.300003 173.146713 36900300
2018-07-25 180.380005 182.929993 180.289993 182.820007 175.566727 35026600
2018-07-26 180.339996 180.919998 179.809998 180.050003 172.906662 40873500
2018-07-27 181.190002 181.309998 176.600006 177.619995 170.572998 59456100
2018-07-30 177.630005 177.729996 174.270004 175.110001 168.162628 60193000
2018-07-31 175.800003 177.130005 174.820007 176.449997 169.449478 47285100
2018-08-01 176.860001 177.649994 176.100006 177.119995 170.092850 37101900
2018-08-02 175.869995 179.740005 175.789993 179.529999 172.407272 47178200
2018-08-03 179.869995 180.089996 179.080002 180.080002 172.935425 28934400
2018-08-06 179.960007 181.190002 179.740005 181.139999 173.953384 24808800
2018-08-07 181.649994 182.139999 181.259995 181.800003 174.587204 29895700
2018-08-08 181.550003 182.350006 181.059998 182.020004 174.798477 22680700
2018-08-09 181.910004 182.630005 181.639999 181.910004 174.692856 18852900
2018-08-10 180.679993 181.220001 179.839996 180.520004 173.357956 33818500
2018-08-13 180.850006 182.009995 180.240005 180.320007 173.165939 26089200
2018-08-14 181.009995 181.660004 180.039993 181.449997 174.251083 20913000
2018-08-15 180.009995 180.580002 178.119995 179.229996 172.119171 58528000
2018-08-16 180.610001 180.990005 179.470001 179.820007 172.685760 27711800
2018-08-17 179.350006 180.309998 178.270004 179.860001 172.724152 36092600
2018-08-20 180.259995 180.330002 179.000000 179.699997 172.570541 24939000
2018-08-21 180.240005 181.440002 180.130005 180.360001 173.204346 26258700
2018-08-22 179.979996 181.270004 179.750000 181.059998 173.876602 18042400
2018-08-23 180.740005 182.050003 180.500000 180.800003 173.626862 25776200
2018-08-24 181.399994 182.630005 181.360001 182.479996 175.240204 23136100
2018-08-27 183.399994 184.339996 183.110001 184.339996 177.026428 29343600
2018-08-28 184.830002 185.020004 184.220001 184.610001 177.285690 20277000
2018-08-29 184.929993 186.839996 184.860001 186.740005 179.331192 29175600
2018-08-30 186.380005 187.520004 185.789993 186.410004 179.014282 29315500
2018-08-31 186.179993 187.179993 185.979996 186.649994 179.244797 28653200
2018-09-04 186.080002 186.399994 184.850006 185.850006 178.476547 29063500
2018-09-05 185.520004 185.550003 182.820007 183.449997 176.171707 42623300
2018-09-06 183.529999 183.750000 180.580002 181.809998 174.596786 46091400
2018-09-07 180.500000 182.669998 180.440002 181.110001 173.924576 46629500
2018-09-10 182.149994 182.250000 180.729996 181.720001 174.510391 26132000
2018-09-11 180.990005 183.419998 180.520004 183.119995 175.854828 30116500
2018-09-12 182.850006 182.979996 181.009995 182.580002 175.336273 36204000
2018-09-13 183.720001 184.880005 183.639999 184.529999 177.208862 31133200
2018-09-14 184.660004 184.949997 183.259995 183.990005 176.690308 31224100
2018-09-17 183.679993 183.809998 181.169998 181.339996 174.145432 33071200
2018-09-18 181.490005 183.729996 181.399994 182.839996 175.585953 31877300
2018-09-19 182.869995 183.300003 181.509995 182.699997 175.451462 31843400
2018-09-20 183.960007 184.970001 183.520004 184.720001 177.391342 33295800
2018-09-21 185.220001 185.479996 183.479996 183.710007 176.421402 38605400
2018-09-24 182.050003 183.960007 181.300003 183.889999 176.912094 34945600
2018-09-25 183.809998 184.279999 183.179993 184.139999 177.152603 25277500
2018-09-26 184.300003 185.990005 183.910004 184.270004 177.277664 36210600
2018-09-27 185.020004 186.490005 184.919998 185.830002 178.778442 33113300
2018-09-28 185.309998 186.279999 184.970001 185.789993 178.739975 28076800
2018-10-01 186.869995 187.529999 185.699997 186.169998 179.105560 27371300
2018-10-02 186.009995 187.179993 185.320007 185.750000 178.701492 25618600
2018-10-03 186.529999 186.970001 185.660004 185.949997 178.893875 29128700
2018-10-04 185.199997 185.320007 181.059998 182.380005 175.459351 80557300
2018-10-05 182.360001 182.970001 178.429993 180.149994 173.313995 83325600
2018-10-08 179.520004 180.639999 176.929993 179.050003 172.255737 66864500
2018-10-09 179.179993 181.020004 178.750000 179.630005 172.813736 49097900
2018-10-10 178.509995 178.619995 171.500000 171.729996 165.213486 114471100
2018-10-11 171.020004 173.399994 167.809998 169.600006 163.164291 143084500
2018-10-12 174.169998 174.860001 170.929993 174.320007 167.705170 102078400
2018-10-15 173.710007 174.039993 171.559998 172.210007 165.675278 64885300
2018-10-16 174.020004 177.649994 173.699997 177.220001 170.495178 71979700
2018-10-17 178.080002 178.259995 175.470001 177.289993 170.562485 66987600
2018-10-18 176.619995 176.679993 172.440002 173.179993 166.608459 82486200
2018-10-19 174.580002 176.070007 172.389999 173.020004 166.454529 82923700
2018-10-22 174.059998 175.250000 172.589996 173.910004 167.310760 52909300
2018-10-23 170.639999 174.130005 168.820007 173.270004 166.695068 77567000
2018-10-24 173.070007 173.360001 165.039993 165.339996 159.065948 102997400
2018-10-25 167.910004 172.080002 167.160004 171.059998 164.568939 83481100
2018-10-26 165.199997 169.960007 164.229996 166.660004 160.335876 130970900
2018-10-29 169.210007 169.860001 160.089996 163.229996 157.036011 111871900
2018-10-30 162.750000 166.039993 162.009995 165.919998 159.623962 92584000
2018-10-31 168.619995 171.250000 168.539993 169.820007 163.375992 73828600
2018-11-01 170.070007 172.240005 168.779999 172.059998 165.530945 52706800
2018-11-02 171.529999 172.550003 168.220001 169.380005 162.952682 75966800
2018-11-05 169.600006 169.660004 167.080002 168.960007 162.548630 39573500
2018-11-06 168.970001 171.190002 168.720001 170.240005 163.780075 34410400
2018-11-07 172.279999 175.580002 171.869995 175.580002 168.917419 51169600
2018-11-08 174.759995 175.300003 173.630005 174.460007 167.839905 40296500
2018-11-09 172.830002 173.250000 170.160004 171.520004 165.011490 50602700
2018-11-12 170.320007 170.639999 166.179993 166.330002 160.018448 62578400
2018-11-13 167.110001 169.479996 166.000000 166.470001 160.153091 64128100
2018-11-14 168.119995 168.699997 164.250000 165.199997 158.931305 75270700
2018-11-15 164.899994 168.539993 163.460007 168.089996 161.711609 73254300
2018-11-16 166.449997 168.309998 165.779999 167.500000 161.143997 65390700
2018-11-19 166.699997 166.899994 161.539993 162.059998 155.910416 67280500
2018-11-20 158.369995 161.380005 157.130005 159.160004 153.120499 102652800
2018-11-21 161.350006 161.970001 159.229996 160.369995 154.284546 42965800
2018-11-23 159.089996 160.839996 159.089996 159.210007 153.168610 23503700
2018-11-26 161.440002 162.970001 160.759995 162.889999 156.708939 42012600
2018-11-27 162.000000 163.850006 161.179993 163.440002 157.238083 36608100
2018-11-28 164.619995 168.699997 163.470001 168.699997 162.298508 70141000
2018-11-29 167.990005 169.259995 166.820007 168.149994 161.769348 44885700
2018-11-30 168.380005 169.470001 167.539993 169.369995 162.943024 36722800
2018-12-03 173.110001 173.309998 169.509995 172.330002 165.790680 50771700
2018-12-04 171.429993 171.910004 165.520004 165.720001 159.431534 70594700
2018-12-06 162.380005 166.910004 161.770004 166.889999 160.557144 71715500
2018-12-07 166.160004 167.119995 160.860001 161.380005 155.256195 80432200
2018-12-10 161.080002 163.779999 159.410004 163.070007 156.882126 73960800
2018-12-11 165.729996 165.770004 162.229996 163.610001 157.401657 59058300
2018-12-12 166.000000 167.600006 164.960007 165.050003 158.787003 53780000
2018-12-13 166.130005 166.820007 164.029999 165.100006 158.835083 46378500
2018-12-14 163.210007 163.809998 160.699997 161.080002 154.967621 56547400
2018-12-17 160.389999 161.669998 156.169998 157.429993 151.456131 74834100
2018-12-18 158.649994 159.949997 157.039993 158.419998 152.408600 63642100
2018-12-19 158.179993 160.720001 153.339996 154.529999 148.666138 81856500
2018-12-20 154.149994 155.869995 150.389999 152.289993 146.511200 99002100
2018-12-21 153.050003 154.089996 146.720001 147.570007 141.970245 141129400
2018-12-24 146.080002 147.979996 143.460007 143.500000 138.449692 56163300
2018-12-26 145.080002 152.539993 144.089996 152.460007 147.094406 98982100
2018-12-27 150.369995 153.179993 147.080002 153.050003 147.663605 85824300
2018-12-28 154.149994 155.589996 151.720001 152.970001 147.586441 77856600
2018-12-31 154.470001 154.979996 152.710007 154.259995 148.831009 53015300
2019-01-02 150.990005 155.750000 150.880005 154.880005 149.429184 58576700
2019-01-03 152.600006 153.259995 149.490005 149.820007 144.547272 74820200
2019-01-04 152.339996 157.000000 151.740005 156.229996 150.731689 74709300
2019-01-07 156.619995 158.860001 156.110001 158.089996 152.526230 52059300
2019-01-08 159.539993 160.110001 157.199997 159.520004 153.905914 49388700
2019-01-09 160.139999 161.520004 159.470001 160.820007 155.160110 46491700
2019-01-10 159.600006 161.369995 158.699997 161.279999 155.603958 38943400
2019-01-11 160.330002 160.860001 159.789993 160.690002 155.034744 30176600
2019-01-14 159.330002 159.960007 158.589996 159.270004 153.664703 30710200
2019-01-15 160.000000 162.600006 159.910004 162.380005 156.665237 40874200
2019-01-16 162.649994 163.779999 162.289993 162.350006 156.636322 33812200
2019-01-17 161.830002 164.360001 161.570007 163.630005 157.871231 39329000
2019-01-18 164.779999 166.020004 163.820007 165.250000 159.434250 57183200
2019-01-22 164.059998 164.139999 160.759995 161.940002 156.240738 56711700
2019-01-23 162.770004 163.509995 160.320007 162.149994 156.443329 38106100
2019-01-24 162.679993 163.440002 162.059998 163.199997 157.456360 32417800
2019-01-25 164.509995 165.649994 163.949997 165.149994 159.337738 36515900
2019-01-28 163.020004 163.119995 161.750000 163.110001 157.369583 33491200
2019-01-29 163.199997 163.240005 160.990005 161.570007 155.883759 30784200
2019-01-30 163.399994 166.279999 162.889999 165.679993 159.849045 41346500
2019-01-31 166.699997 168.990005 166.470001 168.160004 162.241837 37258400
2019-02-01 167.330002 168.600006 166.990005 167.449997 161.556793 32143700
2019-02-04 167.479996 169.529999 167.330002 169.529999 163.563629 26718800
2019-02-05 169.759995 171.229996 169.690002 171.029999 165.010834 28156400
2019-02-06 171.070007 171.369995 169.750000 170.520004 164.518738 27970000
2019-02-07 169.029999 169.449997 166.949997 168.229996 162.309387 42036200
2019-02-08 166.759995 168.589996 166.570007 168.559998 162.627747 29020700
2019-02-11 169.169998 169.580002 167.979996 168.399994 162.473373 21434100
2019-02-12 169.630005 171.139999 169.330002 170.889999 164.875732 29722100
2019-02-13 171.649994 172.160004 170.820007 171.009995 164.991531 26094100
2019-02-14 170.399994 171.830002 169.830002 171.220001 165.194122 30326800
2019-02-15 172.520004 172.559998 171.139999 171.940002 165.888779 32521700
2019-02-19 171.410004 172.800003 171.380005 172.279999 166.216827 19487700
2019-02-20 172.399994 173.080002 171.320007 172.250000 166.187866 32593000
2019-02-21 171.789993 172.259995 170.710007 171.619995 165.580017 25207400
2019-02-22 171.990005 173.009995 171.899994 172.889999 166.805344 27735400
2019-02-25 174.210007 174.660004 173.399994 173.520004 167.413177 32608800
2019-02-26 173.100006 174.250000 172.809998 173.699997 167.586823 21939700
2019-02-27 172.899994 173.800003 171.759995 173.589996 167.480713 25162000
2019-02-28 173.050003 173.809998 172.699997 173.190002 167.094788 25085500
2019-03-01 174.440002 174.649994 173.179993 174.389999 168.252548 31431200
2019-03-04 175.539993 175.789993 172.470001 174.419998 168.281464 38063500
2019-03-05 174.550003 175.089996 173.690002 174.550003 168.406906 22319900
2019-03-06 174.720001 174.750000 173.279999 173.559998 167.451767 27194600
2019-03-07 173.119995 173.179993 170.789993 171.429993 165.396698 39407400
2019-03-08 169.509995 171.259995 169.339996 171.169998 165.145859 39303200
2019-03-11 171.880005 174.850006 171.850006 174.729996 168.580582 30518400
2019-03-12 175.190002 176.139999 174.770004 175.690002 169.506821 33953500
2019-03-13 176.600006 177.929993 176.350006 177.009995 170.780365 42426100
2019-03-14 177.130005 177.339996 176.660004 176.710007 170.490936 23751500
2019-03-15 177.399994 178.880005 177.279999 178.350006 172.073196 38192000
2019-03-18 177.949997 178.990005 177.589996 178.449997 172.482986 32935100
2019-03-19 179.179993 180.000000 178.289993 179.050003 173.062897 36893300
2019-03-20 179.059998 180.860001 178.240005 179.759995 173.749207 50105000
2019-03-21 179.220001 182.830002 179.199997 182.570007 176.465271 42428500
2019-03-22 181.779999 182.270004 178.369995 178.559998 172.589355 70794500
2019-03-25 177.910004 178.839996 176.929993 178.220001 172.260681 46336500
2019-03-26 179.600006 180.690002 178.139999 179.050003 173.062897 33248100
2019-03-27 179.320007 179.720001 176.600006 177.899994 171.951431 37096700
2019-03-28 178.360001 178.979996 177.240005 178.309998 172.347687 30368200
2019-03-29 179.690002 179.830002 178.589996 179.660004 173.652557 35205500
2019-04-01 181.509995 182.259995 180.770004 182.039993 175.952942 30969500
2019-04-02 182.240005 182.910004 181.779999 182.729996 176.619934 22645200
2019-04-03 183.759995 184.919998 183.210007 183.779999 177.634781 31633500
2019-04-04 183.830002 184.500000 182.649994 183.710007 177.567108 28530800
2019-04-05 184.240005 184.770004 184.020004 184.660004 178.485382 25674700
2019-04-08 184.360001 185.279999 183.630005 185.130005 178.939636 22697500
2019-04-09 184.500000 185.110001 184.089996 184.479996 178.311371 25631900
2019-04-10 184.720001 185.529999 184.520004 185.470001 179.268295 24563000
2019-04-11 185.779999 185.779999 184.690002 185.029999 178.842987 20654100
2019-04-12 185.850006 185.949997 185.059998 185.830002 179.616211 24989100
2019-04-15 185.839996 186.070007 184.619995 185.860001 179.645264 21073000
2019-04-16 186.539993 186.910004 185.929993 186.500000 180.263840 27195700
2019-04-17 187.750000 187.929993 186.600006 187.149994 180.892105 29651600
2019-04-18 187.460007 187.789993 186.289993 187.389999 181.124100 28580900
2019-04-22 186.570007 187.990005 186.429993 187.919998 181.636353 17936000
2019-04-23 188.399994 190.539993 188.130005 190.309998 183.946457 33665600
2019-04-24 190.470001 190.710007 189.649994 189.710007 183.366501 24977100
2019-04-25 191.130005 191.220001 189.449997 190.479996 184.110748 29517500
2019-04-26 190.179993 190.690002 188.589996 190.649994 184.275055 26359500
2019-04-29 190.649994 191.320007 190.339996 191.020004 184.632706 21716200
2019-04-30 189.479996 189.850006 188.210007 189.539993 183.202164 31495300
2019-05-01 190.779999 191.320007 188.800003 188.929993 182.612534 34797100
2019-05-02 188.869995 189.850006 186.869995 188.110001 181.820007 44110100
2019-05-03 189.669998 191.250000 189.330002 191.110001 184.719681 30386200
2019-05-06 187.050003 190.199997 186.759995 189.940002 183.588806 38371800
2019-05-07 187.869995 188.669998 184.509995 186.240005 180.012512 58818100
2019-05-08 185.630005 187.169998 184.960007 185.770004 179.558243 37165300
2019-05-09 183.699997 185.410004 182.089996 184.770004 178.591690 55351700
2019-05-10 184.110001 185.889999 181.029999 185.000000 178.813965 58526400
2019-05-13 180.289993 181.259995 178.059998 178.580002 172.608673 67185800
2019-05-14 179.520004 181.630005 178.860001 180.539993 174.503143 43360600
2019-05-15 179.350006 183.550003 179.309998 183.089996 176.967834 40944500
2019-05-16 183.169998 186.070007 182.949997 184.929993 178.746292 39281200
2019-05-17 183.100006 185.580002 182.880005 183.039993 176.919540 44702300
2019-05-20 180.490005 181.179993 179.339996 179.949997 173.932846 38608300
2019-05-21 181.500000 182.330002 180.919998 181.830002 175.750000 31613800
2019-05-22 180.820007 182.070007 180.750000 181.020004 174.967087 24332600
2019-05-23 178.940002 179.020004 177.139999 178.250000 172.289703 45351300
2019-05-24 179.210007 179.850006 177.940002 178.160004 172.202698 25903300
2019-05-28 178.660004 179.660004 177.470001 177.490005 171.555099 24763800
2019-05-29 176.389999 177.000000 175.089996 176.029999 170.143936 42178800
2019-05-30 176.500000 177.270004 175.770004 176.770004 170.859177 30354800
2019-05-31 174.690002 175.289993 173.869995 173.949997 168.133484 45446200
2019-06-03 173.479996 173.949997 169.270004 170.119995 164.431549 75842300
2019-06-04 172.029999 174.970001 171.369995 174.910004 169.061386 47797800
2019-06-05 176.580002 176.610001 174.380005 176.210007 170.317917 34412700
2019-06-06 176.509995 178.039993 175.729996 177.610001 171.671097 29913200
2019-06-07 178.559998 181.770004 178.330002 181.039993 174.986374 45888300
2019-06-10 182.250000 184.850006 182.210007 183.149994 177.025848 41385300
2019-06-11 185.059998 185.399994 182.779999 183.399994 177.267487 41260300
2019-06-12 182.899994 183.279999 182.000000 182.339996 176.242950 27758100
2019-06-13 183.100006 183.869995 182.740005 183.419998 177.286835 23715800
2019-06-14 182.479996 183.110001 181.940002 182.639999 176.532928 22844100
2019-06-17 183.039993 184.250000 182.839996 183.740005 177.596130 20379500
2019-06-18 185.910004 187.720001 185.429993 186.410004 180.176834 48177300
2019-06-19 186.660004 187.529999 185.570007 187.110001 180.853470 31672900
2019-06-20 189.720001 189.759995 187.160004 188.850006 182.535248 40922000
2019-06-21 188.630005 189.770004 188.169998 188.570007 182.264587 39980400
2019-06-24 188.529999 188.720001 188.059998 188.160004 182.270432 19375200
2019-06-25 188.029999 188.139999 184.649994 184.929993 179.141525 33921100
2019-06-26 186.160004 187.330002 185.490005 185.789993 179.974625 22595700
2019-06-27 186.460007 186.940002 185.990005 186.500000 180.662415 19709200
2019-06-28 186.949997 187.149994 186.070007 186.740005 180.894928 21179200
2019-07-01 190.320007 190.570007 188.380005 189.259995 183.335983 31025600
2019-07-02 189.199997 190.029999 188.660004 190.009995 184.062515 18035800
2019-07-03 190.490005 191.440002 190.289993 191.440002 185.447754 15792100
2019-07-05 190.130005 191.399994 189.389999 191.050003 185.069946 21415600
2019-07-08 189.809998 189.869995 188.929993 189.710007 183.771942 17598800
2019-07-09 188.809998 190.899994 188.649994 190.660004 184.692169 19193500
2019-07-10 191.820007 193.089996 191.470001 192.559998 186.532715 28374500
2019-07-11 192.850006 193.339996 191.809998 192.419998 186.397095 23736100
2019-07-12 192.630005 193.539993 192.449997 193.529999 187.472351 20211900
2019-07-15 193.979996 194.190002 193.440002 194.149994 188.072922 15606100
2019-07-16 193.910004 194.089996 192.559998 193.149994 187.104233 20190900
2019-07-17 193.149994 193.490005 192.179993 192.199997 186.183990 16765100
2019-07-18 191.289993 192.789993 190.690002 192.419998 186.397095 28877000
2019-07-19 193.740005 193.830002 190.809998 191.009995 185.031189 29387900
2019-07-22 191.440002 192.940002 191.440002 192.529999 186.503662 18954900
2019-07-23 193.580002 193.809998 192.289993 193.789993 187.724197 23786700
2019-07-24 193.050003 195.160004 193.029999 195.149994 189.041611 20422900
2019-07-25 194.490005 194.520004 192.929993 193.300003 187.249542 23434700
2019-07-26 194.529999 195.550003 194.429993 195.289993 189.177231 20431200
2019-07-29 195.110001 195.179993 193.389999 194.619995 188.528244 20451700
2019-07-30 193.130005 194.539993 192.990005 193.779999 187.714539 18705000
2019-07-31 194.300003 194.429993 189.320007 191.100006 185.118408 41627500
2019-08-01 191.429993 194.979996 189.229996 190.149994 184.198135 63251600
2019-08-02 188.720001 188.990005 186.210007 187.350006 181.485809 55214000
2019-08-05 183.429993 183.509995 179.199997 180.729996 175.072983 75040000
2019-08-06 182.399994 183.800003 181.070007 183.259995 177.523788 41897200
2019-08-07 181.270004 184.509995 179.889999 184.250000 178.482788 49990600
2019-08-08 185.080002 188.320007 184.570007 188.259995 182.367325 38418100
2019-08-09 187.360001 188.000000 185.029999 186.490005 180.652725 33608900
2019-08-12 185.339996 185.899994 183.500000 184.350006 178.579697 24642900
2019-08-13 184.190002 189.679993 184.020004 188.389999 182.493256 40241900
2019-08-14 185.360001 185.949997 182.419998 182.759995 177.039444 51000500
2019-08-15 183.000000 183.589996 181.160004 182.550003 176.836044 36685000
2019-08-16 184.210007 185.949997 184.100006 185.479996 179.674301 32781400
2019-08-19 188.160004 188.830002 187.500000 188.429993 182.531998 22494100
2019-08-20 187.960007 188.639999 186.919998 186.970001 181.117661 19902900
2019-08-21 188.610001 189.229996 187.960007 188.630005 182.725723 20418500
2019-08-22 188.979996 189.460007 186.539993 188.020004 182.134811 24243700
2019-08-23 186.740005 188.449997 181.559998 182.070007 176.371048 55372400
2019-08-26 184.139999 184.869995 183.080002 184.820007 179.034988 27598900
2019-08-27 186.110001 186.419998 183.710007 184.429993 178.657196 28012800
2019-08-28 183.830002 185.399994 182.910004 185.089996 179.296539 21792400
2019-08-29 187.389999 188.460007 186.679993 187.919998 182.037933 25358900
2019-08-30 188.929993 188.970001 186.410004 187.470001 181.602036 26319800
2019-09-03 186.220001 187.179993 185.029999 185.649994 179.838974 27964200
2019-09-04 187.440002 188.490005 186.899994 188.330002 182.435104 21592100
2019-09-05 190.410004 192.330002 190.339996 191.779999 185.777145 33932600
2019-09-06 192.100006 192.169998 191.169998 191.589996 185.593079 19487800
2019-09-09 192.190002 192.270004 190.220001 191.190002 185.205582 24407600
2019-09-10 190.160004 190.740005 188.910004 190.639999 184.672806 23744700
2019-09-11 191.000000 192.529999 190.559998 192.429993 186.406769 25063600
2019-09-12 193.610001 194.710007 192.970001 193.229996 187.181671 28689900
2019-09-13 192.949997 193.399994 192.289993 192.539993 186.513336 27669800
2019-09-16 191.300003 192.080002 191.110001 191.679993 185.680237 20319000
2019-09-17 191.699997 192.600006 191.289993 192.600006 186.571472 20953400
2019-09-18 192.199997 192.600006 190.110001 192.520004 186.493958 29781300
2019-09-19 192.860001 194.039993 192.470001 192.839996 186.803925 26039400
2019-09-20 193.110001 193.309998 190.160004 190.800003 184.827774 29086100
2019-09-23 190.360001 191.070007 189.720001 190.500000 184.909378 22485900
2019-09-24 191.369995 191.789993 187.149994 187.970001 182.453583 40820700
2019-09-25 187.779999 190.580002 186.210007 190.080002 184.501648 34704900
2019-09-26 189.830002 190.000000 187.979996 189.380005 183.822205 26826000
2019-09-27 189.729996 189.830002 185.750000 187.029999 181.541153 40773500
2019-09-30 187.789993 189.110001 187.399994 188.809998 183.268936 26307700
2019-10-01 189.500000 190.589996 186.960007 187.270004 181.774109 32367600
2019-10-02 186.000000 186.029999 183.020004 184.050003 178.648605 48544300
2019-10-03 184.029999 186.210007 181.820007 186.070007 180.609390 39392500
2019-10-04 187.080002 189.080002 186.880005 188.809998 183.268936 31887600
2019-10-07 188.270004 189.740005 187.910004 188.240005 182.715622 21216000
2019-10-08 187.059998 187.860001 185.270004 185.419998 179.978424 32379300
2019-10-09 186.990005 188.080002 186.429993 187.229996 181.735306 20147400
2019-10-10 187.279999 189.429993 187.119995 188.679993 183.142746 25177700
2019-10-11 190.830002 192.630005 190.720001 191.110001 185.501404 40976700
2019-10-14 190.839996 191.699997 190.649994 191.089996 185.481979 14975000
2019-10-15 191.679993 193.970001 191.559998 193.520004 187.840729 23234200
2019-10-16 192.860001 193.529999 192.429993 193.039993 187.374756 20457100
2019-10-17 194.199997 194.500000 192.809998 193.550003 187.869827 19045200
2019-10-18 193.199997 193.669998 190.710007 191.690002 186.064407 27700800
2019-10-21 192.710007 193.520004 192.139999 193.389999 187.714539 15801200
2019-10-22 194.149994 194.419998 191.789993 191.850006 186.219757 22392300
2019-10-23 191.460007 192.259995 191.149994 192.220001 186.578842 14828400
2019-10-24 193.589996 194.210007 192.740005 194.089996 188.393982 18998500
2019-10-25 193.089996 195.740005 193.050003 195.639999 189.898468 21507100
2019-10-28 196.550003 197.830002 196.550003 197.570007 191.771835 18818700
2019-10-29 197.240005 197.539993 196.009995 196.039993 190.286743 18569700
2019-10-30 196.419998 197.320007 195.289993 196.990005 191.208862 21764300
2019-10-31 197.559998 197.649994 195.940002 197.080002 191.296234 26801800
2019-11-01 197.929993 198.880005 197.630005 198.869995 193.033722 22131900
2019-11-04 200.190002 200.529999 198.869995 200.100006 194.227631 19015900
2019-11-05 200.350006 200.550003 199.550003 200.210007 194.334366 15048900
2019-11-06 199.979996 200.000000 198.789993 199.759995 193.897568 19725500
2019-11-07 200.759995 201.720001 199.850006 200.429993 194.547913 17832400
2019-11-08 200.070007 201.250000 199.539993 201.229996 195.324432 15258800
2019-11-11 200.210007 201.039993 199.940002 200.960007 195.062347 10147600
2019-11-12 201.130005 202.210007 200.820007 201.539993 195.625336 14778300
2019-11-13 200.839996 201.779999 200.710007 201.589996 195.673843 15774600
2019-11-14 200.830002 201.559998 200.220001 201.429993 195.518555 16945400
2019-11-15 202.649994 202.910004 202.000000 202.910004 196.955139 18427900
2019-11-18 202.589996 203.389999 201.770004 203.070007 197.110397 18365900
2019-11-19 203.839996 203.839996 202.589996 203.369995 197.401611 16923300
2019-11-20 202.839996 203.449997 200.619995 202.149994 196.217377 36629000
2019-11-21 201.929993 202.070007 201.070007 201.699997 195.780609 17883600
2019-11-22 202.199997 202.320007 200.740005 201.830002 195.906830 17189600
2019-11-25 202.699997 204.259995 202.669998 204.220001 198.226685 17752800
2019-11-26 204.350006 204.869995 204.050003 204.610001 198.605240 14780600
2019-11-27 205.139999 206.050003 204.889999 206.039993 199.993286 16963100
2019-11-29 205.520004 205.830002 205.000000 205.100006 199.080887 9854600
2019-12-02 205.110001 205.179993 201.779999 203.000000 197.042480 28007000
2019-12-03 200.210007 201.490005 199.229996 201.410004 195.499191 31104100
2019-12-04 202.440002 202.910004 202.139999 202.429993 196.489212 15300100
2019-12-05 203.149994 203.149994 201.839996 202.830002 196.877457 14962300
2019-12-06 204.309998 205.149994 204.149994 205.000000 198.983780 16555300
2019-12-09 204.630005 205.589996 203.979996 204.070007 198.081100 13984100
2019-12-10 204.169998 204.880005 203.440002 203.899994 197.916092 21799800
2019-12-11 204.360001 205.190002 204.039993 204.979996 198.964371 18780800
2019-12-12 204.770004 207.320007 204.490005 206.509995 200.449463 32612000
2019-12-13 206.399994 207.910004 205.960007 207.190002 201.109528 32519400
2019-12-16 208.550003 209.529999 208.479996 209.270004 203.128510 21296600
2019-12-17 209.539993 209.710007 209.039993 209.389999 203.244949 15996100
2019-12-18 209.570007 210.130005 209.330002 209.550003 203.400238 15443300
2019-12-19 209.639999 210.929993 209.619995 210.860001 204.671844 17865900
2019-12-20 211.860001 212.520004 211.270004 211.710007 205.496902 27672600
2019-12-23 212.000000 212.149994 211.630005 211.809998 206.039688 23774700
2019-12-24 212.000000 212.089996 211.440002 211.919998 206.146683 7089000
2019-12-26 212.259995 213.809998 212.229996 213.789993 207.965714 17067500
2019-12-27 214.539993 214.559998 213.039993 213.610001 207.790649 18134100
2019-12-30 213.500000 213.630005 211.160004 212.210007 206.428772 21815500
2019-12-31 211.529999 212.759995 211.199997 212.610001 206.817856 18170900
2020-01-02 214.399994 216.160004 213.979996 216.160004 210.271179 30969400
2020-01-03 213.300003 215.470001 213.279999 214.179993 208.345093 27518900
2020-01-06 212.500000 215.589996 212.240005 215.559998 209.687500 21655300
2020-01-07 215.639999 216.139999 214.850006 215.529999 209.658279 22139300
2020-01-08 215.500000 218.139999 215.160004 217.149994 211.234222 26397300
2020-01-09 218.940002 219.410004 217.710007 218.990005 213.024063 23547000
2020-01-10 219.850006 219.869995 218.039993 218.429993 212.479324 21898500
2020-01-13 219.330002 220.979996 218.979996 220.949997 214.930649 22756900
2020-01-14 220.839996 221.210007 219.740005 220.080002 214.084381 24418100
2020-01-15 220.199997 221.199997 219.449997 220.169998 214.171921 25742100
2020-01-16 221.270004 222.320007 220.800003 222.279999 216.224442 18805000
2020-01-17 223.279999 223.559998 222.119995 223.380005 217.294479 24325200
2020-01-21 222.759995 223.839996 222.660004 223.279999 217.197159 21146300
2020-01-22 224.410004 225.149994 223.589996 223.869995 217.771149 20736400
2020-01-23 223.740005 224.690002 222.699997 224.589996 218.471481 26496100
2020-01-24 225.639999 225.880005 221.669998 222.699997 216.632996 37436500
2020-01-27 217.669998 219.279999 217.179993 218.100006 212.158295 42264400
2020-01-28 219.639999 221.960007 219.059998 221.449997 215.417053 26731900
2020-01-29 222.679993 222.929993 220.830002 221.809998 215.767288 28924500
2020-01-30 220.380005 222.699997 219.690002 222.600006 216.535721 39568100
2020-01-31 223.529999 223.559998 218.289993 219.070007 213.101898 52015800
2020-02-03 220.139999 222.889999 219.990005 222.380005 216.321732 25408600
2020-02-04 225.419998 227.860001 224.649994 227.470001 221.273056 30691200
2020-02-05 230.210007 230.250000 226.850006 228.220001 222.002640 38534800
2020-02-06 228.789993 230.250000 227.979996 230.190002 223.918961 22467100
2020-02-07 229.160004 230.440002 228.539993 229.199997 222.955917 25884900
2020-02-10 228.440002 231.979996 228.380005 231.970001 225.650482 21478900
2020-02-11 233.250000 234.020004 231.399994 232.009995 225.689362 30198000
2020-02-12 233.380005 234.380005 232.800003 234.270004 227.887787 24471300
2020-02-13 232.639999 234.929993 232.360001 233.970001 227.595932 22773200
2020-02-14 234.339996 234.860001 233.550003 234.639999 228.247726 23438500
2020-02-18 233.500000 235.169998 233.250000 234.729996 228.335266 24394500
2020-02-19 236.130005 237.470001 235.850006 236.979996 230.523956 22230500
2020-02-20 236.460007 236.949997 231.880005 234.779999 228.383865 42604000
2020-02-21 233.610001 234.009995 229.320007 230.270004 223.996780 66017200
2020-02-24 221.679993 224.250000 220.259995 221.389999 215.358673 84522600
2020-02-25 223.250000 223.990005 214.740005 215.369995 209.502670 97743000
2020-02-26 216.710007 220.279999 214.899994 216.479996 210.582443 79537700
2020-02-27 210.899994 216.419998 205.500000 205.639999 200.037766 121822600
2020-02-28 198.639999 207.169998 198.169998 205.800003 200.193436 148173700
2020-03-02 208.880005 216.570007 205.940002 216.419998 210.524109 112933900
2020-03-03 217.110001 219.610001 207.619995 209.479996 203.773178 131953500
2020-03-04 213.320007 218.330002 211.369995 218.220001 212.275055 73086200
2020-03-05 212.690002 216.360001 210.100006 211.589996 205.825684 78705500
2020-03-06 204.669998 209.149994 202.910004 208.020004 202.352936 89828400
2020-03-09 193.479996 201.160004 192.110001 193.570007 188.296600 116424000
2020-03-10 201.110001 204.300003 193.679993 204.110001 198.549423 100599200
2020-03-11 199.350006 200.750000 192.729996 195.220001 189.901611 89168800
2020-03-12 182.089996 190.779999 176.940002 177.320007 172.489304 137820700
2020-03-13 187.070007 194.479996 178.130005 192.339996 187.100067 134882000
2020-03-16 174.149994 184.679993 169.160004 169.300003 164.687744 92054400
2020-03-17 175.470001 184.389999 169.779999 182.139999 177.177994 121257100
2020-03-18 171.610001 179.220001 166.800003 176.600006 171.788879 114156300
2020-03-19 175.690002 183.490005 171.630005 177.660004 172.820053 120896500
2020-03-20 181.740005 182.869995 170.100006 170.699997 166.049591 118983900
2020-03-23 170.919998 174.210007 164.929993 170.460007 166.169510 124639800
2020-03-24 179.910004 183.830002 177.949997 183.660004 179.037277 94881800
2020-03-25 184.419998 189.509995 179.979996 182.300003 177.711517 88754900
2020-03-26 183.869995 192.720001 183.610001 191.899994 187.069901 79887600
2020-03-27 186.929993 190.509995 184.660004 185.300003 180.636002 58845000
2020-03-30 187.059998 192.490005 186.339996 192.039993 187.206375 49356900
2020-03-31 191.720001 195.250000 189.199997 190.399994 185.607651 62659300
2020-04-01 184.770004 187.660004 180.860001 182.309998 177.721268 53715400
2020-04-02 181.240005 190.100006 180.970001 186.009995 181.328110 56465300
2020-04-03 185.550003 187.070007 181.289993 183.369995 178.754578 47487600
2020-04-06 190.479996 197.649994 189.190002 196.479996 191.534607 64763500
2020-04-07 202.369995 202.660004 196.000000 196.399994 191.456619 69904500
2020-04-08 198.149994 201.169998 196.169998 200.570007 195.521652 45940400
2020-04-09 202.350006 203.220001 199.029999 200.860001 195.804382 68252600
2020-04-13 200.000000 203.419998 198.750000 203.029999 197.919739 42853900
2020-04-14 207.229996 212.500000 206.419998 211.860001 206.527466 63959600
2020-04-15 208.479996 211.830002 207.119995 209.429993 204.158646 47036000
2020-04-16 211.690002 214.369995 209.690002 213.250000 207.882492 64657400
2020-04-17 216.169998 216.509995 212.080002 215.289993 209.871185 62863200
2020-04-20 213.360001 215.880005 212.570007 212.740005 207.385330 38249100
2020-04-21 210.600006 211.160004 203.630005 204.889999 199.732941 72932800
2020-04-22 209.100006 212.350006 208.330002 210.970001 205.659882 40089100
2020-04-23 211.789993 214.440002 210.100006 210.520004 205.221237 43278500
2020-04-24 210.970001 214.300003 209.500000 213.839996 208.457657 34231900
2020-04-27 216.190002 216.630005 214.500000 215.559998 210.134338 36451700
2020-04-28 217.320007 217.320007 211.210007 211.500000 206.176529 46862800
2020-04-29 216.190002 219.970001 215.139999 219.000000 213.487778 48716400
2020-04-30 219.949997 220.039993 217.350006 218.910004 213.400040 43359500
2020-05-01 214.500000 216.669998 211.679993 212.740005 207.385330 48795000
2020-05-04 211.460007 215.449997 211.119995 215.220001 209.802887 32841000
2020-05-05 217.440002 220.139999 216.850006 217.660004 212.181549 37783100
2020-05-06 219.399994 221.039993 218.110001 219.000000 213.487778 36455200
2020-05-07 221.820007 222.729996 220.419998 221.820007 216.236801 38624800
2020-05-08 223.550003 225.000000 222.479996 224.860001 219.200287 31852300
2020-05-11 223.490005 227.929993 223.250000 226.869995 221.159729 35714100
2020-05-12 227.490005 228.100006 222.089996 222.119995 216.529251 41054100
2020-05-13 222.660004 224.610001 216.710007 219.339996 213.819244 65521200
2020-05-14 217.970001 221.869995 215.990005 221.830002 216.246567 51549300
2020-05-15 218.779999 223.330002 218.330002 223.270004 217.650330 55747200
2020-05-18 226.279999 228.679993 225.470001 227.429993 221.705612 42398100
2020-05-19 227.699997 229.850006 226.710007 226.860001 221.149979 36237300
2020-05-20 229.500000 231.759995 229.479996 231.389999 225.565903 37417000
2020-05-21 231.440002 232.139999 228.339996 228.869995 223.109360 43642900
2020-05-22 228.449997 229.869995 227.500000 229.660004 223.879471 28762400
2020-05-26 233.360001 233.570007 228.789993 229.039993 223.275070 33055300
2020-05-27 228.690002 230.410004 223.940002 230.289993 224.493637 55665600
2020-05-28 229.110001 233.470001 229.050003 229.990005 224.201172 42784300
2020-05-29 230.380005 233.600006 228.759995 233.360001 227.486343 50691800
2020-06-01 232.460007 234.449997 232.000000 234.059998 228.168732 25776000
2020-06-02 234.500000 235.690002 232.009995 235.630005 229.699219 33383400
2020-06-03 236.259995 237.470001 235.350006 236.690002 230.732513 37228700
2020-06-04 236.330002 237.789993 233.679993 235.029999 229.114319 38716100
2020-06-05 236.220001 240.300003 235.630005 239.690002 233.657013 47365600
2020-06-08 239.539993 241.679993 237.910004 241.550003 235.470200 32937300
2020-06-09 240.660004 244.179993 240.470001 243.300003 237.176147 35046300
2020-06-10 245.050003 247.820007 244.509995 246.220001 240.022675 58084400
2020-06-11 242.160004 243.589996 233.960007 234.020004 228.129745 72919400
2020-06-12 239.089996 240.399994 231.740005 235.880005 229.942902 72034800
2020-06-15 232.440002 239.449997 231.470001 238.750000 232.740692 45307400
2020-06-16 243.779999 244.389999 239.100006 242.850006 236.737473 48890100
2020-06-17 244.399994 245.500000 242.729996 243.619995 237.488113 34749300
2020-06-18 243.289993 244.529999 242.490005 244.279999 238.131500 30578600
2020-06-19 246.729996 247.000000 242.449997 244.240005 238.092468 49422100
2020-06-22 243.679993 246.869995 243.380005 246.740005 240.947845 24068700
2020-06-23 248.389999 251.149994 247.820007 248.839996 242.998550 32767400
2020-06-24 248.059998 249.330002 242.160004 243.710007 237.988998 46032400
2020-06-25 243.800003 246.339996 241.139999 246.029999 240.254532 36940800
2020-06-26 245.779999 245.960007 239.679993 240.220001 234.580902 52824600
2020-06-29 239.970001 242.850006 237.350006 242.839996 237.139389 34377800
2020-06-30 242.770004 248.160004 242.580002 247.600006 241.787704 38909200
2020-07-01 247.639999 251.520004 247.080002 250.490005 244.609787 34689200
2020-07-02 253.020004 254.270004 251.710007 252.190002 246.269913 31956500
2020-07-06 255.449997 258.929993 255.429993 258.390015 252.324432 34589000
2020-07-07 258.130005 260.880005 256.299988 256.609985 250.586151 36578200
2020-07-08 257.980011 260.019989 256.500000 259.989990 253.886749 30426300
2020-07-09 261.970001 262.869995 257.630005 262.179993 256.025360 40312900
2020-07-10 262.029999 264.230011 259.260010 263.970001 257.773438 32885300
2020-07-13 266.910004 269.790009 257.690002 258.540009 252.470825 64108100
2020-07-14 255.929993 260.790009 252.759995 260.369995 254.257858 72230500
2020-07-15 261.829987 262.690002 257.489990 260.899994 254.775436 54523900
2020-07-16 258.019989 259.779999 255.619995 259.119995 253.037247 47594100
2020-07-17 259.589996 260.309998 257.170013 259.420013 253.330200 35137900
2020-07-20 260.079987 267.429993 258.790009 266.779999 260.517426 40610100
2020-07-21 268.399994 268.410004 263.130005 264.000000 257.802612 43243800
2020-07-22 264.510010 265.890015 262.549988 264.929993 258.710846 29865500
2020-07-23 264.510010 265.239990 256.549988 258.010010 251.953308 51363500
2020-07-24 254.039993 256.929993 251.320007 255.559998 249.560806 54054500
2020-07-27 257.260010 260.519989 256.450012 260.119995 254.013763 36445700
2020-07-28 259.309998 259.850006 256.510010 256.809998 250.781464 31302400
2020-07-29 258.399994 260.660004 257.910004 259.769989 253.671921 27556900
2020-07-30 257.739990 261.709991 256.549988 261.130005 255.000000 41774500
2020-07-31 265.910004 265.950012 260.850006 265.790009 259.550659 53686300
2020-08-03 268.000000 270.149994 267.869995 269.380005 263.056396 32081600
2020-08-04 268.859985 270.480011 268.089996 270.380005 264.032867 24911300
2020-08-05 270.880005 271.519989 269.959991 271.049988 264.687225 21612100
2020-08-06 270.850006 274.980011 270.190002 274.640015 268.192963 28048200
2020-08-07 274.079987 274.880005 269.250000 271.470001 265.097321 44969400
2020-08-10 271.769989 271.980011 266.670013 270.309998 263.964569 35088400
2020-08-11 269.109985 270.440002 264.630005 265.190002 258.964783 43104300
2020-08-12 267.420013 272.839996 267.369995 271.859985 265.478180 38773400
2020-08-13 272.660004 274.829987 271.510010 272.480011 266.083649 31895700
2020-08-14 273.119995 273.399994 270.720001 272.160004 265.771118 30799500
2020-08-17 273.929993 275.839996 272.200012 275.320007 268.856995 24803000
2020-08-18 276.420013 278.459991 274.910004 277.970001 271.444763 23529500
2020-08-19 277.929993 279.019989 275.570007 276.100006 269.618652 31999400
2020-08-20 275.279999 280.429993 274.859985 279.929993 273.358734 27723400
2020-08-21 280.130005 282.339996 279.459991 281.869995 275.253174 34748900
2020-08-24 285.250000 286.000000 281.269989 283.630005 276.971863 36418500
2020-08-25 282.829987 286.059998 282.369995 285.859985 279.149475 34866600
2020-08-26 287.149994 292.220001 285.829987 291.959991 285.106262 42216700
2020-08-27 292.970001 293.850006 288.709991 291.049988 284.217712 49482700
2020-08-28 292.329987 293.179993 290.929993 292.529999 285.662933 28021000
2020-08-31 293.070007 296.750000 292.619995 294.880005 287.957794 36321000
2020-09-01 297.619995 300.040009 295.790009 299.920013 292.879425 36216200
2020-09-02 303.279999 303.500000 296.890015 302.760010 295.652771 50836800
2020-09-03 298.100006 298.619995 284.410004 287.410004 280.663116 110083300
2020-09-04 285.559998 288.929993 271.799988 283.579987 276.923065 123959000
2020-09-08 272.220001 278.220001 269.660004 269.950012 263.612976 99568600
2020-09-09 275.640015 280.049988 273.000000 277.880005 271.356842 64837900
2020-09-10 280.940002 282.200012 270.559998 272.339996 265.946899 69667500
2020-09-11 274.149994 275.220001 266.899994 270.450012 264.101318 71809000
2020-09-14 274.359985 277.220001 272.959991 275.160004 268.700684 38525200
2020-09-15 279.029999 280.450012 275.130005 279.059998 272.509186 41849900
2020-09-16 279.880005 280.359985 274.250000 274.609985 268.163605 42321000
2020-09-17 267.549988 274.399994 266.679993 270.320007 263.974365 81570800
2020-09-18 271.790009 272.089996 262.630005 266.869995 260.605286 86251100
2020-09-21 262.470001 267.649994 260.109985 267.510010 261.230225 57168600
2020-09-22 269.989990 273.079987 266.540009 272.480011 266.083649 41128900
2020-09-23 272.149994 272.339996 263.250000 264.160004 257.958923 48837300
2020-09-24 261.390015 268.700012 261.220001 265.390015 259.160065 70631700
2020-09-25 265.910004 272.399994 264.299988 271.559998 265.185242 55242400
2020-09-28 276.579987 277.200012 271.670013 277.200012 270.692841 58438300
2020-09-29 276.619995 277.709991 275.369995 275.950012 269.472168 27050000
2020-09-30 276.149994 281.089996 275.869995 277.839996 271.317780 49380800
2020-10-01 281.790009 282.880005 279.839996 282.250000 275.624268 50020200
2020-10-02 276.019989 282.239990 273.440002 274.309998 267.870667 75497400
2020-10-05 276.339996 280.489990 276.230011 280.160004 273.583313 28184600
2020-10-06 279.450012 281.190002 274.250000 275.160004 268.700684 49704200
2020-10-07 277.890015 280.739990 277.279999 279.920013 273.348969 27539700
2020-10-08 282.399994 282.470001 280.309998 281.410004 274.803986 25443300
2020-10-09 283.109985 285.790009 282.709991 285.709991 279.003052 30201100
2020-10-12 290.549988 297.459991 289.470001 294.529999 287.616058 79370700
2020-10-13 296.390015 297.049988 293.109985 294.519989 287.606140 64240000
2020-10-14 295.350006 296.350006 290.260010 292.059998 285.203949 36949100
2020-10-15 287.200012 290.709991 286.540009 290.100006 283.289978 42514200
2020-10-16 291.799988 293.269989 288.149994 288.510010 281.737305 40570700
2020-10-19 290.489990 291.480011 282.790009 283.799988 277.137909 36756800
2020-10-20 284.559998 287.619995 282.950012 284.410004 277.733521 32195400
2020-10-21 284.670013 287.320007 283.690002 284.190002 277.518707 29306100
2020-10-22 285.049988 285.980011 280.820007 284.179993 277.509003 32196200
2020-10-23 284.769989 284.910004 281.779999 284.739990 278.055847 24658500
2020-10-26 282.380005 285.299988 276.760010 280.470001 273.886078 38421100
2020-10-27 281.500000 283.510010 280.200012 282.660004 276.024658 30559100
2020-10-28 278.010010 278.640015 271.380005 271.640015 265.263336 53413500
2020-10-29 273.000000 279.489990 272.519989 276.390015 269.901855 43246300
2020-10-30 274.339996 275.239990 267.070007 269.380005 263.056396 65838300
2020-11-02 271.850006 273.519989 266.970001 269.980011 263.642334 39987400
2020-11-03 271.959991 276.820007 270.839996 274.649994 268.202606 43604100
2020-11-04 283.589996 288.769989 281.869995 286.910004 280.174896 75728200
2020-11-05 293.529999 295.390015 292.000000 294.390015 287.479279 52054200
2020-11-06 293.709991 295.359985 289.829987 294.609985 287.694183 40959800
2020-11-09 297.649994 299.140015 288.119995 288.589996 281.815430 86537100
2020-11-10 285.170013 286.660004 280.619995 283.420013 276.766815 69024900
2020-11-11 286.029999 290.250000 283.380005 289.760010 282.958008 36102900
2020-11-12 290.760010 292.070007 287.250000 288.399994 281.629883 34414600
2020-11-13 290.170013 291.570007 287.869995 290.929993 284.100494 24806900
2020-11-16 290.619995 293.510010 289.989990 293.200012 286.317169 30168400
2020-11-17 293.399994 293.739990 291.609985 292.269989 285.409058 21843500
2020-11-18 291.700012 293.369995 290.019989 290.109985 283.299744 28069600
2020-11-19 289.540009 292.700012 288.850006 292.380005 285.516418 22718400
2020-11-20 292.299988 293.070007 290.290009 290.380005 283.563446 25907300
2020-11-23 291.410004 292.750000 288.070007 290.390015 283.573181 26875600
2020-11-24 291.489990 294.980011 289.630005 294.470001 287.557373 24516800
2020-11-25 295.570007 296.940002 294.589996 296.279999 289.324921 23326800
2020-11-27 298.309998 300.170013 297.899994 299.010010 291.990845 17163100
2020-11-30 299.339996 299.970001 294.779999 299.619995 292.586548 27836200
2020-12-01 301.970001 305.140015 300.829987 303.459991 296.336395 27521300
2020-12-02 302.250000 304.200012 300.350006 303.850006 296.717255 23620000
2020-12-03 304.170013 305.880005 303.529999 304.279999 297.137115 22828700
2020-12-04 304.329987 305.670013 303.630005 305.519989 298.347992 19332100
2020-12-07 305.709991 307.630005 305.519989 307.250000 300.037323 20851000
2020-12-08 306.760010 308.600006 304.950012 308.290009 301.053009 18341500
2020-12-09 308.070007 308.359985 300.209991 301.309998 294.236847 48839300
2020-12-10 299.209991 303.679993 298.089996 302.519989 295.418396 27519500
2020-12-11 300.809998 301.980011 298.470001 301.850006 294.764221 26760400
2020-12-14 303.079987 306.049988 303.010010 304.040009 296.902771 28804800
2020-12-15 306.369995 307.290009 304.109985 307.290009 300.076447 25709000
2020-12-16 307.700012 309.790009 306.619995 308.980011 301.726776 25461900
2020-12-17 310.630005 311.239990 309.390015 311.000000 303.699310 23730500
2020-12-18 311.660004 311.980011 307.609985 310.059998 302.781433 41173400
2020-12-21 306.459991 309.470001 303.600006 308.920013 302.214966 37095500
2020-12-22 309.850006 310.709991 306.850006 309.760010 303.036774 26176300
2020-12-23 309.809998 310.179993 308.040009 308.200012 301.510559 21201300
2020-12-24 308.470001 310.019989 308.390015 309.559998 302.841187 16785000
2020-12-28 312.250000 313.170013 310.359985 312.679993 305.893433 22497700
2020-12-29 314.049988 314.690002 312.029999 312.959991 306.167236 25871900
2020-12-30 314.160004 314.489990 312.329987 312.970001 306.177124 18138100
2020-12-31 312.869995 314.239990 311.760010 313.739990 306.930328 21611400
2021-01-04 315.109985 315.290009 305.179993 309.309998 302.596527 45305900
2021-01-05 308.290009 312.140015 308.290009 311.859985 305.091156 29323400
2021-01-06 307.000000 311.880005 305.980011 307.540009 300.864960 52809600
2021-01-07 310.279999 315.839996 310.250000 314.980011 308.143433 30394800
2021-01-08 317.339996 319.390015 315.079987 319.029999 312.105530 33955800
2021-01-11 315.980011 317.190002 313.750000 314.420013 307.595642 32746400
2021-01-12 314.459991 315.579987 311.200012 313.920013 307.106537 29266800
2021-01-13 314.190002 316.859985 313.570007 316.040009 309.180450 22898400
2021-01-14 316.500000 317.529999 313.859985 314.350006 307.527161 23500100
2021-01-15 314.130005 315.119995 310.579987 311.859985 305.091156 35118700
2021-01-19 314.250000 316.929993 313.119995 316.410004 309.542419 24537000
2021-01-20 320.140015 324.739990 316.510010 323.769989 316.742615 30728100
2021-01-21 325.149994 327.130005 323.730011 326.359985 319.276489 25130600
2021-01-22 325.290009 326.459991 324.709991 325.420013 318.356934 21609400
2021-01-25 328.910004 330.320007 321.410004 328.109985 320.988464 39080600
2021-01-26 328.850006 329.760010 327.220001 328.589996 321.458038 25498100
2021-01-27 326.260010 326.269989 317.359985 319.429993 312.496826 55264000
2021-01-28 320.670013 326.420013 320.029999 321.320007 314.345856 42836300
2021-01-29 319.579987 320.720001 312.760010 314.559998 307.732513 55259000
2021-02-01 318.109985 323.540009 316.019989 322.420013 315.421936 35646000
2021-02-02 325.480011 328.869995 325.309998 327.679993 320.567780 33930800
2021-02-03 329.820007 330.200012 326.320007 326.380005 319.295990 24824500
2021-02-04 327.820007 330.329987 326.459991 330.239990 323.072174 22350900
2021-02-05 331.220001 332.399994 329.529999 331.359985 324.167877 22732000
2021-02-08 333.100006 333.739990 331.410004 333.579987 326.339813 20462800
2021-02-09 332.619995 334.809998 332.609985 333.510010 326.271271 17597500
2021-02-10 334.989990 335.459991 329.500000 332.750000 325.527710 28068700
2021-02-11 334.329987 335.000000 332.119995 334.579987 327.318085 22046100
2021-02-12 333.709991 336.619995 332.630005 336.450012 329.147430 20346800
2021-02-16 337.269989 338.190002 334.339996 335.540009 328.257263 27080800
2021-02-17 332.470001 335.660004 330.170013 333.929993 326.682129 31360300
2021-02-18 330.230011 333.869995 328.359985 332.470001 325.253845 32236200
2021-02-19 333.859985 333.989990 329.970001 331.019989 323.835327 39157700
2021-02-22 326.500000 327.799988 322.230011 322.440002 315.441528 47256900
2021-02-23 317.000000 323.200012 311.000000 321.480011 314.502380 97241900
2021-02-24 318.739990 324.450012 315.959991 324.130005 317.094879 58206300
2021-02-25 321.390015 324.029999 311.239990 312.829987 306.040131 110182600
2021-02-26 315.850006 319.109985 310.880005 314.140015 307.321747 104739800
2021-03-01 319.269989 323.940002 317.940002 323.589996 316.566559 49164500
2021-03-02 324.250000 324.329987 318.140015 318.399994 311.489197 48370000
2021-03-03 317.269989 318.239990 309.100006 309.160004 302.449799 86301100
2021-03-04 308.779999 312.040009 300.109985 304.100006 297.499542 139131600
2021-03-05 306.799988 309.609985 297.450012 308.679993 301.980194 121523700
2021-03-08 308.119995 310.059998 299.510010 299.940002 293.429901 88409800
2021-03-09 307.470001 313.730011 306.920013 311.769989 305.003082 80391100
2021-03-10 316.160004 316.470001 310.170013 310.880005 304.132507 76798100
2021-03-11 315.769989 319.859985 314.850006 318.040009 311.137054 53484800
2021-03-12 313.859985 318.230011 311.390015 315.459991 308.613068 69315600
2021-03-15 315.790009 319.000000 314.100006 318.829987 311.909882 42955700
2021-03-16 321.089996 324.200012 319.100006 320.579987 313.621918 54925900
2021-03-17 317.450012 323.850006 315.679993 321.899994 314.913269 78258700
2021-03-18 316.869995 317.880005 311.570007 312.040009 305.267242 82718100
2021-03-19 311.869995 314.730011 309.660004 313.140015 306.343414 78446200
2021-03-22 315.209991 320.739990 315.209991 318.609985 312.088348 56194800
2021-03-23 319.730011 321.089996 316.380005 317.220001 310.726807 53455400
2021-03-24 318.630005 318.670013 311.720001 311.869995 305.486298 64803700
2021-03-25 309.970001 312.890015 307.390015 311.329987 304.957336 78729000
2021-03-26 311.109985 316.329987 309.670013 316.000000 309.531769 63519600
2021-03-29 315.450012 316.989990 312.470001 315.910004 309.443604 54608000
2021-03-30 313.890015 314.910004 311.540009 314.320007 307.886108 44635700
2021-03-31 316.160004 320.739990 315.809998 319.130005 312.597717 55032500
2021-04-01 323.070007 324.709991 322.809998 324.570007 317.926361 55685600
2021-04-05 327.130005 331.839996 326.880005 331.049988 324.273651 42172500
2021-04-06 330.730011 332.829987 330.019989 330.820007 324.048462 33537200
2021-04-07 330.329987 332.480011 329.369995 331.619995 324.832062 32046400
2021-04-08 334.559998 335.269989 333.739990 335.079987 328.221130 29940800
2021-04-09 333.679993 337.320007 332.920013 337.109985 330.209686 36664900
2021-04-12 336.040009 337.100006 334.730011 336.670013 329.778717 25833000
2021-04-13 338.239990 341.079987 338.019989 340.600006 333.628204 30374000
2021-04-14 340.850006 340.980011 335.670013 336.510010 329.622009 42564300
2021-04-15 339.470001 342.010010 336.220001 341.609985 334.617554 36342800
2021-04-16 342.149994 342.230011 340.079987 342.010010 335.009369 40860100
2021-04-19 340.390015 341.579987 336.899994 338.880005 331.943390 34533100
2021-04-20 338.200012 339.519989 334.380005 336.410004 329.524048 38081800
2021-04-21 335.089996 339.480011 333.970001 339.290009 332.345062 36598100
2021-04-22 338.890015 339.899994 334.010010 335.200012 328.338776 45936100
2021-04-23 335.850006 340.769989 335.850006 339.420013 332.472443 36381900
2021-04-26 339.670013 341.920013 338.899994 341.630005 334.637177 30812000
2021-04-27 341.929993 342.149994 339.170013 340.149994 333.187408 33187200
2021-04-28 339.809998 340.850006 338.329987 339.000000 332.060944 33615700
2021-04-29 342.369995 342.799988 336.899994 340.220001 333.255981 37708900
2021-04-30 337.700012 340.260010 337.049988 337.989990 331.071686 38263400
2021-05-03 339.230011 340.000000 335.730011 336.190002 329.308533 29729700
2021-05-04 333.559998 333.890015 326.209991 330.140015 323.382324 65147000
2021-05-05 332.250000 333.140015 328.230011 329.029999 322.295074 46219300
2021-05-06 328.760010 331.670013 326.450012 331.510010 324.724304 46814300
2021-05-07 334.369995 336.649994 331.690002 334.200012 327.359253 53324500
2021-05-10 332.779999 332.959991 325.549988 325.760010 319.092041 60700500
2021-05-11 319.700012 326.130005 319.019989 325.309998 318.651245 71963600
2021-05-12 320.230011 322.619995 316.000000 316.890015 310.403534 91164900
2021-05-13 319.920013 322.399994 316.899994 319.339996 312.803406 69877800
2021-05-14 322.600006 327.329987 322.079987 326.390015 319.709106 44370000
2021-05-17 324.630005 326.369995 321.450012 324.410004 317.769653 39395000
2021-05-18 325.390015 326.649994 321.940002 322.220001 315.624451 36528500
2021-05-19 316.660004 322.899994 316.299988 322.589996 315.986908 66319100
2021-05-20 324.119995 329.709991 323.890015 328.829987 322.099152 46466100
2021-05-21 330.429993 330.859985 326.640015 327.010010 320.316467 50330400
2021-05-24 329.369995 333.670013 326.899994 332.510010 325.703796 32475800
2021-05-25 334.070007 334.809998 331.760010 332.970001 326.154419 31280300
2021-05-26 333.660004 334.609985 332.950012 334.130005 327.290619 25444900
2021-05-27 333.670013 334.540009 332.670013 332.880005 326.066284 27931700
2021-05-28 334.119995 335.570007 333.600006 333.929993 327.094757 29927400
2021-06-01 335.299988 335.790009 331.429993 332.820007 326.007507 31145400
2021-06-02 333.250000 334.339996 331.700012 333.470001 326.644196 22047900
2021-06-03 330.549988 331.859985 328.279999 330.000000 323.245209 37057800
2021-06-04 331.850006 336.059998 331.779999 335.600006 328.730621 38736500
2021-06-07 335.049988 336.660004 334.339996 336.600006 329.710114 32611900
2021-06-08 338.399994 339.290009 335.029999 336.760010 329.866852 27282800
2021-06-09 338.170013 338.970001 336.649994 336.839996 329.945251 21485300
2021-06-10 337.190002 340.459991 336.730011 340.350006 333.383362 33702100
2021-06-11 340.359985 341.250000 339.690002 341.239990 334.255066 21222800
2021-06-14 341.679993 344.519989 340.459991 344.510010 337.458221 27827700
2021-06-15 344.149994 344.470001 341.519989 342.260010 335.254242 35963800
2021-06-16 342.739990 343.839996 337.450012 341.010010 334.029816 55399500
2021-06-17 339.970001 346.380005 339.920013 345.339996 338.271179 59722700
2021-06-18 343.630005 344.809998 341.859985 342.630005 335.616699 55414900
2021-06-21 342.429993 344.690002 340.149994 344.359985 337.702545 32992600
2021-06-22 344.149994 348.029999 343.839996 347.570007 340.850464 28941600
2021-06-23 347.510010 348.920013 346.880005 347.739990 341.017242 27188500
2021-06-24 349.730011 351.459991 349.170013 349.890015 343.125671 32581600
2021-06-25 350.470001 350.720001 348.839996 349.459991 342.703888 28682800
2021-06-28 350.779999 353.850006 350.720001 353.709991 346.871735 39130300
2021-06-29 353.529999 355.019989 352.670013 354.989990 348.127075 29426000
2021-06-30 354.829987 355.230011 353.829987 354.429993 347.577881 32724000
2021-07-01 354.070007 355.089996 352.679993 354.570007 347.715149 29290000
2021-07-02 356.519989 358.970001 356.279999 358.640015 351.706512 32727200
2021-07-06 359.260010 360.480011 356.489990 360.190002 353.226501 38842400
2021-07-07 362.450012 362.760010 358.940002 360.950012 353.971832 35265200
2021-07-08 355.739990 359.649994 354.420013 358.769989 351.833893 50890000
2021-07-09 358.170013 361.500000 357.570007 361.010010 354.030609 35184500
2021-07-12 362.450012 362.890015 360.829987 362.420013 355.413391 25717700
2021-07-13 362.029999 365.470001 361.540009 362.420013 355.413391 39723000
2021-07-14 364.829987 365.489990 362.220001 363.070007 356.050842 35336400
2021-07-15 362.980011 363.190002 358.459991 360.519989 353.550079 53391600
2021-07-16 361.399994 362.410004 357.239990 357.600006 350.686584 47262000
2021-07-19 354.049988 355.179993 352.040009 354.670013 347.813202 64404600
2021-07-20 355.630005 360.279999 353.799988 358.790009 351.853546 42183700
2021-07-21 358.350006 361.559998 358.119995 361.559998 354.570038 30259900
2021-07-22 361.769989 363.959991 361.769989 363.950012 356.913818 30252200
2021-07-23 365.309998 368.489990 363.920013 368.200012 361.081604 31960800
2021-07-26 367.489990 368.890015 366.600006 368.489990 361.366028 28438100
2021-07-27 368.220001 368.220001 360.160004 364.429993 357.384552 57933100
2021-07-28 365.600006 367.450012 363.239990 365.829987 358.757446 42066200
2021-07-29 365.250000 367.679993 365.250000 366.480011 359.394897 25672500
2021-07-30 362.440002 365.170013 362.410004 364.570007 357.521881 36484600
2021-08-02 366.279999 366.880005 363.869995 364.600006 357.551239 27334100
2021-08-03 365.279999 366.929993 362.000000 366.809998 359.718475 35558500
2021-08-04 366.769989 368.320007 365.630005 367.339996 360.238220 29602200
2021-08-05 368.179993 369.910004 367.450012 369.670013 362.523285 21443900
2021-08-06 368.369995 369.369995 366.910004 368.049988 360.934509 33332100
2021-08-09 368.519989 369.269989 367.390015 368.730011 361.601471 25960200
2021-08-10 369.260010 369.559998 365.619995 366.839996 359.747955 35130800
2021-08-11 368.140015 368.649994 364.839996 366.209991 359.130096 34249800
2021-08-12 365.690002 367.899994 364.299988 367.529999 360.424591 25969200
2021-08-13 367.890015 369.160004 367.380005 368.820007 361.689636 19336200
2021-08-16 367.670013 369.019989 363.700012 368.980011 361.846527 34856900
2021-08-17 366.149994 367.149994 363.230011 365.730011 358.659363 44793900
2021-08-18 365.179993 366.619995 361.869995 362.209991 355.207458 38541900
2021-08-19 360.220001 365.679993 359.959991 363.959991 356.923584 48499400
2021-08-20 365.059998 368.140015 364.739990 367.730011 360.620728 39486000
2021-08-23 368.799988 373.940002 368.790009 373.230011 366.014435 34034700
2021-08-24 373.839996 374.989990 373.359985 374.369995 367.132324 21732900
2021-08-25 374.630005 375.390015 373.859985 374.799988 367.554077 20441900
2021-08-26 373.920013 374.619995 371.970001 372.420013 365.220062 29133300
2021-08-27 373.070007 376.559998 372.570007 376.040009 368.770081 27104700
2021-08-30 376.850006 380.760010 376.829987 380.260010 372.908508 27295700
2021-08-31 380.510010 380.579987 378.359985 379.950012 372.604553 29628200
2021-09-01 381.040009 382.709991 380.369995 380.579987 373.222290 28138300
2021-09-02 381.970001 382.309998 379.149994 380.399994 373.045807 25453400
2021-09-03 379.220001 381.980011 379.200012 381.570007 374.193237 24605400
2021-09-07 381.679993 382.779999 380.489990 382.109985 374.722717 23970200
2021-09-08 381.929993 381.929993 378.450012 380.779999 373.418427 32949200
2021-09-09 381.010010 382.149994 379.220001 379.470001 372.133789 29399000
2021-09-10 381.230011 381.970001 376.250000 376.589996 369.309509 40249400
2021-09-13 378.989990 379.429993 374.220001 376.329987 369.054474 48741800
2021-09-14 377.859985 378.609985 374.279999 375.260010 368.005127 41826600
2021-09-15 375.730011 378.410004 373.369995 378.049988 370.741241 34097900
2021-09-16 376.679993 378.899994 374.700012 378.309998 370.996185 35193100
2021-09-17 377.820007 377.869995 372.760010 373.829987 366.602753 60912300
2021-09-20 367.459991 369.250000 360.929993 365.700012 359.027618 76203200
2021-09-21 367.579987 368.809998 364.989990 366.149994 359.469421 41927500
2021-09-22 367.089996 371.070007 365.959991 369.570007 362.826935 46972900
2021-09-23 370.760010 374.040009 370.100006 372.980011 366.174805 44652000
2021-09-24 370.649994 373.760010 370.269989 373.329987 366.518402 36056800
2021-09-27 370.200012 371.250000 367.730011 370.350006 363.592773 43338100
2021-09-28 365.670013 370.299988 359.350006 359.869995 353.303955 97701600
2021-09-29 361.170013 363.369995 358.640015 359.279999 352.724731 58076600
2021-09-30 360.970001 362.679993 357.100006 357.959991 351.428772 61384600
2021-10-01 358.600006 361.250000 354.380005 360.179993 353.608276 56375500
2021-10-04 358.519989 358.859985 350.320007 352.619995 346.186249 76766000
2021-10-05 353.709991 359.690002 353.480011 357.380005 350.859406 47232900
2021-10-06 354.079987 359.950012 353.149994 359.670013 353.107605 56806500
2021-10-07 362.799988 365.690002 362.250000 362.970001 356.347351 39411200
2021-10-08 364.079987 364.320007 360.609985 361.160004 354.570465 41822300
2021-10-11 359.579987 363.200012 358.299988 358.390015 351.850952 34847200
2021-10-12 359.880005 360.329987 356.480011 357.140015 350.623779 43905100
2021-10-13 359.510010 360.690002 357.429993 360.000000 353.431641 40120800
2021-10-14 363.690002 366.850006 363.010010 366.630005 359.940643 43433900
2021-10-15 367.880005 369.059998 366.820007 368.940002 362.208466 40419900
2021-10-18 367.609985 372.869995 366.989990 372.649994 365.850800 34513500
2021-10-19 373.750000 375.519989 372.700012 375.470001 368.619354 29091000
2021-10-20 375.940002 376.570007 373.459991 374.980011 368.138245 31390300
2021-10-21 374.160004 377.470001 373.850006 377.269989 370.386444 25469300
2021-10-22 375.980011 376.970001 372.390015 374.100006 367.274353 36275800
2021-10-25 375.559998 378.869995 373.559998 377.929993 371.034454 32597800
2021-10-26 380.230011 382.709991 377.910004 379.119995 372.202759 47191300
2021-10-27 379.579987 383.149994 379.309998 380.000000 373.066681 45760500
2021-10-28 381.950012 384.480011 381.160004 384.220001 377.209717 38007000
2021-10-29 381.059998 386.279999 380.700012 386.109985 379.065216 37310100
2021-11-01 386.559998 387.559998 384.420013 387.429993 380.361053 30765300
2021-11-02 386.799988 389.540009 386.750000 389.049988 381.951599 25135300
2021-11-03 389.549988 393.609985 388.480011 393.179993 386.006226 33748900
2021-11-04 394.480011 399.200012 393.920013 398.220001 390.954224 40265300
2021-11-05 400.040009 400.989990 397.160004 398.600006 391.327332 43383800
2021-11-08 398.570007 399.619995 397.399994 398.059998 390.797150 29256300
2021-11-09 399.160004 399.570007 393.920013 395.320007 388.107208 50490700
2021-11-10 392.470001 395.359985 387.529999 389.510010 382.403198 54937400
2021-11-11 392.570007 392.750000 390.239990 390.589996 383.463470 32243000
2021-11-12 391.769989 395.250000 390.130005 394.700012 387.498505 34730600
2021-11-15 395.910004 396.239990 392.100006 394.609985 387.410126 33716900
2021-11-16 393.859985 397.929993 393.660004 397.420013 390.168884 27872900
2021-11-17 397.750000 399.720001 396.640015 397.630005 390.375000 28703300
2021-11-18 399.730011 402.269989 397.450012 401.750000 394.419861 45721500
2021-11-19 403.429993 405.299988 402.579987 403.989990 396.618927 45191700
2021-11-22 405.570007 408.709991 399.190002 399.299988 392.014526 61715400
2021-11-23 398.109985 400.230011 392.920013 397.480011 390.227753 70098700
2021-11-24 394.929993 399.049988 392.540009 398.760010 391.484436 46954400
2021-11-26 396.109985 397.540009 389.769989 391.200012 384.062286 51533300
2021-11-29 395.890015 400.730011 395.140015 399.690002 392.397461 54447100
2021-11-30 398.779999 401.190002 391.750000 393.820007 386.634583 81332700
2021-12-01 398.279999 400.480011 386.640015 387.119995 380.056702 77766500
2021-12-02 385.799988 391.739990 384.339996 389.910004 382.795807 84416600
2021-12-03 391.309998 392.339996 378.899994 383.130005 376.139557 105349100
2021-12-06 383.630005 387.600006 379.299988 386.200012 379.153564 67588800
2021-12-07 393.029999 398.459991 392.989990 397.829987 390.571381 56005300
2021-12-08 398.170013 399.820007 396.220001 399.609985 392.318817 39204000
2021-12-09 398.350006 400.200012 393.529999 393.730011 386.546173 49973700
2021-12-10 396.619995 398.279999 393.359985 398.010010 390.748077 52545800
2021-12-13 398.000000 398.329987 391.880005 392.260010 385.102997 50166400
2021-12-14 387.299988 390.089996 383.630005 388.200012 381.117035 75199200
2021-12-15 387.940002 397.420013 383.880005 397.049988 389.805511 73858000
2021-12-16 398.040009 398.480011 385.209991 386.839996 379.781830 82591400
2021-12-17 383.329987 389.190002 381.769989 384.910004 377.887054 80492500
2021-12-20 379.570007 381.500000 377.470001 380.690002 374.221405 65336800
2021-12-21 384.049988 389.529999 380.200012 389.209991 382.596680 48899500
2021-12-22 388.910004 394.160004 388.230011 393.950012 387.256134 37042200
2021-12-23 394.309998 398.429993 394.140015 396.920013 390.175690 29595500
2021-12-27 398.250000 403.480011 398.220001 403.480011 396.624207 32820700
2021-12-28 404.399994 404.579987 400.709991 401.609985 394.785980 33113700
2021-12-29 401.750000 403.049988 399.109985 401.549988 394.727051 32248500
2021-12-30 401.329987 403.570007 399.750000 400.350006 393.547424 23850100
2021-12-31 399.660004 401.059998 397.339996 397.850006 391.089844 34752900
2022-01-03 399.049988 401.940002 396.880005 401.679993 394.854736 40575900
2022-01-04 402.239990 402.279999 393.290009 396.470001 389.733307 58027200
2022-01-05 394.739990 395.890015 384.029999 384.290009 377.760284 75739800
2022-01-06 382.420013 387.350006 380.130005 384.019989 377.494904 70814300
2022-01-07 384.029999 385.760010 378.040009 379.859985 373.405487 72652300
2022-01-10 374.820007 380.640015 369.309998 380.109985 373.651306 91770500
2022-01-11 379.359985 385.989990 377.220001 385.820007 379.264343 68295700
2022-01-12 388.459991 390.200012 385.010010 387.350006 380.768219 54576400
2022-01-13 388.769989 389.470001 376.700012 377.660004 371.242920 77994000
2022-01-14 375.070007 380.350006 374.859985 380.010010 373.553040 80121200
2022-01-18 374.040009 376.220001 369.769989 370.549988 364.253784 75450900
2022-01-19 372.149994 374.690002 366.209991 366.480011 360.252899 81791500
2022-01-20 369.790009 373.869995 361.170013 361.720001 355.573761 88610700
2022-01-21 359.470001 362.179993 351.399994 351.690002 345.714203 143388900
2022-01-24 345.910004 353.980011 334.149994 353.299988 347.296814 198685800
2022-01-25 346.670013 351.029999 341.679993 345.109985 339.246002 124398400
2022-01-26 352.910004 356.880005 340.779999 344.570007 338.715179 146559500
2022-01-27 349.399994 351.269989 340.049988 341.100006 335.304138 95255700
2022-01-28 343.029999 352.019989 337.950012 351.799988 345.822327 108167900
2022-01-31 353.200012 363.649994 351.519989 363.049988 356.881134 94326400
2022-02-01 364.429993 366.190002 359.140015 365.519989 359.309235 74433000
2022-02-02 369.760010 370.100006 364.290009 368.489990 362.228729 78777100
2022-02-03 358.529999 361.929993 352.459991 353.549988 347.542633 95384800
2022-02-04 354.079987 361.399994 351.970001 358.010010 351.926758 86318300
2022-02-07 358.619995 361.049988 353.839996 355.130005 349.095764 58198100
2022-02-08 353.959991 360.239990 352.799988 359.119995 353.017944 64720900
2022-02-09 363.760010 366.809998 362.119995 366.730011 360.498657 55766400
2022-02-10 359.519989 366.489990 356.540009 358.429993 352.339722 112468500
2022-02-11 358.429993 360.070007 345.799988 347.059998 341.162842 101569100
2022-02-14 346.489990 350.980011 343.890015 347.489990 341.585541 80254400
2022-02-15 352.910004 356.369995 351.820007 356.130005 350.078705 55128800
2022-02-16 353.820007 357.089996 350.709991 356.040009 349.990295 58947100
2022-02-17 352.739990 353.459991 345.019989 345.450012 339.580261 61801400
2022-02-18 346.410004 346.809998 339.140015 341.510010 335.707184 80001500
2022-02-22 338.489990 344.040009 334.350006 338.079987 332.335480 85967100
2022-02-23 341.320007 342.179993 329.100006 329.420013 323.822571 86215400
2022-02-24 318.839996 341.040009 318.260010 340.489990 334.704468 130614100
2022-02-25 341.309998 345.980011 337.390015 345.769989 339.894775 78842100
2022-02-28 342.510010 348.540009 341.320007 346.799988 340.907257 77515500
2022-03-01 345.750000 348.079987 338.899994 341.489990 335.687469 67407000
2022-03-02 343.079987 348.589996 340.239990 347.220001 341.320160 70609000
2022-03-03 349.929993 350.040009 340.350006 342.260010 336.444397 71089400
2022-03-04 339.839996 341.309998 334.920013 337.299988 331.568726 76936300
2022-03-07 337.290009 338.480011 324.649994 324.859985 319.340057 89933800
2022-03-08 324.049988 333.209991 319.940002 323.350006 317.855804 116153900
2022-03-09 331.750000 336.380005 329.089996 334.989990 329.297913 64723400
2022-03-10 330.820007 332.510010 326.709991 331.269989 325.641174 69362700
2022-03-11 334.320007 334.640015 323.899994 324.399994 318.887939 66228400
2022-03-14 323.130005 326.589996 317.450012 318.170013 312.763794 79802600
2022-03-15 320.880005 328.950012 319.230011 328.149994 322.574188 76471000
2022-03-16 332.170013 340.440002 328.399994 340.320007 334.537384 105243000
2022-03-17 338.369995 344.500000 337.040009 344.440002 338.587433 67810000
2022-03-18 342.739990 351.790009 341.549988 351.489990 345.517609 85446300
2022-03-21 350.200012 352.480011 345.579987 350.079987 344.557007 73799100
2022-03-22 350.589996 357.850006 350.200012 356.959991 351.328461 63345900
2022-03-23 354.010010 357.660004 351.769989 351.829987 346.279388 70615500
2022-03-24 353.799988 359.700012 351.589996 359.649994 353.976044 53555300
2022-03-25 359.589996 360.670013 354.940002 359.350006 353.680756 57584200
2022-03-28 359.339996 365.010010 358.070007 364.910004 359.153076 56833900
2022-03-29 368.899994 371.829987 366.059998 371.190002 365.333923 68073000
2022-03-30 369.279999 370.980011 365.570007 367.089996 361.298645 68757700
2022-03-31 367.239990 367.600006 361.679993 362.540009 356.820404 67011400
2022-04-01 362.809998 363.609985 358.589996 361.850006 356.141357 54527800
2022-04-04 362.709991 369.309998 362.440002 369.299988 363.473785 45950200
2022-04-05 367.809998 368.540009 359.929993 361.100006 355.403168 62738700
2022-04-06 355.649994 356.779999 350.559998 353.260010 347.686829 90077100
2022-04-07 352.239990 356.350006 348.690002 354.100006 348.513611 63777400
2022-04-08 352.320007 353.089996 348.500000 349.149994 343.641663 61956100
2022-04-11 344.809998 345.750000 340.540009 340.890015 335.511963 66107400
2022-04-12 345.760010 347.690002 338.040009 339.450012 334.094727 72790200
2022-04-13 339.799988 347.429993 339.059998 346.350006 340.885925 61367800
2022-04-14 346.440002 346.970001 338.209991 338.429993 333.090790 73519400
2022-04-18 337.350006 341.040009 335.790009 338.690002 333.346710 58560600
2022-04-19 338.029999 346.850006 336.980011 346.260010 340.797302 56515700
2022-04-20 347.089996 347.559998 339.959991 341.209991 335.826935 65500000
2022-04-21 345.190002 347.869995 333.200012 334.149994 328.878326 75801000
2022-04-22 334.309998 335.559998 324.959991 325.399994 320.266327 82562100
2022-04-25 323.730011 329.899994 322.429993 329.579987 324.380402 101755900
2022-04-26 327.470001 327.660004 316.859985 317.140015 312.136688 105819600
2022-04-27 317.239990 322.880005 315.000000 316.760010 311.762695 111204200
2022-04-28 321.850006 329.890015 317.519989 328.010010 322.835236 99450000
2022-04-29 323.700012 327.230011 312.600006 313.250000 308.308075 91977900
2022-05-02 312.829987 318.720001 309.649994 318.480011 313.455505 115511800
2022-05-03 318.500000 321.170013 315.980011 318.820007 313.790192 78185500
2022-05-04 319.309998 330.290009 313.890015 329.600006 324.400116 116083400
2022-05-05 325.170013 325.250000 309.619995 313.000000 308.062012 154607400
2022-05-06 310.950012 315.089996 305.109985 309.250000 304.371155 139572800
2022-05-09 303.480011 309.350006 295.720001 297.149994 292.462097 113387300
2022-05-10 304.510010 305.760010 296.570007 300.760010 296.015106 124124600
2022-05-11 298.440002 304.089996 290.950012 291.839996 287.235840 140326100
2022-05-12 287.450012 295.750000 284.940002 291.149994 286.556702 120910900
2022-05-13 295.720001 303.000000 294.079987 301.940002 297.176514 83684900
2022-05-16 300.149994 302.260010 297.130005 298.440002 293.731689 59190400
2022-05-17 304.450012 306.559998 300.549988 306.170013 301.339752 62715300
2022-05-18 301.540009 302.250000 289.850006 291.140015 286.546875 79477100
2022-05-19 289.290009 294.390015 287.579987 289.579987 285.011475 79920700
2022-05-20 293.130005 293.799988 280.209991 288.679993 284.125641 91764200
2022-05-23 289.750000 293.869995 287.290009 293.480011 288.849945 63648400
2022-05-24 288.130005 288.859985 282.250000 287.239990 282.708374 73491100
2022-05-25 285.709991 293.390015 285.500000 291.260010 286.665009 67144500
2022-05-26 290.440002 300.920013 290.149994 299.329987 294.607635 59462200
2022-05-27 302.540009 309.250000 302.420013 309.100006 304.223541 66985600
2022-05-31 309.070007 311.329987 304.329987 308.279999 303.416412 60968300
2022-06-01 310.470001 312.649994 303.730011 306.000000 301.172424 65341700
2022-06-02 304.850006 314.559998 303.399994 314.380005 309.420197 59291300
2022-06-03 309.029999 310.470001 304.920013 306.200012 301.369293 60914700
2022-06-06 310.750000 312.350006 305.619995 307.220001 302.373169 51785000
2022-06-07 303.809998 310.670013 302.690002 309.869995 304.981354 44900300
2022-06-08 309.049988 311.720001 306.769989 307.640015 302.786560 38342100
2022-06-09 305.910004 309.049988 299.230011 299.399994 294.676544 55900500
2022-06-10 293.649994 294.869995 288.380005 288.839996 284.283142 85963500
2022-06-13 279.750000 282.339996 274.529999 275.410004 271.065002 94442000
2022-06-14 277.660004 278.660004 273.339996 275.910004 271.557159 64697500
2022-06-15 279.420013 286.829987 276.609985 282.799988 278.338409 86051400
2022-06-16 275.589996 276.059998 269.279999 271.390015 267.108429 81910300
2022-06-17 272.179993 277.190002 270.510010 274.690002 270.356384 82703400
2022-06-21 278.750000 283.450012 278.640015 281.079987 277.177338 51633700
2022-06-22 278.519989 285.179993 277.910004 280.670013 276.773071 67472900
2022-06-23 283.209991 285.720001 280.309998 284.850006 280.895020 57457800
2022-06-24 287.739990 295.040009 287.500000 294.609985 290.519501 58422300
2022-06-27 296.000000 296.579987 291.290009 292.450012 288.389465 54151500
2022-06-28 293.000000 295.649994 283.350006 283.540009 279.603210 61609800
2022-06-29 283.399994 285.339996 280.839996 283.799988 279.859589 57302700
2022-06-30 280.750000 283.940002 275.779999 280.279999 276.388428 79313600
2022-07-01 278.950012 282.529999 277.029999 282.130005 278.212769 56675100
2022-07-05 278.309998 287.079987 276.750000 286.959991 282.975708 61829300
2022-07-06 287.350006 290.950012 285.589996 288.799988 284.790161 63194700
2022-07-07 289.630005 295.700012 289.630005 294.980011 290.884338 56620100
2022-07-08 292.079987 296.750000 291.119995 295.350006 291.249237 59895500
2022-07-11 292.880005 293.109985 288.140015 289.040009 285.026825 55273900
2022-07-12 290.320007 292.279999 284.609985 286.239990 282.265686 55797100
2022-07-13 280.600006 288.049988 280.019989 285.649994 281.683929 73939400
2022-07-14 282.989990 287.559998 279.799988 286.670013 282.689758 63741800
2022-07-15 289.730011 291.980011 288.079987 291.869995 287.817535 63818100
2022-07-18 294.720001 296.160004 288.200012 289.399994 285.381836 59519600
2022-07-19 293.109985 298.600006 291.470001 298.299988 294.158234 55172600
2022-07-20 298.730011 304.239990 297.929993 303.029999 298.822571 67769400
2022-07-21 303.500000 307.440002 300.779999 307.380005 303.112183 55049400
2022-07-22 306.429993 308.549988 300.119995 301.989990 297.796997 57127700
2022-07-25 302.019989 302.500000 298.220001 300.269989 296.100891 40582400
2022-07-26 298.529999 298.790009 293.540009 294.369995 290.282837 50074100
2022-07-27 299.040009 308.540009 298.459991 306.809998 302.550140 69304400
2022-07-28 306.589996 310.399994 302.750000 309.809998 305.508453 55139900
2022-07-29 311.390015 316.390015 309.929993 315.459991 311.080017 57501000
2022-08-01 313.649994 318.809998 312.529999 315.269989 310.892670 46358800
2022-08-02 312.920013 318.549988 311.839996 314.329987 309.965698 48676500
2022-08-03 316.049988 323.730011 315.989990 322.890015 318.406891 53735700
2022-08-04 322.970001 324.720001 320.769989 324.399994 319.895874 38973700
2022-08-05 319.190002 323.829987 318.390015 321.750000 317.282654 53894000
2022-08-08 322.690002 326.470001 319.209991 320.709991 316.257080 43878500
2022-08-09 318.769989 319.029999 315.420013 317.079987 312.677490 39764200
2022-08-10 324.589996 326.230011 322.059998 325.929993 321.404633 51459600
2022-08-11 328.309998 330.359985 323.359985 324.079987 319.580353 45897700
2022-08-12 326.179993 330.589996 325.100006 330.390015 325.802704 40928400
2022-08-15 329.420013 333.570007 329.399994 333.059998 328.435608 38266600
2022-08-16 332.059998 334.420013 329.160004 332.279999 327.666473 41186900
2022-08-17 329.070007 331.429993 326.359985 328.489990 323.929077 47842200
2022-08-18 328.440002 330.489990 326.790009 329.279999 324.708099 41937200
2022-08-19 326.170013 326.839996 322.079987 322.859985 318.377258 51770600
2022-08-22 318.500000 318.739990 313.529999 314.359985 309.995270 51098900
2022-08-23 314.119995 317.000000 313.329987 314.100006 309.738861 39497100
2022-08-24 313.609985 316.869995 312.989990 315.010010 310.636292 38057100
2022-08-25 316.829987 320.600006 315.760010 320.579987 316.128906 38098300
2022-08-26 320.279999 321.510010 307.350006 307.440002 303.171417 69047700
2022-08-29 304.619995 307.220001 303.279999 304.410004 300.183441 48321900
2022-08-30 306.100006 306.730011 298.440002 301.019989 296.840485 51184500
2022-08-31 303.989990 304.910004 299.160004 299.269989 295.114807 50044000
2022-09-01 296.720001 299.779999 292.950012 299.399994 295.242981 57990700
2022-09-02 302.339996 303.750000 293.519989 295.170013 291.071777 64666800
2022-09-06 295.660004 296.600006 290.869995 293.049988 288.981171 57005400
2022-09-07 293.540009 299.989990 293.269989 298.970001 294.819000 49260400
2022-09-08 296.850006 301.869995 295.450012 300.519989 296.347412 55649800
2022-09-09 302.829987 307.600006 300.519989 307.089996 302.826202 56125200
2022-09-12 308.500000 311.079987 308.179993 310.739990 306.425537 45905700
2022-09-13 301.799988 303.019989 292.790009 293.700012 289.622131 79562200
2022-09-14 294.869995 296.929993 293.059998 296.029999 291.919800 54907200
2022-09-15 294.070007 296.529999 289.459991 291.100006 287.058228 65299400
2022-09-16 287.720001 289.720001 285.619995 289.320007 285.302917 79920400
2022-09-19 286.100006 291.209991 286.040009 291.049988 287.524689 52613800
2022-09-20 288.489990 291.070007 286.380005 288.730011 285.232849 51271100
2022-09-21 289.589996 293.950012 283.420013 283.559998 280.125427 82931000
2022-09-22 282.000000 283.029999 278.820007 280.070007 276.677673 62757100
2022-09-23 277.549988 277.850006 272.019989 275.510010 272.172913 74815200
2022-09-26 275.029999 279.489990 273.559998 274.369995 271.046753 71176700
2022-09-27 277.809998 280.209991 272.109985 274.480011 271.155426 69780100
2022-09-28 274.459991 281.250000 272.950012 279.940002 276.549286 79652100
2022-09-29 275.859985 276.250000 268.839996 271.869995 268.576996 81216000
2022-09-30 271.029999 275.190002 267.100006 267.260010 264.022888 78482400
2022-10-03 269.070007 275.160004 267.529999 273.529999 270.216919 61267400
2022-10-04 278.989990 282.850006 278.989990 282.130005 278.712769 66696900
2022-10-05 278.279999 283.809998 275.420013 281.980011 278.564575 55766300
2022-10-06 280.959991 284.179993 279.429993 279.760010 276.371460 53489400
2022-10-07 275.019989 275.149994 267.739990 269.100006 265.840576 71354700
2022-10-10 269.299988 269.700012 263.640015 266.410004 263.183167 60393000
2022-10-11 264.700012 267.630005 261.029999 262.750000 259.567474 66522500
2022-10-12 263.399994 265.359985 261.950012 262.660004 259.478607 50580200
2022-10-13 255.160004 270.170013 254.259995 268.820007 265.563995 112894100
2022-10-14 271.200012 271.809998 260.140015 260.739990 257.581787 77244300
2022-10-17 266.839996 270.239990 266.739990 269.350006 266.087585 64576500
2022-10-18 276.529999 277.209991 268.739990 271.480011 268.191803 69781000
2022-10-19 269.929993 273.679993 268.070007 270.489990 267.213684 53115400
2022-10-20 269.579987 274.839996 267.920013 269.109985 265.850464 60605500
2022-10-21 267.980011 275.970001 266.820007 275.420013 272.084015 77897700
2022-10-24 275.690002 279.399994 271.970001 278.450012 275.077362 63963600
2022-10-25 279.410004 284.600006 277.899994 284.209991 280.767548 59014500
2022-10-26 278.459991 283.980011 277.429993 277.929993 274.563599 63492400
2022-10-27 276.790009 278.279999 272.339996 272.869995 269.564941 57760300
2022-10-28 272.230011 281.700012 272.059998 281.220001 277.813782 62651300
2022-10-31 278.920013 279.760010 275.989990 277.950012 274.583374 47742000
2022-11-01 281.500000 282.070007 274.739990 275.109985 271.777771 45895900
2022-11-02 275.079987 278.209991 265.609985 265.679993 262.462006 79803100
2022-11-03 263.010010 264.500000 260.100006 260.489990 257.334839 70038900
2022-11-04 265.529999 266.609985 259.079987 264.679993 261.474121 78313200
2022-11-07 265.750000 268.140015 263.570007 267.589996 264.348877 47333800
2022-11-08 269.140015 272.850006 265.519989 269.540009 266.275269 63213800
2022-11-09 267.760010 268.559998 263.029999 263.320007 260.130615 64862100
2022-11-10 276.010010 283.049988 273.850006 282.750000 279.325256 99256700
2022-11-11 282.559998 288.640015 281.190002 287.959991 284.472137 66961800
2022-11-14 285.859985 289.209991 284.440002 285.440002 281.982666 55290700
2022-11-15 292.209991 293.260010 285.970001 289.390015 285.884888 73985400
2022-11-16 287.390015 289.480011 284.600006 285.440002 281.982666 48859800
2022-11-17 280.880005 286.320007 280.720001 284.809998 281.360321 55462100
2022-11-18 287.890015 287.989990 282.320007 284.820007 281.370178 53588600
2022-11-21 283.399994 284.579987 281.040009 281.890015 278.475677 40083500
2022-11-22 282.640015 286.109985 280.459991 285.950012 282.486511 41873400
2022-11-23 285.970001 289.459991 285.790009 288.820007 285.321686 46390000
2022-11-25 287.190002 287.910004 286.420013 286.920013 283.444794 15498800
2022-11-28 284.899994 286.959991 281.760010 282.709991 279.285706 38714200
2022-11-29 282.940002 283.350006 279.170013 280.570007 277.171661 35618900
2022-11-30 280.839996 293.470001 279.970001 293.359985 289.806732 74718100
2022-12-01 293.690002 295.750000 290.880005 293.720001 290.162354 51547300
2022-12-02 288.540009 293.450012 288.359985 292.549988 289.006561 53583200
2022-12-05 290.380005 291.679993 286.149994 287.640015 284.156036 41482100
2022-12-06 287.480011 287.619995 280.260010 281.679993 278.268158 53937600
2022-12-07 280.470001 282.570007 278.779999 280.529999 277.132141 45614300
2022-12-08 281.910004 284.839996 279.790009 283.850006 280.411896 42594900
2022-12-09 282.809998 285.640015 281.589996 282.040009 278.623840 47860500
2022-12-12 282.220001 285.640015 281.160004 285.579987 282.120972 35732500
2022-12-13 296.649994 296.880005 285.910004 288.649994 285.153748 80667700
2022-12-14 288.049988 291.410004 283.190002 286.510010 283.039734 64984400
2022-12-15 282.329987 283.010010 275.670013 276.890015 273.536194 60554100
2022-12-16 276.200012 277.769989 272.609985 274.250000 270.928223 68300400
2022-12-19 273.869995 273.959991 268.489990 269.750000 267.120697 44167900
2022-12-20 268.559998 271.320007 266.950012 269.540009 266.912781 51064200
2022-12-21 270.600006 274.779999 269.739990 273.450012 270.784576 46394700
2022-12-22 270.380005 270.510010 262.459991 266.760010 264.159851 60278400
2022-12-23 265.470001 268.040009 263.529999 267.359985 264.753967 39373600
2022-12-27 266.739990 266.850006 263.029999 263.579987 261.010834 38009000
2022-12-28 263.170013 265.470001 259.730011 260.100006 257.564758 47139000
2022-12-29 262.959991 267.399994 262.250000 266.440002 263.842957 45893600
2022-12-30 263.619995 266.410004 262.290009 266.279999 263.684479 37858300
2023-01-03 268.649994 270.149994 262.130005 264.480011 261.902100 42335300
2023-01-04 266.640015 267.450012 262.529999 265.739990 263.149719 47754900
2023-01-05 264.040009 264.209991 261.260010 261.579987 259.030273 45396700
2023-01-06 263.350006 269.940002 260.339996 268.799988 266.179901 54659700
2023-01-09 270.829987 275.290009 269.920013 270.540009 267.903015 45568700
2023-01-10 269.489990 272.940002 268.970001 272.829987 270.170624 35247800
2023-01-11 273.920013 277.660004 273.119995 277.549988 274.844635 44077000
2023-01-12 278.119995 280.100006 273.739990 279.049988 276.329987 60600000
2023-01-13 276.500000 281.220001 276.160004 280.970001 278.231323 44802900
2023-01-17 280.769989 282.850006 279.579987 281.540009 278.795776 36269700
2023-01-18 283.109985 284.690002 277.670013 277.880005 275.171448 47754500
2023-01-19 276.220001 277.380005 273.890015 275.149994 272.468048 44150400
2023-01-20 276.790009 283.019989 275.709991 282.679993 279.924622 60613600
2023-01-23 283.540009 290.209991 282.730011 288.959991 286.143402 52799900
2023-01-24 287.309998 289.549988 286.779999 288.369995 285.559143 44875100
2023-01-25 283.769989 288.359985 281.179993 287.730011 284.925446 50872000
2023-01-26 291.220001 293.519989 288.519989 293.339996 290.480743 51596300
2023-01-27 292.000000 298.260010 291.880005 296.260010 293.372284 56441900
2023-01-30 292.929993 294.380005 289.890015 290.269989 287.440674 49405800
2023-01-31 290.309998 294.720001 290.200012 294.619995 291.748260 46705100
2023-02-01 294.410004 303.429993 292.299988 300.920013 297.986877 67562200
2023-02-02 307.570007 313.679993 306.730011 311.720001 308.681580 83070600
2023-02-03 304.940002 312.390015 304.540009 306.179993 303.195557 76170800
2023-02-06 303.510010 305.910004 302.220001 303.589996 300.630829 40802300
2023-02-07 303.459991 311.029999 302.320007 309.880005 306.859558 67584000
2023-02-08 308.540009 309.500000 303.670013 304.369995 301.403229 56720900
2023-02-09 308.839996 308.989990 300.200012 301.679993 298.739441 49137800
2023-02-10 299.480011 301.570007 297.250000 299.700012 296.778778 50050100
2023-02-13 301.130005 305.100006 299.929993 304.500000 301.531952 39636700
2023-02-14 302.890015 307.720001 300.910004 306.750000 303.760040 64079100
2023-02-15 304.899994 309.269989 304.200012 309.100006 306.087097 43100600
2023-02-16 304.380005 308.429993 303.149994 303.299988 300.343658 59498600
2023-02-17 301.070007 301.929993 298.100006 301.160004 298.224518 58230700
2023-02-21 297.260010 298.730011 293.890015 294.029999 291.164032 46526700
2023-02-22 294.619995 296.359985 292.559998 294.250000 291.381866 51389200
2023-02-23 297.970001 298.130005 292.549988 296.820007 293.926788 69294400
2023-02-24 291.760010 292.970001 290.049988 291.850006 289.005249 74332000
2023-02-27 295.070007 296.489990 293.339996 293.940002 291.074890 48995000
2023-02-28 293.299988 296.119995 292.959991 293.559998 290.698639 48243100
2023-03-01 293.260010 293.929993 290.200012 291.200012 288.361603 58287000
2023-03-02 288.660004 294.429993 288.369995 293.609985 290.748108 53565900
2023-03-03 295.390015 299.920013 294.869995 299.679993 296.758942 60511500
2023-03-06 300.940002 304.000000 299.820007 300.019989 297.095612 56736300
2023-03-07 300.070007 301.010010 295.720001 296.339996 293.451477 65955800
2023-03-08 296.769989 298.429993 294.880005 297.820007 294.917084 50876300
2023-03-09 298.329987 300.980011 291.829987 292.660004 289.807373 71456700
2023-03-10 292.829987 294.350006 287.380005 288.549988 285.737427 98593600
2023-03-13 286.730011 294.470001 285.190002 290.690002 287.856567 97123600
2023-03-14 294.309998 297.929993 293.450012 297.369995 294.471466 73602500
2023-03-15 294.709991 299.269989 293.239990 298.929993 296.016266 83631500
2023-03-16 298.000000 307.179993 297.190002 306.809998 303.819458 98198100
2023-03-17 306.720001 309.149994 303.369995 305.359985 302.383575 89923700
2023-03-20 304.260010 306.299988 302.010010 305.970001 303.456665 56359500
2023-03-21 307.940002 310.799988 306.399994 310.339996 307.790771 49757000
2023-03-22 310.269989 315.250000 305.950012 306.119995 303.605469 75791900
2023-03-23 309.920013 314.149994 307.010010 309.750000 307.205627 74576000
2023-03-24 309.320007 310.989990 306.950012 310.890015 308.336273 57195200
2023-03-27 311.600006 312.700012 307.890015 308.760010 306.223785 50287400
2023-03-28 308.170013 308.200012 304.769989 307.119995 304.597198 48585900
2023-03-29 310.880005 313.350006 310.049988 312.720001 310.151245 53274300
2023-03-30 315.239990 316.320007 312.809998 315.679993 313.086945 58354800
2023-03-31 315.910004 321.170013 315.600006 320.929993 318.293793 62138100
2023-04-03 318.769989 320.420013 317.420013 320.149994 317.520203 47126800
2023-04-04 320.600006 321.630005 317.829987 319.070007 316.449097 45875400
2023-04-05 318.100006 319.059998 314.070007 315.920013 313.324982 62795700
2023-04-06 314.239990 318.549988 312.820007 318.049988 315.437469 46916500
2023-04-10 315.070007 317.920013 313.250000 317.869995 315.258911 45134700
2023-04-11 317.829987 317.890015 315.309998 315.829987 313.235687 40113600
2023-04-12 317.820007 318.420013 312.570007 313.040009 310.468597 62813300
2023-04-13 314.829987 319.649994 313.630005 319.170013 316.548279 54613800
2023-04-14 317.589996 320.359985 315.609985 318.570007 315.953186 56278300
2023-04-17 318.149994 319.200012 316.040009 318.839996 316.221008 43007000
2023-04-18 320.989990 321.420013 317.640015 318.859985 316.240784 46746900
2023-04-19 316.410004 319.790009 316.279999 318.709991 316.092041 38960100
2023-04-20 315.690002 319.269989 314.970001 316.279999 313.681976 62462100
2023-04-21 315.910004 317.399994 314.100006 316.609985 314.009277 59002300
2023-04-24 316.380005 317.739990 313.739990 315.950012 313.354706 44043100
2023-04-25 314.290009 314.970001 309.890015 309.989990 307.443665 57121600
2023-04-26 313.440002 314.940002 311.339996 311.869995 309.308228 55400500
2023-04-27 315.700012 320.859985 315.049988 320.350006 317.718597 65430400
2023-04-28 320.109985 322.649994 318.959991 322.559998 319.910370 59652500
2023-05-01 322.089996 323.630005 321.089996 322.190002 319.543457 41013400
2023-05-02 322.119995 322.450012 317.609985 319.380005 316.756592 56519400
2023-05-03 319.750000 322.470001 317.179993 317.290009 314.683716 59882100
2023-05-04 317.059998 318.230011 315.119995 316.170013 313.572937 50224500
2023-05-05 318.470001 323.760010 316.209991 322.890015 320.237762 51776000
2023-05-08 322.420013 324.040009 321.320007 323.690002 321.031128 36465800
2023-05-09 322.000000 322.880005 321.320007 321.640015 318.997986 31768800
2023-05-10 324.119995 326.010010 321.600006 325.140015 322.469269 60446600
2023-05-11 325.700012 326.750000 324.119995 326.200012 323.520538 44278500
2023-05-12 326.739990 327.170013 322.940002 325.029999 322.360138 48396200
2023-05-15 325.510010 327.029999 323.959991 326.790009 324.105682 33375600
2023-05-16 326.059998 328.899994 326.019989 327.160004 324.472626 40019200
2023-05-17 328.239990 331.709991 327.040009 331.119995 328.400116 47486100
2023-05-18 331.519989 337.489990 331.500000 337.269989 334.499603 64213500
2023-05-19 337.489990 338.209991 335.429993 336.510010 333.745850 61462400
2023-05-22 336.250000 338.670013 336.239990 337.640015 334.866547 43015900
2023-05-23 335.890015 337.059998 333.000000 333.359985 330.621704 48216700
2023-05-24 331.369995 332.910004 329.559998 331.649994 328.925781 62891200
2023-05-25 339.140015 341.010010 336.670013 339.720001 336.929504 66862800
2023-05-26 340.760010 349.250000 340.660004 348.399994 345.538116 63007000
2023-05-30 352.709991 353.929993 348.529999 349.980011 347.105194 72652200
2023-05-31 348.369995 350.600006 346.510010 347.989990 345.131500 65105400
2023-06-01 347.730011 353.359985 346.660004 352.010010 349.118530 50488600
2023-06-02 353.799988 355.829987 352.010010 354.649994 351.736847 53293500
2023-06-05 354.429993 357.500000 353.850006 354.899994 351.984741 47266200
2023-06-06 354.279999 355.820007 352.929993 354.839996 351.925262 41390400
2023-06-07 355.130005 357.119995 348.179993 348.820007 345.954681 69225900
2023-06-08 349.119995 353.619995 348.890015 353.149994 350.249146 47153900
2023-06-09 354.630005 357.660004 353.029999 354.500000 351.588074 53155900
2023-06-12 356.190002 360.589996 355.200012 360.489990 357.528839 44606500
2023-06-13 363.290009 364.109985 360.029999 363.260010 360.276093 57097800
2023-06-14 363.269989 366.190002 360.420013 365.899994 362.894409 69525600
2023-06-15 364.609985 371.769989 363.980011 370.260010 367.218597 71138800
2023-06-16 372.720001 372.850006 367.480011 367.929993 364.907745 80875900
2023-06-20 365.950012 368.320007 363.890015 366.899994 364.385376 49204700
2023-06-21 365.739990 366.179993 360.959991 361.899994 359.419617 53378300
2023-06-22 360.630005 366.329987 360.220001 366.170013 363.660370 47603000
2023-06-23 362.209991 364.880005 360.820007 362.540009 360.055237 48873900
2023-06-26 362.000000 364.839996 357.589996 357.679993 355.228546 52685500
2023-06-27 359.250000 364.570007 358.510010 363.829987 361.336395 49428100
2023-06-28 361.980011 366.519989 361.899994 364.540009 362.041565 46498000
2023-06-29 364.239990 364.890015 362.140015 363.809998 361.316498 46151000
2023-06-30 367.549988 370.489990 367.230011 369.420013 366.888062 58668800
2023-07-03 370.070007 370.929993 368.970001 370.290009 367.752106 19432900
2023-07-05 368.700012 372.010010 368.660004 370.279999 367.742188 34460900
2023-07-06 366.510010 367.910004 364.519989 367.459991 364.941498 49374700
2023-07-07 367.230011 370.480011 366.010010 366.239990 363.729858 47083200
2023-07-10 365.959991 367.049988 363.410004 366.359985 363.849060 48498800
2023-07-11 366.790009 368.630005 364.619995 368.170013 365.646667 38214100
2023-07-12 372.339996 374.190002 370.299988 372.820007 370.264771 61975400
2023-07-13 376.049988 379.989990 375.459991 379.149994 376.551422 46960000
2023-07-14 379.589996 382.859985 378.179993 379.070007 376.471954 55097800
2023-07-17 379.799988 383.500000 379.309998 382.609985 379.987701 40868900
2023-07-18 381.959991 387.130005 380.000000 385.739990 383.096222 55343400
2023-07-19 386.820007 387.980011 384.299988 385.649994 383.006805 54093000
2023-07-20 382.609985 384.100006 375.720001 376.760010 374.177795 71941700
2023-07-21 379.179993 379.920013 375.190002 375.630005 373.055511 60439400
2023-07-24 376.619995 377.579987 374.339996 376.230011 373.651428 40380100
2023-07-25 376.950012 380.470001 376.929993 378.779999 376.183929 38894400
2023-07-26 377.720001 379.239990 375.179993 377.519989 374.932556 47075700
2023-07-27 383.070007 384.709991 375.309998 376.619995 374.038727 63940200
2023-07-28 380.739990 384.519989 380.220001 383.480011 380.851746 56902900
2023-07-31 383.790009 384.880005 382.339996 383.679993 381.050323 44019900
2023-08-01 382.309998 383.559998 380.690002 382.790009 380.166473 41060600
2023-08-02 379.260010 379.260010 373.130005 374.390015 371.824036 72687100
2023-08-03 371.940002 375.950012 371.769989 373.790009 371.228149 47666400
2023-08-04 375.750000 378.100006 371.529999 372.040009 369.490143 61646200
2023-08-07 373.880005 375.290009 371.510010 375.190002 372.618561 37230400
2023-08-08 372.640015 372.660004 368.820007 372.000000 369.450378 44726500
2023-08-09 372.290009 372.450012 367.140015 367.910004 365.388458 51150900
2023-08-10 370.970001 374.359985 367.040009 368.589996 366.063751 72035300
2023-08-11 365.989990 368.000000 364.690002 366.239990 363.729858 48683800
2023-08-14 365.429993 370.470001 364.700012 370.350006 367.811707 42130800
2023-08-15 369.359985 370.170013 365.739990 366.420013 363.908661 45539900
2023-08-16 365.869995 367.429993 362.440002 362.540009 360.055237 53190500
2023-08-17 363.959991 364.309998 358.160004 358.579987 356.122345 62604300
2023-08-18 355.260010 359.410004 354.709991 358.130005 355.675476 61119500
2023-08-21 359.619995 364.589996 359.149994 363.899994 361.405914 50696500
2023-08-22 366.549988 366.559998 362.679993 363.380005 360.889465 44613500
2023-08-23 364.579987 370.220001 364.359985 369.109985 366.580170 51770600
2023-08-24 372.640015 372.739990 361.010010 361.220001 358.744263 66842500
2023-08-25 362.070007 365.739990 358.579987 364.019989 361.525085 69960500
2023-08-28 366.989990 367.709991 364.250000 366.760010 364.246338 40910000
2023-08-29 366.559998 375.130005 366.230011 374.769989 372.201416 58492400
2023-08-30 374.880005 377.450012 373.859985 376.859985 374.277069 41731500
2023-08-31 376.940002 379.720001 376.869995 377.989990 375.399353 35730700
2023-09-01 380.399994 380.829987 376.079987 377.589996 375.002106 39772400
2023-09-05 376.769989 379.309998 375.829987 378.070007 375.478790 32344200
2023-09-06 377.279999 377.630005 372.700012 374.739990 372.171570 42998700
2023-09-07 370.209991 372.850006 369.149994 372.059998 369.509979 52060700
2023-09-08 372.010010 374.850006 371.600006 372.579987 370.026398 35800100
2023-09-11 375.660004 377.489990 373.660004 376.970001 374.386353 39936600
2023-09-12 375.269989 376.950012 372.500000 372.790009 370.234985 41391000
2023-09-13 373.029999 375.839996 371.880005 374.209991 371.645233 46300700
2023-09-14 375.989990 378.269989 373.890015 377.269989 374.684265 48039400
2023-09-15 375.910004 376.320007 369.859985 370.809998 368.268616 69757700
2023-09-18 369.320007 371.790009 369.029999 370.660004 368.652466 36903500
2023-09-19 369.320007 370.679993 366.799988 369.869995 367.866730 37621700
2023-09-20 370.950012 371.309998 364.459991 364.540009 362.565643 45514200
2023-09-21 360.799988 361.600006 357.690002 357.859985 355.921753 69584700
2023-09-22 359.630005 361.799988 357.589996 357.910004 355.971527 51589700
2023-09-25 356.929993 359.700012 355.929993 359.609985 357.662262 39168000
2023-09-26 356.989990 357.540009 353.209991 354.209991 352.291534 53657700
2023-09-27 355.380005 356.980011 351.359985 355.040009 353.117065 56066000
2023-09-28 354.109985 360.170013 353.239990 358.010010 356.070984 56453300
2023-09-29 361.540009 362.950012 357.019989 358.269989 356.329559 64754300
2023-10-02 358.540009 362.679993 357.920013 361.260010 359.303406 51625100
2023-10-03 358.779999 361.010010 353.279999 354.920013 352.997711 60478500
2023-10-04 355.769989 360.609985 355.299988 359.750000 357.801544 54786700
2023-10-05 359.739990 360.149994 355.140015 358.690002 356.747284 45897400
2023-10-06 355.649994 365.910004 354.850006 364.700012 362.724731 74959200
2023-10-09 362.299988 367.109985 360.779999 366.559998 364.574646 45304800
2023-10-10 366.899994 371.279999 366.390015 368.589996 366.593689 46968800
2023-10-11 369.940002 371.410004 368.190002 371.220001 369.209412 38215100
2023-10-12 371.730011 373.739990 367.500000 369.929993 367.926422 49587900
2023-10-13 370.570007 371.160004 363.859985 365.279999 363.301575 52469900
2023-10-16 366.619995 370.480011 366.470001 369.410004 367.409210 44201100
2023-10-17 365.809998 369.920013 363.660004 368.200012 366.205780 50999100
2023-10-18 365.670013 367.910004 362.019989 363.369995 361.401917 54280500
2023-10-19 364.809998 366.019989 359.160004 359.970001 358.020386 72274200
2023-10-20 359.459991 360.040009 354.369995 354.600006 352.679443 72369800
2023-10-23 353.260010 359.260010 351.119995 355.670013 353.743652 60665200
2023-10-24 357.510010 359.910004 355.790009 359.130005 357.184906 47082100
2023-10-25 356.700012 356.880005 349.750000 350.339996 348.442505 71190500
2023-10-26 349.119995 350.070007 342.350006 343.660004 341.798706 78621400
2023-10-27 346.429993 348.839996 344.079987 345.309998 343.439758 63476700
2023-10-30 347.829987 350.540009 346.450012 349.200012 347.308716 55298500
2023-10-31 349.230011 351.250000 346.619995 350.869995 348.969604 47671900
2023-11-01 351.720001 357.529999 351.619995 356.959991 355.026672 58992700
2023-11-02 361.540009 363.679993 360.299988 363.440002 361.471558 58162400
2023-11-03 364.750000 369.019989 364.519989 367.709991 365.718445 53239100
2023-11-06 368.489990 369.779999 366.910004 369.209991 367.210327 38848700
2023-11-07 370.269989 373.579987 369.049988 372.700012 370.681427 50777400
2023-11-08 373.079987 373.790009 370.619995 372.940002 370.920105 35663400
2023-11-09 373.640015 374.799988 369.570007 370.070007 368.065674 53859400
2023-11-10 371.820007 378.540009 371.279999 378.390015 376.340637 58309800
2023-11-13 376.790009 378.279999 375.239990 377.209991 375.166992 40733500
2023-11-14 383.709991 386.260010 383.179993 385.329987 383.242981 67792600
2023-11-15 387.250000 387.750000 384.239990 385.619995 383.531433 54141400
2023-11-16 384.839996 386.190002 383.559998 385.950012 383.859650 45343500
2023-11-17 385.209991 387.070007 384.290009 386.040009 383.949127 46571900
2023-11-20 386.049988 391.410004 386.049988 390.739990 388.623688 44429600
2023-11-21 389.010010 389.230011 386.700012 388.470001 386.365997 43337000
2023-11-22 390.570007 393.070007 389.040009 390.059998 387.947388 44121000
2023-11-24 389.649994 390.250000 388.500000 389.510010 387.400391 15718800
2023-11-27 389.010010 391.149994 388.279999 389.170013 387.062225 34139700
2023-11-28 388.410004 390.779999 388.049988 390.190002 388.076660 35491100
2023-11-29 392.690002 394.140015 389.459991 389.809998 387.698730 38811700
2023-11-30 390.079987 390.549988 385.820007 388.829987 386.724060 52834400
2023-12-01 387.750000 390.540009 386.070007 389.940002 387.828064 40440500
2023-12-04 386.089996 386.600006 382.660004 386.320007 384.227661 51186900
2023-12-05 384.390015 388.500000 384.209991 387.290009 385.192413 42933000
2023-12-06 390.269989 390.369995 384.700012 385.049988 382.964508 41994100
2023-12-07 388.070007 391.269989 386.959991 390.429993 388.315399 49593500
2023-12-08 388.670013 392.619995 388.480011 392.170013 390.045959 46623600
2023-12-11 391.739990 395.790009 391.529999 395.519989 393.377808 41198000
2023-12-12 395.559998 398.790009 394.410004 398.670013 396.510773 39221200
2023-12-13 399.619995 404.359985 398.839996 403.739990 401.553284 55408100
2023-12-14 404.980011 406.299988 400.339996 403.390015 401.205200 55447800
2023-12-15 404.179993 406.540009 403.570007 405.339996 403.144623 62598000
2023-12-18 404.929993 407.989990 404.600006 407.079987 405.683899 46610000
2023-12-19 407.540009 409.279999 407.350006 409.160004 407.756775 35711900
2023-12-20 408.350006 410.470001 402.899994 403.079987 401.697601 54042400
2023-12-21 407.059998 408.140015 404.470001 407.769989 406.371521 45568900
2023-12-22 409.000000 409.970001 406.480011 408.380005 406.979431 34292400
2023-12-26 409.250000 411.559998 409.149994 410.880005 409.470886 22722500
2023-12-27 410.950012 411.790009 410.079987 411.500000 410.304443 31980500
2023-12-28 412.670013 412.920013 410.940002 411.299988 410.105011 27029200
2023-12-29 411.279999 411.640015 407.579987 409.519989 408.330170 42633400
2024-01-02 405.839996 406.089996 400.239990 402.589996 401.420319 58026900
2024-01-03 399.929993 401.000000 397.890015 398.329987 397.172699 47002800
2024-01-04 396.440002 399.589996 396.059998 396.279999 395.128662 39432800
2024-01-05 396.450012 399.559998 395.339996 396.750000 395.597290 44867900
2024-01-08 397.989990 405.239990 397.839996 404.950012 403.773468 42473800
2024-01-09 401.910004 406.690002 401.709991 405.750000 404.571167 39132900
2024-01-10 406.070007 409.519989 405.170013 408.500000 407.313171 33962800
2024-01-11 409.790009 411.200012 404.239990 409.350006 408.160706 54536200
2024-01-12 410.399994 411.250000 408.149994 409.559998 408.370087 39581400
2024-01-16 408.309998 411.119995 406.829987 409.519989 408.330170 43903000
2024-01-17 406.170013 407.589996 402.920013 407.209991 406.026886 54386000
2024-01-18 410.519989 413.579987 409.160004 412.989990 411.790100 59562500
2024-01-19 415.220001 421.339996 414.630005 421.179993 419.956329 70268500
2024-01-22 423.410004 424.730011 421.119995 421.730011 420.504730 44880600
2024-01-23 422.429993 423.700012 420.570007 423.480011 422.249634 33003800
2024-01-24 427.440002 429.850006 425.329987 425.829987 424.592804 46948000
2024-01-25 428.359985 429.040009 423.980011 426.350006 425.111298 44367200
2024-01-26 424.440002 426.209991 423.149994 423.809998 422.578674 37137000
2024-01-29 424.269989 428.350006 423.609985 428.149994 426.906067 38694700
2024-01-30 427.100006 427.679993 424.380005 425.299988 424.064362 36739000
2024-01-31 420.850006 422.869995 416.790009 416.970001 415.758545 64010600
2024-02-01 418.790009 422.380005 417.809998 421.880005 420.654297 51008600
2024-02-02 423.799988 430.239990 422.790009 429.010010 427.763580 59582300
2024-02-05 429.070007 429.609985 425.000000 428.450012 427.205200 39889200
2024-02-06 429.609985 430.220001 425.220001 427.589996 426.347717 35846100
2024-02-07 430.410004 432.829987 429.089996 431.989990 430.734894 37712700
2024-02-08 432.109985 433.559998 431.420013 432.790009 431.532623 29889900
2024-02-09 433.940002 437.850006 433.140015 437.049988 435.780182 36943900
2024-02-12 436.940002 439.140015 434.649994 435.339996 434.075165 33203300
2024-02-13 427.279999 431.269989 425.329987 428.549988 427.304901 64491700
2024-02-14 431.260010 433.649994 428.880005 433.220001 431.961334 45092700
2024-02-15 433.920013 434.980011 431.329987 434.510010 433.247589 38796100
2024-02-16 434.890015 434.989990 429.850006 430.570007 429.319061 53661500
2024-02-20 428.549988 430.079987 423.500000 427.320007 426.078491 53999500
2024-02-21 424.549988 425.700012 421.630005 425.609985 424.373444 50179700
2024-02-22 434.489990 439.119995 433.709991 438.070007 436.797241 53887800
2024-02-23 439.649994 440.589996 435.790009 436.779999 435.510986 39853900
2024-02-26 437.600006 438.600006 436.359985 436.549988 435.281647 33043200
2024-02-27 437.670013 437.989990 435.029999 437.600006 436.328613 33713200
2024-02-28 435.429993 436.670013 434.299988 435.269989 434.005371 32938800
2024-02-29 438.230011 440.089996 435.019989 439.000000 437.724548 42495200
2024-03-01 439.899994 446.579987 439.839996 445.609985 444.315338 43809200
2024-03-04 445.609985 446.040009 443.769989 444.019989 442.729950 34325700
2024-03-05 440.940002 440.950012 433.649994 436.049988 434.783081 57917100
2024-03-06 440.320007 441.989990 436.890015 438.790009 437.515167 46234500
2024-03-07 442.420013 446.720001 440.859985 445.450012 444.155823 44526700
2024-03-08 445.809998 448.640015 438.339996 439.019989 437.744476 71954300
2024-03-11 437.510010 438.660004 435.440002 437.390015 436.119232 45860000
2024-03-12 439.730011 444.019989 436.459991 443.660004 442.371002 55300900
2024-03-13 442.649994 442.670013 439.119995 440.250000 438.970917 37928700
2024-03-14 441.500000 442.029999 436.390015 439.140015 437.864166 52195200
2024-03-15 436.070007 438.869995 432.739990 433.920013 432.659332 73038800
2024-03-18 438.730011 441.040009 437.239990 437.480011 436.785767 47323800
2024-03-19 435.450012 438.980011 433.329987 438.570007 437.874023 43004100
2024-03-20 439.779999 444.109985 438.059998 443.769989 443.065765 43653500
2024-03-21 448.880005 449.339996 445.670013 445.869995 445.162445 39345700
2024-03-22 445.350006 447.489990 444.489990 446.380005 445.671631 28229300
2024-03-25 443.549988 446.260010 442.540009 444.760010 444.054199 27789200
2024-03-26 446.299988 447.230011 443.089996 443.320007 442.616486 34142000
2024-03-27 446.440002 446.540009 441.929993 444.829987 444.124084 41359200
2024-03-28 444.779999 445.640015 443.649994 444.010010 443.305389 36839600
2024-04-01 444.970001 447.529999 443.019989 444.950012 444.243927 38729000
2024-04-02 440.079987 441.429993 438.029999 441.109985 440.409973 44259700
2024-04-03 438.959991 444.000000 438.950012 442.100006 441.398438 39949800
2024-04-04 446.329987 446.950012 435.109985 435.339996 434.649139 57267700
2024-04-05 436.779999 443.170013 435.959991 440.470001 439.771027 54723000
2024-04-08 441.410004 442.500000 439.200012 440.600006 439.900818 28144900
2024-04-09 442.959991 443.239990 437.440002 442.230011 441.528229 39521600
2024-04-10 437.000000 439.239990 436.279999 438.369995 437.674347 61502200
2024-04-11 440.260010 446.329987 437.959991 445.369995 444.663239 45474600
2024-04-12 441.100006 442.239990 436.880005 438.269989 437.574493 53602600
2024-04-15 442.059998 442.149994 430.209991 431.059998 430.375946 63453600
2024-04-16 430.899994 433.760010 429.700012 431.100006 430.415894 47619000
2024-04-17 433.100006 433.119995 424.899994 425.839996 425.164215 56880500
2024-04-18 426.489990 428.239990 422.829987 423.410004 422.738098 46549400
2024-04-19 422.220001 422.750000 413.070007 414.649994 413.991974 75136600
2024-04-22 417.309998 421.179993 413.940002 418.820007 418.155365 47807700
2024-04-23 420.769989 426.279999 418.869995 425.070007 424.395447 44384700
2024-04-24 428.200012 429.730011 424.200012 426.510010 425.833160 48440300
2024-04-25 419.239990 425.320007 418.140015 424.450012 423.776459 57392200
2024-04-26 427.619995 432.549988 426.920013 431.000000 430.316040 41874900
2024-04-29 433.130005 433.760010 429.980011 432.750000 432.063263 30022200
2024-04-30 431.149994 432.559998 424.510010 424.589996 423.916199 43665900
2024-05-01 423.149994 430.140015 420.660004 421.519989 420.851074 52251700
2024-05-02 425.299988 427.809998 420.630005 426.899994 426.222534 36559000
2024-05-03 434.440002 436.480011 432.619995 435.480011 434.788940 48515300
2024-05-06 437.299988 440.339996 436.519989 440.250000 439.551361 30227200
2024-05-07 440.700012 441.970001 439.579987 440.320007 439.621246 30996100
2024-05-08 437.670013 441.480011 437.549988 440.059998 439.361664 24896700
2024-05-09 440.329987 441.600006 438.459991 441.019989 440.320129 24580100
2024-05-10 442.540009 444.309998 440.500000 442.059998 441.358490 27116600
2024-05-13 443.989990 444.089996 441.649994 443.079987 442.376862 22994200
2024-05-14 442.649994 446.470001 442.459991 445.929993 445.222351 34478300
2024-05-15 448.429993 453.149994 446.899994 452.899994 452.181274 41464700
2024-05-16 452.709991 454.690002 451.809998 451.980011 451.262756 34780400
2024-05-17 452.109985 452.720001 449.540009 451.760010 451.043091 35803700
2024-05-20 451.980011 455.579987 451.790009 454.910004 454.188110 24474200
2024-05-21 453.040009 455.989990 452.839996 455.799988 455.076660 23167700
2024-05-22 456.059998 456.820007 453.079987 455.709991 454.986816 25120000
2024-05-23 460.549988 460.579987 451.850006 453.660004 452.940094 40899200
2024-05-24 455.290009 459.230011 453.570007 457.950012 457.223297 29651000
2024-05-28 459.179993 459.739990 456.690002 459.679993 458.950531 26216800
2024-05-29 455.480011 458.239990 455.339996 456.440002 455.715668 29739200
2024-05-30 455.500000 455.640015 450.209991 451.549988 450.833405 30714100
2024-05-31 451.779999 452.480011 443.059998 450.709991 449.994751 55941300
2024-06-03 454.570007 455.579987 447.899994 453.130005 452.410919 32997500
2024-06-04 452.869995 455.579987 451.130005 454.369995 453.648956 23767400
2024-06-05 457.980011 463.609985 454.410004 463.529999 462.794403 33817400
2024-06-06 464.220001 464.540009 462.190002 463.369995 462.634674 21966800
2024-06-07 463.000000 465.739990 461.839996 462.959991 462.225311 25829700
2024-06-10 461.820007 465.190002 461.529999 464.829987 464.092346 20719800
2024-06-11 463.540009 468.140015 462.029999 468.019989 467.277283 22053300
2024-06-12 471.989990 476.500000 471.290009 474.149994 473.397552 34532600
2024-06-13 477.720001 478.390015 474.420013 476.720001 475.963501 25859000
2024-06-14 476.519989 479.260010 476.049988 479.190002 478.429565 23372600
2024-06-17 479.459991 486.859985 478.140015 485.059998 484.290253 37054500
2024-06-18 485.010010 485.899994 483.429993 485.209991 484.440002 24438600
2024-06-20 486.420013 486.839996 479.619995 481.470001 480.705963 33918700
2024-06-21 481.190002 482.540009 478.670013 480.179993 479.417999 39432900
2024-06-24 478.179993 479.929993 473.820007 473.959991 473.959991 37751000
2024-06-25 476.070007 479.679993 475.119995 479.380005 479.380005 29250200
2024-06-26 478.549988 480.920013 478.130005 480.369995 480.369995 22737100
2024-06-27 480.119995 483.100006 479.299988 481.609985 481.609985 26222100
2024-06-28 482.410004 487.200012 478.459991 479.109985 479.109985 34881600
2024-07-01 480.040009 482.489990 476.260010 481.920013 481.920013 24898300
2024-07-02 480.410004 487.040009 480.279999 486.980011 486.980011 26723600
2024-07-03 486.220001 491.170013 486.220001 491.040009 491.040009 18064900
2024-07-05 491.910004 496.579987 491.589996 496.549988 496.549988 23993301
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment