Skip to content

Instantly share code, notes, and snippets.

@ndvbd

ndvbd/SP500.csv

Created July 6, 2024 17:55
Show Gist options
  • Save ndvbd/30d8069937f945e492bd440a003296c7 to your computer and use it in GitHub Desktop.
Save ndvbd/30d8069937f945e492bd440a003296c7 to your computer and use it in GitHub Desktop.
Download ZIP
SP500.csv
Raw
SP500.csv
Date Open High Low Close Adj Close Volume
2003-07-07 99.650002 100.900002 99.650002 100.699997 67.669991 31391100
2003-07-08 100.500000 101.290001 100.169998 101.150002 67.972404 30952500
2003-07-09 100.919998 101.400002 100.029999 100.580002 67.589348 36528500
2003-07-10 99.839996 100.040001 98.629997 99.300003 66.729202 49777700
2003-07-11 99.389999 100.449997 99.389999 100.239998 67.360870 39976300
2003-07-14 101.199997 101.900002 100.449997 100.730003 67.690132 42114900
2003-07-15 101.379997 101.459999 99.949997 100.510002 67.542313 42573600
2003-07-16 100.809998 100.870003 99.230003 99.919998 67.145798 39894200
2003-07-17 99.150002 99.879997 98.160004 98.500000 66.191605 52253500
2003-07-18 99.019997 99.800003 98.459999 99.510002 66.870323 35698100
2003-07-21 99.449997 99.489998 97.849998 98.279999 66.043755 34786000
2003-07-22 98.690002 99.410004 97.919998 99.169998 66.641808 49968300
2003-07-23 99.209999 99.449997 98.279999 99.239998 66.688889 37275400
2003-07-24 99.989998 100.339996 98.370003 98.489998 66.184891 40896200
2003-07-25 98.660004 100.290001 98.040001 100.230003 67.354149 43241100
2003-07-28 100.370003 100.980003 99.669998 99.860001 67.105515 34382800
2003-07-29 100.139999 100.260002 98.680000 99.400002 66.796402 53472100
2003-07-30 99.599998 99.750000 98.930000 99.160004 66.635147 28363300
2003-07-31 99.980003 100.910004 99.169998 99.389999 66.789658 54937200
2003-08-01 99.190002 99.529999 98.239998 98.510002 66.198303 49321000
2003-08-04 98.309998 99.000000 97.000000 98.510002 66.198303 55214100
2003-08-05 98.410004 98.760002 96.339996 96.419998 64.793839 61415600
2003-08-06 96.690002 98.059998 96.419998 96.980003 65.170174 50096900
2003-08-07 97.169998 98.070000 96.760002 98.000000 65.855583 43427400
2003-08-08 98.320000 98.550003 97.760002 98.279999 66.043755 27357300
2003-08-11 98.260002 99.040001 97.839996 98.650002 66.292427 34631400
2003-08-12 98.709999 99.589996 98.419998 99.550003 66.897171 43285600
2003-08-13 99.820000 99.849998 98.529999 99.040001 66.554504 36152000
2003-08-14 99.099998 99.750000 98.449997 99.309998 66.735901 35525100
2003-08-15 99.360001 99.790001 99.120003 99.620003 66.944252 12567000
2003-08-18 99.930000 100.599998 99.739998 100.480003 67.522125 22873800
2003-08-19 100.690002 100.940002 100.000000 100.860001 67.777527 37437700
2003-08-20 100.290001 100.889999 100.160004 100.449997 67.502007 21295300
2003-08-21 101.050003 101.519997 100.400002 100.769997 67.717041 46494200
2003-08-22 101.750000 101.820000 99.730003 99.769997 67.045013 52040300
2003-08-25 99.709999 100.830002 99.279999 99.930000 67.152565 23473000
2003-08-26 99.500000 100.389999 98.830002 100.110001 67.273476 45065800
2003-08-27 100.050003 100.360001 99.570000 100.139999 67.293678 18919500
2003-08-28 100.400002 101.000000 99.660004 100.760002 67.710289 27402400
2003-08-29 100.610001 101.480003 100.480003 101.440002 68.167259 28706600
2003-09-02 101.639999 102.879997 101.050003 102.800003 69.081207 49419100
2003-09-03 103.029999 103.699997 102.779999 103.360001 69.457489 44912400
2003-09-04 103.099998 103.550003 102.760002 103.410004 69.491119 28381000
2003-09-05 102.940002 103.550003 102.400002 102.830002 69.101326 31637300
2003-09-08 103.040001 103.879997 102.930000 103.680000 69.672554 32632800
2003-09-09 103.370003 103.459999 102.680000 103.000000 69.215538 35053200
2003-09-10 102.529999 102.800003 101.550003 101.959999 68.516708 45904900
2003-09-11 102.099998 102.760002 101.839996 102.260002 68.718300 38396300
2003-09-12 101.910004 102.639999 101.349998 102.449997 68.845978 42524800
2003-09-15 102.519997 102.629997 101.949997 102.089996 68.604050 21312800
2003-09-16 102.230003 103.639999 102.169998 103.580002 69.605347 37892600
2003-09-17 103.480003 103.790001 103.050003 103.379997 69.470924 31885800
2003-09-18 103.400002 104.699997 103.169998 104.599998 70.290779 30243600
2003-09-19 104.269997 104.599998 103.400002 103.669998 69.933258 34331600
2003-09-22 102.849998 102.959999 102.029999 102.550003 69.177727 36677400
2003-09-23 102.589996 103.290001 102.360001 102.940002 69.440804 32489200
2003-09-24 103.120003 103.220001 101.070000 101.110001 68.206352 41694700
2003-09-25 101.410004 101.879997 100.199997 100.279999 67.646423 52673100
2003-09-26 100.440002 100.660004 99.849998 99.949997 67.423828 42914700
2003-09-29 100.300003 100.989998 99.790001 100.930000 68.084938 36771600
2003-09-30 100.480003 100.760002 99.250000 99.949997 67.423828 70764500
2003-10-01 100.239998 102.180000 100.199997 102.080002 68.860672 65797600
2003-10-02 101.930000 102.559998 101.629997 102.449997 69.110260 44591500
2003-10-03 103.669998 104.279999 103.080002 103.389999 69.744354 48806900
2003-10-06 103.480003 103.989998 103.199997 103.860001 70.061409 20226500
2003-10-07 103.260002 104.309998 102.910004 104.260002 70.331245 42602900
2003-10-08 104.330002 104.389999 103.410004 104.000000 70.155853 30920800
2003-10-09 104.879997 105.220001 103.830002 104.279999 70.344719 40066500
2003-10-10 104.269997 104.599998 103.910004 104.570000 70.540359 22682800
2003-10-13 104.709999 105.290001 104.510002 104.900002 70.762978 23825600
2003-10-14 104.800003 105.430000 104.360001 105.269997 71.012573 38484400
2003-10-15 105.860001 105.889999 104.639999 104.989998 70.823708 39021700
2003-10-16 104.680000 105.730003 104.650002 105.410004 71.107025 32772200
2003-10-17 105.470001 105.629997 103.980003 104.260002 70.331245 32790300
2003-10-20 104.449997 105.040001 103.940002 105.040001 70.857422 27657000
2003-10-21 104.820000 105.279999 104.320000 104.860001 70.736000 26729100
2003-10-22 104.029999 104.190002 103.190002 103.540001 69.845581 33914500
2003-10-23 102.889999 103.949997 102.839996 103.349998 69.717384 45830500
2003-10-24 102.830002 103.580002 102.180000 103.580002 69.872543 51723600
2003-10-27 103.739998 104.180000 103.269997 103.629997 69.906296 32460200
2003-10-28 103.980003 105.150002 103.820000 105.040001 70.857422 34956200
2003-10-29 104.769997 105.430000 103.870003 105.180000 70.951866 30955400
2003-10-30 105.790001 105.970001 104.800003 105.400002 71.100235 39123100
2003-10-31 105.400002 105.739998 105.220001 105.300003 71.032776 25761600
2003-11-03 105.750000 106.610001 105.709999 105.989998 71.498283 37589300
2003-11-04 105.989998 106.269997 105.580002 105.760002 71.343147 31421600
2003-11-05 105.489998 105.970001 104.900002 105.839996 71.397049 33558800
2003-11-06 105.599998 106.440002 105.099998 106.400002 71.774849 28392300
2003-11-07 106.639999 106.720001 105.570000 105.610001 71.241943 31723200
2003-11-10 105.739998 105.839996 105.010002 105.180000 70.951866 25530800
2003-11-11 105.089996 105.330002 104.800003 105.150002 70.931602 26558600
2003-11-12 105.230003 106.470001 105.160004 106.330002 71.727623 28000000
2003-11-13 106.010002 106.540001 105.779999 106.360001 71.747856 29714800
2003-11-14 106.400002 106.949997 105.290001 105.459999 71.140724 49158500
2003-11-17 104.910004 105.139999 104.040001 104.930000 70.783234 44382100
2003-11-18 105.239998 105.449997 103.699997 103.839996 70.047935 41155000
2003-11-19 104.029999 105.010002 103.919998 104.720001 70.641586 29827000
2003-11-20 104.000000 105.239998 103.750000 103.779999 70.007431 53578700
2003-11-21 104.239998 104.330002 103.620003 104.209999 70.297508 30016000
2003-11-24 104.690002 105.779999 104.680000 105.589996 71.228470 28906400
2003-11-25 105.730003 106.419998 105.449997 105.989998 71.498283 37580000
2003-11-26 106.419998 106.449997 105.389999 106.370003 71.754593 33053600
2003-11-28 106.279999 106.660004 106.199997 106.449997 71.808563 10507500
2003-12-01 106.849998 107.680000 106.800003 107.599998 72.584328 38699000
2003-12-02 107.379997 107.769997 107.070000 107.330002 72.402184 35352000
2003-12-03 107.650002 108.080002 107.070000 107.160004 72.287514 39078600
2003-12-04 107.169998 107.720001 106.940002 107.599998 72.584328 36089500
2003-12-05 107.120003 107.800003 106.620003 106.849998 72.078400 28824400
2003-12-08 106.739998 107.639999 106.680000 107.570000 72.564117 32482900
2003-12-09 107.900002 107.930000 106.540001 106.739998 72.004204 43596100
2003-12-10 106.769997 106.980003 105.959999 106.730003 71.997452 36915400
2003-12-11 106.680000 108.099998 106.669998 107.930000 72.806946 45304000
2003-12-12 107.970001 108.199997 107.389999 108.139999 72.948593 34142200
2003-12-15 109.169998 109.230003 107.480003 107.599998 72.584328 38693400
2003-12-16 107.680000 108.500000 107.519997 108.160004 72.962097 32894200
2003-12-17 108.059998 108.500000 107.800003 108.500000 73.191429 23198800
2003-12-18 108.550003 109.730003 108.389999 109.720001 74.014420 29353100
2003-12-19 109.300003 109.370003 108.580002 108.900002 73.808365 41465100
2003-12-22 108.790001 109.660004 108.779999 109.660004 74.323486 27611300
2003-12-23 109.480003 109.949997 109.379997 109.730003 74.370941 24741200
2003-12-24 109.519997 109.879997 109.430000 109.620003 74.296394 8055800
2003-12-26 109.709999 110.080002 109.629997 109.699997 74.350632 8308400
2003-12-29 110.099998 111.269997 109.779999 111.160004 75.340134 22483700
2003-12-30 111.089996 111.269997 110.849998 111.180000 75.353699 19559500
2003-12-31 111.220001 111.519997 110.839996 111.279999 75.421501 31501800
2004-01-02 111.739998 112.190002 110.730003 111.230003 75.387581 38072300
2004-01-05 111.690002 112.519997 111.589996 112.440002 76.207657 27959800
2004-01-06 112.160004 112.730003 112.000000 112.550003 76.282219 20472800
2004-01-07 112.389999 113.059998 111.889999 112.930000 76.539749 30170400
2004-01-08 113.250000 113.410004 112.769997 113.379997 76.844795 36438400
2004-01-09 112.830002 113.500000 112.269997 112.389999 76.173782 54084300
2004-01-12 112.550003 113.250000 112.360001 113.220001 76.736320 31564100
2004-01-13 113.089996 113.230003 111.760002 112.559998 76.289017 54239700
2004-01-14 112.760002 113.660004 112.669998 113.500000 76.926132 30112800
2004-01-15 113.570000 114.059998 112.580002 113.779999 77.115898 38408700
2004-01-16 114.040001 114.309998 113.629997 114.230003 77.420876 31922700
2004-01-20 114.529999 114.650002 113.820000 114.199997 77.400551 29863000
2004-01-21 114.129997 115.300003 113.720001 115.099998 78.010536 30725000
2004-01-22 115.139999 115.379997 114.580002 114.800003 77.807190 29888500
2004-01-23 115.000000 115.370003 113.949997 114.430000 77.556435 44245300
2004-01-26 114.389999 115.930000 114.379997 115.870003 78.532387 30460600
2004-01-27 115.750000 116.500000 114.650002 114.680000 77.725861 35322800
2004-01-28 114.980003 115.279999 112.940002 113.370003 76.837997 52621300
2004-01-29 113.559998 113.849998 112.559998 113.480003 76.912552 60117100
2004-01-30 113.519997 113.720001 113.089996 113.480003 76.912552 30984400
2004-02-02 113.699997 114.680000 113.120003 113.970001 77.244652 38832400
2004-02-03 113.739998 114.139999 113.440002 113.779999 77.115898 25093500
2004-02-04 113.190002 113.730003 112.790001 112.849998 76.485542 39332600
2004-02-05 113.169998 113.540001 112.779999 113.180000 76.709206 37226800
2004-02-06 113.419998 114.699997 113.199997 114.449997 77.569984 37216000
2004-02-09 114.669998 114.870003 114.290001 114.480003 77.590302 24851300
2004-02-10 114.279999 115.139999 114.260002 114.849998 77.841103 27908100
2004-02-11 114.849998 116.389999 114.169998 116.070000 78.667953 42965700
2004-02-12 115.970001 116.269997 115.580002 115.650002 78.383293 27814700
2004-02-13 115.820000 116.199997 114.750000 115.129997 78.030830 44739900
2004-02-17 115.849998 116.430000 115.769997 116.169998 78.735733 23984300
2004-02-18 116.199997 116.599998 115.349998 115.660004 78.390045 28618000
2004-02-19 116.330002 116.389999 115.059998 115.230003 78.098625 51146200
2004-02-20 115.480003 115.559998 114.320000 114.879997 77.861374 46728800
2004-02-23 115.220001 115.260002 114.169998 114.589996 77.664894 36357000
2004-02-24 114.269997 114.989998 113.029999 114.389999 77.529312 43953000
2004-02-25 114.459999 115.059998 114.320000 114.870003 77.854630 31213600
2004-02-26 114.610001 115.290001 114.339996 114.940002 77.902084 29683000
2004-02-27 115.190002 115.739998 114.629997 115.019997 77.956284 39312000
2004-03-01 115.430000 116.339996 115.250000 116.160004 78.728951 33130800
2004-03-02 115.940002 116.970001 115.230003 115.480003 78.268066 38556400
2004-03-03 115.250000 115.870003 114.919998 115.690002 78.410416 31346200
2004-03-04 115.720001 116.099998 115.519997 115.989998 78.613747 21060000
2004-03-05 115.419998 116.949997 115.279999 116.379997 78.878044 55905600
2004-03-08 116.339996 116.620003 114.910004 114.959999 77.915619 39281600
2004-03-09 115.099998 115.209999 114.239998 114.500000 77.603874 39746100
2004-03-10 114.720001 114.769997 112.559998 112.580002 76.302528 67671800
2004-03-11 112.400002 113.269997 111.099998 111.120003 75.313042 89134800
2004-03-12 111.730003 112.709999 111.580002 112.580002 76.302528 54012200
2004-03-15 112.269997 112.349998 110.900002 111.199997 75.367249 57677200
2004-03-16 111.779999 112.059998 110.839996 111.790001 75.767128 59832600
2004-03-17 112.180000 113.260002 112.099998 113.040001 76.614342 41607300
2004-03-18 112.699997 113.269997 111.930000 113.070000 76.634666 60014300
2004-03-19 112.410004 112.570000 111.040001 111.059998 75.536217 48636200
2004-03-22 110.540001 110.570000 109.099998 109.650002 74.577255 62752100
2004-03-23 110.250000 110.400002 109.360001 109.459999 74.448021 54080200
2004-03-24 109.580002 110.139999 108.849998 109.550003 74.509232 51584300
2004-03-25 110.080002 111.300003 109.790001 111.000000 75.495430 49873600
2004-03-26 110.959999 111.790001 110.800003 111.029999 75.515823 37409500
2004-03-29 111.629997 112.739998 111.580002 112.589996 76.576836 44113600
2004-03-30 112.300003 113.070000 112.220001 112.970001 76.835335 39059900
2004-03-31 112.989998 113.400002 112.379997 113.099998 76.923729 48517600
2004-04-01 113.070000 113.870003 113.050003 113.779999 77.386230 45103800
2004-04-02 114.809998 114.839996 113.900002 114.639999 77.971138 50987700
2004-04-05 114.459999 115.379997 114.440002 115.269997 78.399605 30251800
2004-04-06 114.830002 115.180000 114.620003 114.900002 78.147972 28420900
2004-04-07 114.949997 114.980003 114.110001 114.629997 77.964302 45890500
2004-04-08 115.410004 115.410004 113.739998 114.370003 77.787506 46929700
2004-04-12 114.580002 115.080002 114.570000 114.820000 78.093590 23085200
2004-04-13 115.260002 115.300003 113.019997 113.209999 76.998528 56210300
2004-04-14 112.610001 113.639999 112.550003 113.389999 77.120979 62322300
2004-04-15 113.449997 113.779999 112.360001 112.959999 76.828506 61602500
2004-04-16 113.379997 114.050003 112.980003 113.830002 77.420219 47059200
2004-04-19 113.550003 113.989998 113.269997 113.830002 77.420219 28277600
2004-04-20 114.080002 114.320000 111.779999 111.919998 76.121147 53299400
2004-04-21 112.199997 112.949997 111.870003 112.669998 76.631256 50177300
2004-04-22 112.480003 114.669998 112.440002 114.250000 77.705872 62071500
2004-04-23 114.419998 114.570000 113.790001 114.360001 77.780708 29395700
2004-04-26 114.500000 114.940002 113.599998 114.199997 77.671890 35515200
2004-04-27 114.230003 115.120003 113.959999 114.300003 77.739891 43485500
2004-04-28 113.889999 114.010002 112.500000 112.820000 76.733269 50165800
2004-04-29 112.720001 113.320000 111.160004 111.830002 76.059952 69687600
2004-04-30 112.169998 112.379997 110.900002 110.959999 75.468231 48681400
2004-05-03 111.370003 112.290001 111.349998 112.150002 76.277596 33758000
2004-05-04 112.250000 113.260002 111.660004 112.059998 76.216377 51185100
2004-05-05 112.410004 112.959999 112.160004 112.779999 76.706070 34405000
2004-05-06 112.019997 112.589996 111.000000 111.809998 76.046318 54997000
2004-05-07 111.220001 112.230003 109.959999 109.959999 74.788048 60950000
2004-05-10 109.440002 109.750000 108.360001 108.830002 74.019531 75279400
2004-05-11 109.459999 110.050003 109.330002 109.750000 74.645264 48300600
2004-05-12 109.570000 110.540001 108.059998 110.449997 75.121346 90830500
2004-05-13 109.760002 110.809998 109.629997 109.989998 74.808495 57393700
2004-05-14 109.949997 110.739998 109.269997 110.040001 74.842499 54123100
2004-05-17 108.889999 109.500000 108.410004 109.099998 74.203194 55020400
2004-05-18 109.489998 109.940002 109.330002 109.650002 74.577255 30193100
2004-05-19 110.500000 111.180000 109.150002 109.269997 74.318810 54804100
2004-05-20 109.449997 109.870003 109.040001 109.620003 74.556862 38082900
2004-05-21 109.970001 110.550003 109.470001 109.809998 74.686058 47480400
2004-05-24 110.529999 110.760002 109.680000 110.269997 74.998924 40961500
2004-05-25 109.900002 111.980003 109.599998 111.849998 76.073547 48668000
2004-05-26 111.660004 112.290001 111.510002 112.239998 76.338806 35977000
2004-05-27 112.540001 113.029999 112.059998 112.870003 76.767265 45306900
2004-05-28 112.730003 112.879997 112.360001 112.860001 76.760483 23367200
2004-06-01 112.459999 112.860001 111.870003 112.709999 76.658455 41044700
2004-06-02 113.029999 113.480003 112.459999 113.129997 76.944122 39774200
2004-06-03 112.809998 113.190002 112.070000 112.089996 76.236763 38688300
2004-06-04 112.980003 113.580002 112.709999 112.980003 76.842094 32739500
2004-06-07 113.430000 114.809998 113.419998 114.699997 78.011940 31643800
2004-06-08 114.370003 114.919998 114.169998 114.860001 78.120773 32846500
2004-06-09 114.510002 114.699997 113.720001 113.790001 77.393005 36737600
2004-06-10 114.040001 114.349998 113.930000 114.349998 77.773880 21711000
2004-06-14 113.820000 113.849998 112.870003 113.220001 77.005333 34633000
2004-06-15 113.900002 114.449997 113.510002 114.019997 77.549438 37445000
2004-06-16 114.000000 114.199997 113.699997 114.000000 77.535828 26633400
2004-06-17 113.849998 114.070000 113.330002 113.830002 77.420219 28402400
2004-06-18 113.269997 114.220001 113.180000 113.629997 77.566284 31799800
2004-06-21 113.750000 114.139999 113.129997 113.199997 77.272774 25284000
2004-06-22 113.129997 113.879997 112.669998 113.769997 77.661873 37334000
2004-06-23 113.610001 114.839996 113.419998 114.750000 78.330818 35580000
2004-06-24 114.559998 114.930000 114.260002 114.389999 78.085129 35272100
2004-06-25 114.410004 114.940002 113.680000 113.839996 77.709671 32837900
2004-06-28 114.519997 114.610001 113.410004 113.449997 77.443436 40824500
2004-06-29 113.529999 114.169998 113.419998 113.919998 77.764282 28418100
2004-06-30 114.070000 114.790001 113.650002 114.529999 78.180687 52230600
2004-07-01 114.250000 114.400002 112.580002 112.940002 77.095284 57734700
2004-07-02 113.160004 113.290001 112.599998 112.879997 77.054344 34615100
2004-07-06 112.370003 112.449997 111.629997 111.889999 76.378548 38698200
2004-07-07 111.809998 112.570000 111.750000 112.220001 76.603821 29839800
2004-07-08 111.809998 112.320000 111.199997 111.440002 76.071350 45291100
2004-07-09 111.720001 111.940002 111.379997 111.730003 76.269341 27412900
2004-07-12 111.519997 112.040001 111.000000 111.779999 76.303459 35691300
2004-07-13 111.919998 112.019997 111.599998 111.860001 76.358055 26752000
2004-07-14 111.260002 112.389999 111.120003 111.519997 76.125969 54089400
2004-07-15 111.739998 111.910004 110.699997 110.800003 75.634476 38403500
2004-07-16 111.570000 111.669998 110.440002 110.709999 75.573044 40871200
2004-07-19 110.750000 110.959999 109.989998 110.239998 75.252197 39592800
2004-07-20 110.529999 111.900002 110.250000 111.639999 76.207863 46679800
2004-07-21 111.820000 112.059998 109.449997 109.580002 74.801712 56241100
2004-07-22 109.360001 110.389999 108.769997 109.879997 75.006470 72477100
2004-07-23 109.620003 109.709999 108.690002 108.959999 74.378487 49610500
2004-07-26 109.190002 109.430000 108.209999 108.750000 74.235100 49679100
2004-07-27 109.050003 110.110001 108.970001 109.769997 74.931412 51295100
2004-07-28 109.550003 110.370003 108.589996 110.099998 75.156662 65862300
2004-07-29 110.540001 110.870003 110.000000 110.570000 75.477486 52200500
2004-07-30 110.320000 110.900002 110.099998 110.839996 75.661804 41581700
2004-08-02 110.190002 111.360001 110.050003 111.070000 75.818779 38263100
2004-08-03 110.930000 111.059998 110.160004 110.209999 75.231781 40948800
2004-08-04 109.889999 110.750000 109.639999 110.199997 75.224907 40763200
2004-08-05 110.290001 110.379997 108.269997 108.400002 73.996185 50772000
2004-08-06 107.629997 107.959999 106.620003 106.849998 72.938126 74729000
2004-08-09 107.019997 107.480003 106.870003 107.000000 73.040527 37476300
2004-08-10 107.309998 108.410004 107.260002 108.379997 73.982544 55870600
2004-08-11 107.680000 108.330002 107.099998 108.160004 73.832367 52933200
2004-08-12 107.680000 107.949997 106.629997 106.980003 73.026840 50015900
2004-08-13 107.099998 107.349998 106.589996 107.190002 73.170204 41634700
2004-08-16 107.139999 108.639999 107.099998 108.300003 73.927940 45731900
2004-08-17 108.750000 109.279999 108.529999 108.910004 74.344360 40701600
2004-08-18 108.519997 110.169998 108.489998 110.029999 75.108879 43165400
2004-08-19 109.809998 110.019997 109.180000 109.709999 74.890465 39881600
2004-08-20 109.610001 110.629997 109.510002 110.480003 75.416046 44870900
2004-08-23 110.550003 110.769997 110.050003 110.199997 75.224907 33745100
2004-08-24 110.639999 110.730003 109.849998 110.349998 75.327301 30453100
2004-08-25 110.330002 111.269997 109.900002 111.099998 75.839241 38551400
2004-08-26 110.959999 111.309998 110.849998 111.099998 75.839241 26629500
2004-08-27 111.199997 111.629997 111.050003 111.449997 76.078178 24902900
2004-08-30 111.220001 111.339996 110.449997 110.529999 75.450172 26726500
2004-08-31 110.660004 111.160004 110.099998 111.110001 75.846115 44125300
2004-09-01 110.949997 111.639999 110.480003 111.320000 75.989449 52778300
2004-09-02 111.239998 112.699997 111.239998 112.580002 76.849556 42736600
2004-09-03 112.330002 112.820000 112.010002 112.120003 76.535522 30480500
2004-09-07 112.540001 113.129997 112.320000 112.860001 77.040665 37338800
2004-09-08 112.620003 113.059998 112.309998 112.580002 76.849556 32963100
2004-09-09 112.570000 112.879997 112.029999 112.480003 76.781288 34314800
2004-09-10 112.519997 113.269997 112.080002 113.059998 77.177231 27900600
2004-09-13 113.309998 113.739998 113.010002 113.430000 77.429771 44398100
2004-09-14 113.300003 113.690002 113.190002 113.660004 77.586777 28048900
2004-09-15 113.300003 113.360001 112.680000 112.800003 76.999725 38295000
2004-09-16 112.849998 113.370003 112.800003 113.139999 77.231827 23911700
2004-09-17 112.949997 113.360001 112.690002 113.150002 77.560165 33683000
2004-09-20 112.669998 112.989998 112.279999 112.470001 77.094017 37149400
2004-09-21 112.750000 113.470001 112.540001 112.959999 77.429916 40920800
2004-09-22 112.500000 112.519997 111.470001 111.550003 76.463417 49042100
2004-09-23 111.599998 111.699997 110.949997 110.949997 76.052094 44068700
2004-09-24 111.169998 111.730003 111.129997 111.459999 76.401718 34981100
2004-09-27 111.099998 111.199997 110.580002 110.750000 75.915047 39355100
2004-09-28 110.910004 111.510002 110.410004 111.279999 76.278351 41662900
2004-09-29 111.209999 111.849998 111.000000 111.839996 76.662209 33325700
2004-09-30 111.550003 111.980003 111.260002 111.760002 76.607368 43536700
2004-10-01 112.260002 113.650002 112.209999 113.650002 77.902893 62824300
2004-10-04 114.099998 114.440002 113.800003 113.839996 78.033157 33082400
2004-10-05 113.849998 114.160004 113.540001 113.900002 78.074249 36910600
2004-10-06 113.769997 114.680000 113.680000 114.680000 78.608925 42297800
2004-10-07 114.379997 114.400002 113.360001 113.449997 77.765823 39388800
2004-10-08 113.150002 113.769997 112.349998 112.510002 77.121452 51872600
2004-10-11 112.779999 113.019997 112.639999 112.970001 77.436790 20229100
2004-10-12 112.199997 112.830002 111.940002 112.529999 77.135155 41754700
2004-10-13 113.000000 113.070000 111.320000 111.540001 76.456551 54212600
2004-10-14 111.680000 111.930000 110.580002 110.639999 75.839638 64082200
2004-10-15 111.019997 111.739998 110.570000 111.260002 76.264648 63482200
2004-10-18 110.889999 111.900002 110.699997 111.680000 76.552521 43535100
2004-10-19 112.019997 112.230003 110.589996 110.739998 75.908195 55851900
2004-10-20 110.379997 110.820000 109.750000 110.519997 75.757393 57118500
2004-10-21 110.790001 111.320000 110.209999 111.239998 76.250916 53218300
2004-10-22 111.190002 111.250000 109.860001 109.989998 75.394096 48752400
2004-10-25 109.750000 110.120003 109.349998 109.860001 75.304985 43990900
2004-10-26 110.129997 111.599998 109.879997 111.540001 76.456551 54337400
2004-10-27 111.379997 113.099998 111.120003 112.879997 77.375084 73896000
2004-10-28 112.779999 113.559998 112.489998 113.220001 77.608139 54413300
2004-10-29 113.120003 113.639999 112.900002 113.199997 77.594429 48820200
2004-11-01 113.559998 113.839996 113.199997 113.510002 77.806923 36720900
2004-11-02 113.669998 114.570000 113.220001 113.550003 77.834320 56210000
2004-11-03 115.029999 115.360001 114.239998 114.980003 78.814545 76960200
2004-11-04 114.779999 116.669998 114.680000 116.550003 79.890724 55350300
2004-11-05 117.050003 117.639999 116.489998 117.279999 80.391106 63287200
2004-11-08 116.980003 117.230003 116.720001 117.110001 80.274582 33863800
2004-11-09 117.080002 117.500000 116.760002 116.879997 80.116943 44658100
2004-11-10 117.059998 117.550003 116.760002 116.970001 80.178635 45265400
2004-11-11 117.180000 118.120003 117.099998 117.860001 80.788719 37863200
2004-11-12 117.970001 119.000000 117.680000 118.790001 81.426155 55583700
2004-11-15 118.500000 118.769997 118.230003 118.730003 81.626259 35297900
2004-11-16 118.360001 118.410004 117.730003 117.879997 81.041862 40028700
2004-11-17 118.370003 119.139999 118.070000 118.580002 81.523125 54494000
2004-11-18 118.529999 118.800003 118.230003 118.739998 81.633110 31854300
2004-11-19 118.699997 118.720001 117.139999 117.419998 80.725639 54276500
2004-11-22 117.169998 118.120003 117.029999 117.980003 81.110596 37560200
2004-11-23 117.930000 118.260002 117.370003 118.160004 81.234383 41968800
2004-11-24 118.269997 118.589996 118.050003 118.440002 81.426872 29724800
2004-11-26 118.510002 118.980003 118.300003 118.349998 81.364960 15487700
2004-11-29 118.790001 119.010002 117.480003 117.809998 80.993736 61460800
2004-11-30 118.000000 118.239998 117.639999 117.889999 81.048714 53685200
2004-12-01 118.160004 119.500000 118.099998 119.230003 81.969978 49898300
2004-12-02 119.099998 119.870003 119.010002 119.330002 82.038742 60163500
2004-12-03 119.309998 120.139999 119.089996 119.250000 81.983727 49067900
2004-12-06 119.209999 119.639999 118.839996 119.209999 81.956215 33030500
2004-12-07 119.489998 119.620003 118.040001 118.099998 81.193130 52047200
2004-12-08 118.209999 118.820000 118.010002 118.790001 81.667488 43895100
2004-12-09 118.139999 119.459999 117.730003 119.209999 81.956215 60922800
2004-12-10 118.919998 119.559998 118.849998 119.330002 82.038742 47828600
2004-12-13 119.760002 120.400002 119.349998 120.370003 82.753723 38541000
2004-12-14 120.180000 120.959999 120.180000 120.790001 83.042473 41500700
2004-12-15 120.699997 121.110001 120.309998 120.879997 83.104362 46699200
2004-12-16 120.720001 121.239998 120.040001 120.809998 83.056213 51641800
2004-12-17 119.459999 119.970001 119.160004 119.440002 82.502258 70761900
2004-12-20 119.750000 120.290001 119.169998 119.470001 82.522964 47187400
2004-12-21 119.599998 120.480003 119.459999 120.389999 83.158455 33094200
2004-12-22 120.379997 121.080002 120.300003 120.680000 83.358780 31500700
2004-12-23 120.870003 121.279999 120.660004 120.769997 83.420929 25646100
2004-12-27 121.199997 121.360001 120.389999 120.519997 83.248253 29944100
2004-12-28 120.639999 121.330002 120.599998 121.180000 83.704124 23422900
2004-12-29 121.080002 121.400002 120.949997 121.360001 83.828461 22650600
2004-12-30 121.400002 121.570000 121.040001 121.129997 83.669571 21076900
2004-12-31 121.300003 121.660004 120.800003 120.870003 83.490005 28648800
2005-01-03 121.559998 121.760002 119.900002 120.300003 83.096283 55748000
2005-01-04 120.459999 120.540001 118.440002 118.830002 82.080894 69167600
2005-01-05 118.739998 119.250000 118.000000 118.010002 81.514503 65667300
2005-01-06 118.440002 119.150002 118.260002 118.610001 81.928902 47814700
2005-01-07 118.970001 119.230003 118.129997 118.440002 81.811516 55847700
2005-01-10 118.339996 119.459999 118.339996 119.000000 82.198326 56563300
2005-01-11 118.639999 118.739998 117.989998 118.180000 81.631927 63099700
2005-01-12 118.400002 118.839996 117.519997 118.570000 81.901291 72720500
2005-01-13 118.639999 118.730003 117.500000 117.620003 81.245102 55537500
2005-01-14 117.970001 118.529999 117.760002 118.239998 81.673416 42032500
2005-01-18 118.050003 119.620003 117.949997 119.470001 82.522964 57391700
2005-01-19 119.430000 119.519997 118.209999 118.220001 81.659546 54378900
2005-01-20 117.889999 118.199997 117.290001 117.500000 81.162201 72049300
2005-01-21 117.790001 118.000000 116.650002 116.779999 80.664886 63160400
2005-01-24 117.089996 117.339996 116.370003 116.550003 80.506020 58441900
2005-01-25 116.910004 117.470001 116.720001 116.879997 80.733963 68245000
2005-01-26 117.320000 117.599998 117.040001 117.230003 80.975700 57195100
2005-01-27 117.190002 117.750000 116.980003 117.430000 81.113861 55878800
2005-01-28 117.489998 117.550003 116.610001 117.430000 81.113861 60738900
2005-01-31 117.949997 118.250000 117.709999 118.160004 81.618103 52532700
2005-02-01 118.250000 119.080002 118.099998 118.910004 82.136147 49841200
2005-02-02 119.059998 119.589996 118.900002 119.269997 82.384834 52468900
2005-02-03 119.059998 119.160004 118.570000 118.959999 82.170708 48837100
2005-02-04 119.000000 120.430000 118.980003 120.230003 83.047943 50024600
2005-02-07 120.250000 120.519997 119.959999 120.070000 82.937416 45412000
2005-02-08 120.169998 120.650002 120.070000 120.209999 83.034126 39263500
2005-02-09 120.419998 120.489998 119.250000 119.309998 82.412445 55279400
2005-02-10 119.660004 120.019997 119.260002 119.739998 82.709465 45858600
2005-02-11 119.699997 121.040001 119.459999 120.769997 83.420929 53133000
2005-02-14 120.690002 120.860001 120.480003 120.680000 83.358780 32432100
2005-02-15 120.800003 121.430000 120.680000 121.129997 83.669571 43852700
2005-02-16 120.930000 121.459999 120.669998 121.209999 83.724869 55523000
2005-02-17 121.230003 121.330002 120.220001 120.230003 83.047943 58124000
2005-02-18 120.239998 120.480003 119.900002 120.389999 83.158455 47723300
2005-02-22 119.900002 120.470001 118.580002 118.599998 81.922020 80697600
2005-02-23 118.930000 119.570000 118.620003 119.449997 82.509140 68292600
2005-02-24 119.239998 120.320000 118.980003 120.239998 83.054848 68563600
2005-02-25 120.269997 121.669998 120.180000 121.430000 83.876846 60899900
2005-02-28 121.150002 121.300003 120.040001 120.629997 83.324219 69381300
2005-03-01 120.820000 121.519997 120.779999 121.230003 83.738670 47294400
2005-03-02 120.760002 121.930000 120.650002 121.169998 83.697235 64226500
2005-03-03 121.660004 121.900002 120.699997 121.220001 83.731750 61230800
2005-03-04 122.050003 122.830002 121.790001 122.730003 84.774773 56168500
2005-03-07 122.660004 123.250000 122.400002 122.790001 84.816223 43442400
2005-03-08 122.669998 123.000000 122.110001 122.330002 84.498505 44362000
2005-03-09 121.970001 122.290001 120.959999 120.970001 83.559082 73263600
2005-03-10 121.199997 121.500000 120.400002 121.239998 83.745590 65149000
2005-03-11 121.309998 121.720001 120.160004 120.389999 83.158455 57976500
2005-03-14 120.610001 121.160004 120.279999 121.139999 83.676498 36336400
2005-03-15 121.419998 121.459999 120.080002 120.139999 82.985748 62438500
2005-03-16 119.699997 120.160004 118.900002 119.120003 82.281197 74874200
2005-03-17 119.309998 119.739998 118.980003 119.360001 82.446983 62584200
2005-03-18 119.110001 119.529999 118.150002 118.540001 82.202202 60232000
2005-03-21 118.709999 118.779999 117.760002 118.099998 81.897057 61244300
2005-03-22 118.370003 118.930000 116.900002 116.900002 81.064926 92472400
2005-03-23 116.949997 117.720001 116.750000 117.000000 81.134285 70817300
2005-03-24 117.459999 117.989998 117.059998 117.139999 81.231377 51932500
2005-03-28 117.419998 117.940002 117.309998 117.309998 81.349213 46765500
2005-03-29 117.139999 117.900002 116.250000 116.529999 80.808350 71160300
2005-03-30 116.779999 118.199997 116.769997 118.180000 81.952538 62002100
2005-03-31 118.190002 118.459999 117.870003 117.959999 81.800003 64575400
2005-04-01 118.629997 118.989998 116.910004 117.430000 81.432465 95255300
2005-04-04 117.360001 117.860001 116.739998 117.629997 81.571144 71581200
2005-04-05 117.779999 118.379997 117.669998 118.190002 81.959518 46853900
2005-04-06 118.449997 118.949997 118.180000 118.599998 82.243790 53268200
2005-04-07 118.410004 119.260002 118.320000 119.239998 82.687614 46734600
2005-04-08 119.169998 119.209999 118.000000 118.000000 81.827721 63772900
2005-04-11 118.290001 118.419998 117.830002 118.089996 81.890137 44945000
2005-04-12 117.889999 119.059998 117.070000 118.699997 82.313118 86144800
2005-04-13 118.559998 118.800003 117.129997 117.300003 81.342323 65949000
2005-04-14 117.400002 117.500000 115.769997 115.769997 80.281357 96119800
2005-04-15 115.739998 116.199997 114.099998 114.150002 79.157936 128677300
2005-04-18 114.120003 114.959999 113.959999 114.500000 79.400612 100035200
2005-04-19 115.099998 115.529999 114.830002 115.410004 80.031685 64930100
2005-04-20 115.379997 115.629997 113.550003 113.800003 78.915222 107735900
2005-04-21 114.790001 116.209999 114.379997 116.010002 80.447754 86952200
2005-04-22 115.739998 116.500000 114.269997 115.570000 80.142609 88845800
2005-04-25 115.860001 116.500000 115.720001 116.330002 80.669647 52284100
2005-04-26 115.959999 116.769997 115.150002 115.199997 79.886055 72626000
2005-04-27 114.860001 116.070000 114.440002 115.650002 80.198105 84131900
2005-04-28 115.269997 115.680000 114.199997 114.199997 79.192612 72481500
2005-04-29 115.070000 115.870003 113.970001 115.750000 80.267441 103993800
2005-05-02 116.070000 116.410004 115.519997 116.400002 80.718208 56026400
2005-05-03 116.070000 116.849998 115.690002 116.599998 80.856903 86000300
2005-05-04 116.650002 117.750000 116.279999 117.500000 81.480972 81055700
2005-05-05 117.669998 118.000000 116.739998 117.459999 81.453247 96906700
2005-05-06 117.930000 117.989998 117.059998 117.089996 81.196678 67415400
2005-05-09 117.209999 118.080002 117.050003 117.820000 81.702911 43750500
2005-05-10 117.360001 117.500000 116.389999 116.599998 80.856903 74613500
2005-05-11 116.930000 117.400002 115.849998 117.239998 81.300697 91647400
2005-05-12 117.320000 117.589996 115.949997 115.949997 80.406158 95086800
2005-05-13 116.300003 116.620003 114.800003 115.720001 80.246643 85267000
2005-05-16 115.699997 116.839996 115.660004 116.800003 80.995575 49207000
2005-05-17 116.410004 117.699997 116.160004 117.580002 81.536484 61071800
2005-05-18 118.089996 119.080002 118.010002 118.790001 82.375542 77944900
2005-05-19 119.019997 119.410004 118.699997 119.290001 82.722282 61768100
2005-05-20 119.339996 119.389999 118.739998 119.120003 82.604393 46345500
2005-05-23 119.209999 120.040001 119.190002 119.779999 83.062080 51047900
2005-05-24 119.440002 119.830002 119.199997 119.500000 82.867943 50654100
2005-05-25 119.349998 119.870003 118.830002 119.410004 82.805504 47608800
2005-05-26 119.790001 120.209999 119.620003 120.050003 83.249329 43256200
2005-05-27 120.059998 120.250000 119.800003 120.250000 83.388023 24596100
2005-05-31 120.080002 120.169998 119.400002 119.480003 82.854042 43377200
2005-06-01 119.519997 120.919998 119.449997 120.500000 83.561356 69611000
2005-06-02 120.230003 120.839996 120.099998 120.760002 83.741661 39704500
2005-06-03 120.550003 120.889999 119.730003 120.150002 83.318665 60999400
2005-06-06 119.949997 120.199997 119.550003 120.040001 83.242378 36046400
2005-06-07 120.389999 121.250000 120.010002 120.129997 83.304802 66501300
2005-06-08 120.430000 120.589996 119.669998 119.910004 83.152222 46881200
2005-06-09 119.739998 120.580002 119.440002 120.480003 83.547493 56653300
2005-06-10 120.559998 120.650002 119.599998 120.199997 83.353310 36465300
2005-06-13 119.940002 121.080002 119.809998 120.580002 83.616859 49383200
2005-06-14 120.449997 121.199997 120.379997 120.860001 83.810997 33857100
2005-06-15 121.160004 121.239998 120.230003 121.089996 83.970520 53195600
2005-06-16 121.059998 121.639999 120.919998 121.400002 84.185463 46564500
2005-06-17 121.540001 121.900002 121.220001 121.360001 84.497406 51529400
2005-06-20 121.080002 121.839996 120.940002 121.400002 84.525253 41019400
2005-06-21 121.500000 121.650002 121.029999 121.470001 84.573997 39879800
2005-06-22 121.680000 121.940002 121.070000 121.570000 84.643600 46310100
2005-06-23 121.320000 121.599998 119.830002 119.860001 83.453049 62185600
2005-06-24 119.879997 120.010002 118.839996 118.980003 82.840324 58572500
2005-06-27 118.970001 119.410004 118.750000 119.150002 82.958687 48183800
2005-06-28 119.400002 120.239998 119.370003 120.150002 83.654930 41174200
2005-06-29 120.370003 120.400002 119.760002 119.830002 83.432121 42316500
2005-06-30 120.220001 120.320000 118.949997 119.180000 82.979568 62288800
2005-07-01 119.449997 119.800003 119.209999 119.529999 83.223282 49737500
2005-07-05 119.250000 120.650002 119.190002 120.489998 83.891663 51549000
2005-07-06 120.389999 120.650002 119.410004 119.480003 83.188454 52363600
2005-07-07 118.290001 119.949997 118.260002 119.949997 83.515671 103268800
2005-07-08 119.970001 121.320000 119.720001 121.320000 84.469559 64491200
2005-07-11 121.330002 122.099998 121.309998 121.940002 84.901230 49688300
2005-07-12 121.989998 122.629997 121.639999 122.260002 85.124008 51871100
2005-07-13 122.269997 122.519997 121.989998 122.430000 85.242409 41182300
2005-07-14 122.980003 123.440002 122.489998 122.910004 85.576630 63638800
2005-07-15 122.790001 123.040001 122.360001 122.839996 85.527855 56075900
2005-07-18 122.500000 122.629997 122.050003 122.349998 85.186676 56598400
2005-07-19 122.709999 123.110001 122.410004 123.019997 85.653206 59165700
2005-07-20 122.589996 123.730003 122.300003 123.440002 85.945610 69477000
2005-07-21 123.550003 123.610001 122.470001 122.720001 85.444290 101110900
2005-07-22 122.879997 123.559998 122.629997 123.540001 86.015228 52607100
2005-07-25 123.410004 123.949997 122.849998 123.190002 85.771538 57301600
2005-07-26 123.230003 123.529999 122.949997 123.339996 85.875969 42758800
2005-07-27 123.500000 123.889999 123.050003 123.790001 86.189323 43181600
2005-07-28 123.959999 124.639999 123.639999 124.570000 86.732376 47880700
2005-07-29 124.410004 124.629997 123.500000 123.739998 86.154495 62358100
2005-08-01 123.830002 124.040001 123.449997 123.650002 86.091805 40418200
2005-08-02 123.870003 124.599998 123.739998 124.389999 86.607025 45147400
2005-08-03 124.250000 124.739998 124.120003 124.720001 86.836815 36837200
2005-08-04 124.230003 124.309998 123.570000 123.720001 86.140564 50855600
2005-08-05 123.449997 123.980003 122.669998 122.879997 85.555717 53595500
2005-08-08 123.150002 123.410004 122.379997 122.650002 85.395576 47616000
2005-08-09 123.059998 123.589996 122.870003 123.389999 85.910812 47170000
2005-08-10 123.820000 124.500000 122.820000 123.330002 85.869019 72863700
2005-08-11 123.269997 124.029999 123.010002 123.820000 86.210167 58570200
2005-08-12 123.570000 123.690002 122.750000 123.059998 85.681038 54776900
2005-08-15 123.220001 123.870003 122.830002 123.820000 86.210167 36208500
2005-08-16 123.440002 123.519997 122.089996 122.209999 85.089211 71942100
2005-08-17 122.190002 122.870003 122.029999 122.199997 85.082260 62275100
2005-08-18 122.050003 122.559998 121.839996 122.190002 85.075310 53388600
2005-08-19 122.629997 122.820000 122.199997 122.470001 85.270233 39842100
2005-08-22 122.580002 123.230003 121.879997 122.470001 85.270233 69912000
2005-08-23 122.500000 122.610001 121.150002 122.239998 85.110115 55168600
2005-08-24 121.940002 122.730003 121.089996 121.150002 84.351204 79104600
2005-08-25 121.349998 121.669998 121.209999 121.589996 84.657547 35631100
2005-08-26 121.480003 121.489998 120.680000 120.760002 84.079643 61956800
2005-08-29 120.410004 121.779999 120.379997 121.690002 84.727188 56179200
2005-08-30 121.250000 121.300003 120.389999 121.050003 84.281601 74160200
2005-08-31 121.190002 122.660004 120.739998 122.580002 85.346832 102945200
2005-09-01 122.519997 123.150002 121.139999 122.489998 85.284172 74578700
2005-09-02 122.849998 122.879997 122.040001 122.269997 85.130966 47653400
2005-09-06 122.660004 123.800003 122.650002 123.699997 86.126648 57251300
2005-09-07 123.629997 124.129997 123.459999 123.910004 86.272850 41749700
2005-09-08 123.660004 124.000000 123.309998 123.500000 85.987411 39068700
2005-09-09 123.830002 124.739998 123.800003 124.599998 86.753265 43093900
2005-09-12 124.449997 124.669998 124.269997 124.349998 86.579216 33017600
2005-09-13 124.129997 124.419998 123.519997 123.660004 86.098801 58427500
2005-09-14 123.739998 123.919998 123.019997 123.209999 85.785484 57694600
2005-09-15 123.589996 123.650002 122.900002 123.150002 85.743683 73156900
2005-09-16 123.300003 123.739998 122.870003 123.500000 86.353424 75424100
2005-09-19 123.470001 123.550003 122.639999 123.089996 86.066711 53355300
2005-09-20 123.199997 123.610001 121.870003 122.050003 85.339539 84480300
2005-09-21 121.790001 121.870003 120.779999 120.910004 84.542458 94469100
2005-09-22 120.949997 121.660004 120.440002 121.339996 84.843102 84597200
2005-09-23 121.239998 121.889999 120.900002 121.440002 84.913025 59368100
2005-09-26 122.019997 122.239998 121.080002 121.580002 85.010948 70415400
2005-09-27 121.519997 121.989998 121.019997 121.550003 84.989937 66150800
2005-09-28 121.930000 122.120003 121.199997 121.669998 85.073837 58620500
2005-09-29 121.550003 122.860001 121.080002 122.660004 85.766083 66607700
2005-09-30 122.620003 123.040001 121.739998 123.040001 86.031792 47824200
2005-10-03 122.959999 123.339996 122.449997 122.599998 85.724106 50994800
2005-10-04 122.790001 123.029999 121.160004 121.220001 84.759216 60776300
2005-10-05 121.250000 121.309998 119.570000 119.629997 83.647438 106052100
2005-10-06 119.779999 120.260002 118.169998 119.199997 83.346809 140941800
2005-10-07 119.699997 120.050003 119.129997 119.610001 83.633461 75661400
2005-10-10 119.680000 119.709999 118.300003 118.599998 82.927246 52677000
2005-10-11 118.989998 119.389999 118.320000 118.430000 82.808388 75629800
2005-10-12 118.389999 119.129997 117.410004 117.500000 82.158089 100510400
2005-10-13 117.459999 118.080002 116.879997 117.430000 82.109192 99052900
2005-10-14 118.120003 118.809998 117.559998 118.669998 82.976196 88651000
2005-10-17 118.800003 119.269997 118.449997 119.110001 83.283859 68109300
2005-10-18 118.940002 118.959999 117.800003 117.820000 82.381866 74996900
2005-10-19 117.500000 119.800003 117.120003 119.779999 83.752319 116563800
2005-10-20 119.489998 119.809998 117.300003 117.669998 82.276978 131966700
2005-10-21 118.290001 118.779999 117.510002 118.129997 82.598618 96579500
2005-10-24 118.440002 120.089996 118.410004 119.959999 83.878197 71308400
2005-10-25 119.720001 120.239998 118.940002 119.720001 83.710358 76594500
2005-10-26 119.510002 120.540001 119.190002 119.370003 83.465614 80855800
2005-10-27 119.199997 119.370003 117.930000 118.099998 82.577621 66623100
2005-10-28 118.430000 119.949997 118.099998 119.800003 83.766304 72322000
2005-10-31 120.290001 121.300003 120.129997 120.129997 83.997055 77698900
2005-11-01 120.580002 120.900002 120.220001 120.489998 84.248764 66365100
2005-11-02 120.169998 121.750000 120.129997 121.750000 85.129761 74012300
2005-11-03 122.150002 122.660004 121.750000 122.269997 85.493416 84897600
2005-11-04 122.400002 122.459999 121.550003 122.110001 85.381470 59156000
2005-11-07 122.370003 122.620003 121.849998 122.230003 85.465416 46765400
2005-11-08 121.930000 122.419998 121.790001 122.230003 85.465416 42152800
2005-11-09 122.080002 122.949997 121.860001 122.389999 85.577263 57666800
2005-11-10 122.339996 123.519997 121.750000 123.339996 86.241539 79048100
2005-11-11 123.349998 123.839996 122.430000 123.760002 86.535202 34867000
2005-11-14 123.790001 124.019997 123.379997 123.690002 86.486259 45092200
2005-11-15 123.550003 124.089996 122.860001 123.239998 86.171631 69592500
2005-11-16 123.370003 123.550003 122.980003 123.489998 86.346405 51133000
2005-11-17 123.680000 124.650002 123.139999 124.639999 87.150513 55717500
2005-11-18 125.059998 125.279999 124.330002 125.129997 87.493134 72437200
2005-11-21 125.150002 125.910004 124.980003 125.760002 87.933655 50021200
2005-11-22 125.559998 126.519997 125.419998 126.300003 88.311203 66438800
2005-11-23 126.250000 127.410004 126.209999 127.029999 88.821663 50854700
2005-11-25 126.980003 127.220001 126.809998 127.129997 88.891586 15270000
2005-11-28 127.250000 127.269997 126.040001 126.230003 88.262306 54498500
2005-11-29 126.650002 126.980003 126.089996 126.089996 88.164398 51738900
2005-11-30 126.160004 126.519997 125.290001 125.410004 87.688911 56007200
2005-12-01 126.019997 127.029999 125.980003 126.690002 88.583923 65468200
2005-12-02 126.769997 127.080002 126.500000 126.849998 88.695778 46699400
2005-12-05 126.699997 126.730003 126.180000 126.580002 88.507011 59273400
2005-12-06 127.050003 127.739998 126.629997 126.820000 88.674820 57935200
2005-12-07 126.769997 126.870003 125.680000 126.080002 88.157402 66816500
2005-12-08 126.220001 126.820000 125.480003 126.000000 88.101448 62608600
2005-12-09 126.160004 126.779999 125.820000 126.330002 88.332199 50744500
2005-12-12 126.709999 126.860001 125.959999 126.449997 88.416107 48389900
2005-12-13 126.419998 127.699997 126.290001 127.309998 89.017448 88630900
2005-12-14 127.190002 128.089996 127.139999 127.809998 89.367035 64375000
2005-12-15 127.839996 128.000000 127.180000 127.440002 89.108337 55900300
2005-12-16 127.279999 127.360001 126.360001 126.360001 88.821526 46238300
2005-12-19 126.730003 126.870003 125.690002 125.709999 88.364670 48733000
2005-12-20 125.860001 126.589996 125.480003 125.830002 88.448997 46603200
2005-12-21 126.220001 126.760002 125.800003 126.029999 88.589561 51806900
2005-12-22 126.309998 126.690002 126.080002 126.690002 89.053490 32247900
2005-12-23 126.779999 126.860001 126.419998 126.760002 89.102715 27977300
2005-12-27 126.959999 127.050003 125.379997 125.470001 88.195915 44499500
2005-12-28 125.739998 125.989998 125.500000 125.750000 88.392761 30764300
2005-12-29 125.720001 125.959999 125.059998 125.190002 87.999100 32788900
2005-12-30 124.800003 125.059998 124.360001 124.510002 87.521103 44645600
2006-01-03 125.190002 127.000000 124.389999 126.699997 89.060547 73256700
2006-01-04 126.860001 127.489998 126.699997 127.300003 89.482277 51899600
2006-01-05 127.150002 127.589996 126.879997 127.379997 89.538528 47307500
2006-01-06 128.020004 128.580002 127.360001 128.440002 90.283623 62885900
2006-01-09 128.419998 129.059998 128.380005 128.770004 90.515579 43527400
2006-01-10 128.389999 128.979996 128.259995 128.899994 90.606964 44960800
2006-01-11 129.020004 129.440002 128.729996 129.309998 90.895149 49598900
2006-01-12 129.080002 129.279999 128.440002 128.800003 90.536682 40509200
2006-01-13 128.570007 128.899994 128.199997 128.679993 90.452324 44856700
2006-01-17 128.199997 128.419998 127.809998 128.330002 90.206314 52066600
2006-01-18 127.580002 128.899994 127.160004 127.820000 89.847794 75067600
2006-01-19 128.130005 128.770004 127.809998 128.309998 90.192245 81530400
2006-01-20 128.279999 128.309998 125.970001 125.970001 88.547363 114957800
2006-01-23 126.209999 126.820000 126.129997 126.419998 88.863708 67017400
2006-01-24 126.629997 127.150002 126.419998 126.550003 88.955063 53008800
2006-01-25 127.040001 127.180000 125.839996 126.660004 89.032433 87747700
2006-01-26 127.250000 127.669998 126.760002 127.360001 89.524467 71294000
2006-01-27 127.660004 128.660004 127.449997 128.539993 90.353905 65771200
2006-01-30 128.440002 128.809998 128.350006 128.440002 90.283623 33709600
2006-01-31 128.320007 128.539993 127.489998 127.500000 89.622887 72937000
2006-02-01 127.820000 128.429993 127.720001 128.389999 90.248482 63561000
2006-02-02 128.100006 128.139999 126.800003 126.900002 89.201096 83626900
2006-02-03 126.580002 128.389999 126.139999 126.269997 88.758270 86040400
2006-02-06 126.440002 126.800003 126.169998 126.599998 88.990219 45511900
2006-02-07 126.379997 126.660004 125.400002 125.480003 88.202972 71208100
2006-02-08 125.849998 128.100006 125.599998 126.620003 89.004311 59422200
2006-02-09 126.919998 127.599998 126.370003 126.410004 88.856644 62023300
2006-02-10 126.430000 127.129997 125.449997 126.639999 89.018356 64508700
2006-02-13 126.599998 126.790001 125.949997 126.410004 88.856644 52308700
2006-02-14 126.459999 128.029999 126.209999 127.750000 89.798630 90964400
2006-02-15 127.680000 128.320007 127.239998 128.199997 90.114929 85471300
2006-02-16 128.339996 129.210007 128.179993 129.160004 90.789742 61017900
2006-02-17 129.050003 129.160004 128.580002 128.809998 90.543701 40342600
2006-02-21 129.110001 129.399994 128.289993 128.490005 90.318771 46456300
2006-02-22 128.770004 129.649994 128.649994 129.270004 90.867081 42326700
2006-02-23 129.270004 129.639999 128.279999 129.080002 90.733482 43423200
2006-02-24 129.110001 129.479996 128.759995 129.410004 90.965454 36777400
2006-02-27 129.399994 130.039993 129.279999 129.460007 91.000626 35858600
2006-02-28 129.199997 129.910004 128.130005 128.229996 90.135971 74394800
2006-03-01 128.600006 129.490005 128.500000 129.369995 90.937363 48641600
2006-03-02 128.899994 129.419998 128.610001 129.360001 90.930336 60642300
2006-03-03 128.669998 130.070007 128.649994 128.759995 90.508560 73402500
2006-03-06 129.139999 129.179993 127.849998 128.169998 90.093826 57478400
2006-03-07 127.860001 128.059998 127.400002 127.970001 89.953262 61780800
2006-03-08 127.699997 128.440002 127.180000 128.240005 90.143051 66692400
2006-03-09 128.279999 128.679993 127.379997 127.379997 89.538528 56313600
2006-03-10 127.709999 128.839996 127.440002 128.589996 90.389061 60490800
2006-03-13 128.839996 129.160004 128.529999 128.830002 90.557770 45479100
2006-03-14 128.710007 130.229996 128.610001 130.179993 91.506714 69877300
2006-03-15 130.149994 130.860001 129.850006 130.759995 91.914383 53398900
2006-03-16 131.009995 131.470001 130.839996 131.029999 92.104187 65526400
2006-03-17 130.679993 130.899994 130.380005 130.619995 92.181114 47286800
2006-03-20 130.639999 130.899994 130.210007 130.410004 92.032913 45538500
2006-03-21 130.369995 130.990005 129.449997 129.589996 91.454216 87102700
2006-03-22 129.509995 130.509995 129.449997 130.380005 92.011734 51605700
2006-03-23 130.259995 130.389999 129.660004 130.110001 91.821175 46704200
2006-03-24 129.990005 130.570007 129.740005 130.210007 91.891762 43209200
2006-03-27 130.029999 130.279999 129.740005 130.020004 91.757660 32523000
2006-03-28 129.929993 130.529999 129.050003 129.220001 91.193115 82079900
2006-03-29 129.410004 130.500000 129.289993 130.029999 91.764771 61505700
2006-03-30 130.110001 130.979996 129.550003 129.800003 91.602440 70571700
2006-03-31 130.020004 130.240005 129.369995 129.830002 91.623596 62925600
2006-04-03 130.070007 130.869995 129.490005 129.729996 91.552986 61624700
2006-04-04 129.729996 130.729996 129.360001 130.559998 92.138771 54809300
2006-04-05 130.610001 131.279999 130.380005 131.009995 92.456352 50607200
2006-04-06 130.850006 131.210007 130.190002 130.869995 92.357544 57906200
2006-04-07 131.059998 131.399994 129.350006 129.539993 91.418915 80180900
2006-04-10 129.740005 130.080002 129.259995 129.740005 91.560089 41496500
2006-04-11 129.850006 130.059998 128.250000 128.639999 90.783775 72799400
2006-04-12 128.770004 129.130005 128.610001 128.880005 90.953163 43033700
2006-04-13 128.589996 129.250000 128.309998 128.710007 90.833206 51051800
2006-04-17 128.830002 129.309998 128.020004 128.660004 90.797890 64167700
2006-04-18 128.929993 130.940002 128.929993 130.699997 92.237541 92531800
2006-04-19 130.750000 131.070007 130.240005 130.949997 92.413986 87269000
2006-04-20 131.000000 131.860001 130.600006 131.130005 92.541039 86005500
2006-04-21 131.690002 131.789993 130.619995 131.149994 92.555161 72342600
2006-04-24 130.889999 131.070007 130.380005 130.910004 92.385773 52546400
2006-04-25 131.039993 131.119995 129.919998 130.369995 92.004669 84359800
2006-04-26 130.500000 131.139999 130.300003 130.399994 92.025818 67262400
2006-04-27 129.899994 131.630005 129.589996 131.029999 92.470451 124478600
2006-04-28 130.789993 131.750000 130.710007 131.470001 92.780998 55854400
2006-05-01 131.470001 131.800003 130.320007 130.399994 92.025818 64990300
2006-05-02 131.009995 131.460007 130.740005 131.380005 92.717453 49063500
2006-05-03 131.149994 131.320007 130.449997 130.889999 92.371674 60821300
2006-05-04 131.080002 131.619995 130.970001 131.360001 92.703323 42921400
2006-05-05 132.050003 132.800003 131.850006 132.520004 93.522003 62588200
2006-05-08 132.509995 132.770004 132.360001 132.360001 93.409073 30016700
2006-05-09 132.419998 132.770004 132.309998 132.619995 93.592598 29864000
2006-05-10 132.410004 132.750000 131.889999 132.550003 93.543159 64378200
2006-05-11 132.509995 132.550003 130.520004 130.949997 92.413986 80626900
2006-05-12 130.360001 130.720001 129.190002 129.240005 91.207222 91726500
2006-05-15 128.789993 129.740005 128.610001 129.500000 91.390694 84029300
2006-05-16 129.759995 130.000000 129.009995 129.309998 91.256615 62137600
2006-05-17 128.669998 129.100006 126.769997 126.849998 89.520531 144789500
2006-05-18 127.349998 127.750000 126.110001 126.209999 89.068901 87906300
2006-05-19 126.870003 127.489998 125.800003 127.099998 89.696968 124309400
2006-05-22 126.279999 127.169998 125.500000 126.129997 89.012421 110852800
2006-05-23 127.180000 127.629997 125.169998 125.169998 88.334930 92006500
2006-05-24 125.680000 126.889999 124.760002 126.169998 89.040657 168405000
2006-05-25 126.919998 127.730003 126.430000 127.730003 90.141594 78977900
2006-05-26 128.009995 128.380005 127.510002 128.380005 90.600266 62989700
2006-05-30 127.970001 128.000000 126.050003 126.099998 88.991257 72419900
2006-05-31 126.620003 127.510002 126.199997 127.510002 89.986336 86926200
2006-06-01 127.379997 128.940002 127.269997 128.729996 90.847298 73721700
2006-06-02 129.250000 129.429993 128.320007 129.000000 91.037827 91702600
2006-06-05 128.850006 128.860001 126.769997 127.120003 89.711052 86105100
2006-06-06 127.209999 127.379997 125.760002 126.809998 89.492317 130498600
2006-06-07 126.910004 127.650002 125.790001 125.860001 88.821899 108599400
2006-06-08 125.580002 126.500000 123.870003 125.750000 88.744247 204957200
2006-06-09 126.360001 126.959999 125.290001 125.349998 88.461960 94972200
2006-06-12 125.879997 125.930000 123.820000 123.989998 87.502205 95815900
2006-06-13 123.739998 124.839996 122.550003 122.550003 86.485939 185688800
2006-06-14 122.839996 123.629997 122.339996 123.500000 87.156418 163566400
2006-06-15 123.949997 126.360001 123.860001 126.120003 89.005394 134057000
2006-06-16 125.290001 125.559998 124.459999 124.650002 88.356781 94253500
2006-06-19 125.400002 125.480003 123.550003 123.669998 87.662140 95804400
2006-06-20 124.010002 124.809998 123.720001 124.089996 87.959831 65494700
2006-06-21 124.000000 125.699997 123.959999 125.010002 88.611969 75008200
2006-06-22 124.949997 125.059998 124.040001 124.459999 88.222115 74566100
2006-06-23 124.330002 125.300003 124.029999 124.440002 88.207932 54107000
2006-06-26 124.540001 125.059998 124.250000 124.989998 88.597786 37899600
2006-06-27 125.010002 125.290001 123.769997 123.910004 87.832268 69780200
2006-06-28 124.190002 124.769997 123.650002 124.750000 88.427666 62368100
2006-06-29 125.199997 127.349998 125.169998 127.269997 90.213928 110634800
2006-06-30 127.540001 127.660004 126.959999 127.279999 90.221046 54227800
2006-07-03 127.430000 128.009995 127.309998 127.800003 90.589630 23914000
2006-07-05 127.290001 127.449997 126.519997 127.070000 90.072151 69653400
2006-07-06 127.199997 127.849998 127.080002 127.440002 90.334427 50100300
2006-07-07 127.190002 127.559998 126.290001 126.610001 89.746132 81626500
2006-07-10 126.940002 127.430000 126.410004 126.849998 89.916229 60964100
2006-07-11 126.610001 127.410004 125.940002 127.410004 90.313202 73640800
2006-07-12 127.150002 127.400002 125.720001 126.050003 89.349182 82561300
2006-07-13 125.449997 125.680000 124.000000 124.000000 87.896042 102405700
2006-07-14 124.129997 124.260002 122.830002 123.519997 87.555801 103242500
2006-07-17 123.519997 124.099998 123.150002 123.339996 87.428192 81159000
2006-07-18 123.709999 124.050003 122.389999 123.970001 87.874756 122771000
2006-07-19 124.180000 126.260002 123.720001 125.690002 89.093979 133565300
2006-07-20 126.120003 126.300003 124.660004 124.830002 88.484398 112259800
2006-07-21 125.150002 125.190002 123.820000 123.949997 87.860603 101560000
2006-07-24 124.440002 126.320000 124.440002 126.209999 89.462585 92884000
2006-07-25 125.980003 127.300003 125.720001 126.660004 89.781578 95480700
2006-07-26 126.589996 127.449997 126.180000 126.830002 89.902077 84525800
2006-07-27 127.379997 127.690002 126.199997 126.709999 89.816986 87257100
2006-07-28 127.040001 128.139999 126.860001 127.980003 90.717224 82137000
2006-07-31 127.660004 127.959999 127.449997 127.849998 90.625061 49593100
2006-08-01 127.339996 127.379997 126.599998 127.220001 90.178513 65225600
2006-08-02 127.580002 128.460007 127.550003 128.080002 90.788116 64770900
2006-08-03 127.339996 128.550003 127.150002 128.419998 91.029121 63693800
2006-08-04 129.080002 129.429993 127.480003 128.199997 90.873161 96294200
2006-08-07 127.900002 128.080002 127.400002 127.900002 90.660507 45377300
2006-08-08 128.089996 128.460007 126.949997 127.410004 90.313202 90901300
2006-08-09 128.179993 128.600006 126.610001 126.980003 90.008400 78910600
2006-08-10 126.580002 127.500000 126.279999 127.370003 90.284828 69322300
2006-08-11 127.169998 127.199997 126.389999 127.010002 90.029671 47482200
2006-08-14 127.629997 128.160004 126.919998 127.110001 90.100533 57839000
2006-08-15 128.250000 128.869995 127.900002 128.630005 91.177940 68143000
2006-08-16 129.320007 129.889999 129.039993 129.699997 91.936440 71737600
2006-08-17 129.580002 130.369995 129.490005 130.029999 92.170341 70992800
2006-08-18 130.190002 130.690002 129.589996 130.690002 92.638191 58288400
2006-08-21 130.179993 130.279999 129.800003 130.130005 92.241203 42133600
2006-08-22 129.990005 130.520004 129.679993 130.119995 92.234123 60839900
2006-08-23 130.179993 130.440002 129.190002 129.759995 91.978958 66592100
2006-08-24 129.990005 130.100006 129.399994 129.649994 91.900955 57983000
2006-08-25 129.639999 130.250000 129.550003 129.809998 92.014404 41756000
2006-08-28 129.649994 130.820007 129.639999 130.429993 92.453888 52681500
2006-08-29 130.490005 130.830002 129.809998 130.580002 92.560219 61817800
2006-08-30 130.869995 131.039993 130.550003 130.660004 92.616913 50052200
2006-08-31 130.850006 130.990005 130.580002 130.639999 92.602707 37510300
2006-09-01 131.139999 131.580002 130.839996 131.419998 93.155663 48794500
2006-09-05 131.509995 131.850006 131.199997 131.669998 93.332825 52348300
2006-09-06 131.110001 131.160004 130.330002 130.509995 92.510551 53795600
2006-09-07 130.059998 130.570007 129.350006 129.910004 92.085266 86269400
2006-09-08 130.080002 130.460007 129.830002 130.279999 92.347595 45096300
2006-09-11 129.860001 130.690002 129.479996 130.410004 92.439720 68496600
2006-09-12 130.559998 131.839996 130.369995 131.690002 93.347015 69875600
2006-09-13 131.639999 132.449997 131.520004 132.220001 93.722717 62898400
2006-09-14 131.960007 132.240005 131.750000 132.229996 93.729744 57805400
2006-09-15 132.309998 132.389999 131.679993 131.960007 93.949768 76703100
2006-09-18 131.789993 132.389999 131.649994 132.139999 94.077934 64154100
2006-09-19 132.119995 132.130005 131.070007 131.809998 93.842995 92089100
2006-09-20 132.250000 132.770004 132.059998 132.509995 94.341354 75204100
2006-09-21 132.610001 132.750000 131.419998 131.869995 93.885719 88932500
2006-09-22 131.669998 131.679993 131.000000 131.470001 93.600922 65966800
2006-09-25 131.729996 132.850006 131.050003 132.479996 94.319992 92299100
2006-09-26 132.500000 133.600006 132.399994 133.580002 95.103149 73962700
2006-09-27 133.490005 133.970001 133.270004 133.740005 95.217079 82432200
2006-09-28 133.740005 133.990005 133.279999 133.690002 95.181450 58597500
2006-09-29 133.800003 133.940002 133.479996 133.580002 95.103149 47966600
2006-10-02 133.539993 133.830002 132.949997 133.080002 94.747154 51687400
2006-10-03 132.889999 133.869995 132.649994 133.360001 94.946526 73108100
2006-10-04 133.229996 135.000000 133.080002 134.919998 96.057159 80890500
2006-10-05 134.919998 135.410004 134.750000 135.179993 96.242279 60505900
2006-10-06 134.949997 135.100006 134.399994 135.009995 96.121231 64983600
2006-10-09 134.850006 135.300003 134.639999 135.089996 96.178169 41176800
2006-10-10 135.100006 135.449997 134.839996 135.270004 96.306351 56403700
2006-10-11 134.839996 135.429993 134.300003 135.110001 96.192459 104071800
2006-10-12 135.449997 136.389999 135.399994 136.279999 97.025459 59158600
2006-10-13 136.160004 136.710007 136.039993 136.630005 97.274612 53944000
2006-10-16 136.520004 137.050003 136.419998 136.839996 97.424141 42273000
2006-10-17 136.470001 136.699997 135.669998 136.410004 97.118011 90500600
2006-10-18 137.039993 137.369995 136.100006 136.589996 97.246101 86848600
2006-10-19 136.389999 136.880005 136.229996 136.809998 97.402748 64063200
2006-10-20 136.839996 136.949997 136.330002 136.839996 97.424141 48094500
2006-10-23 136.559998 137.800003 136.389999 137.470001 97.872650 66219900
2006-10-24 137.279999 137.929993 137.220001 137.880005 98.164574 53234900
2006-10-25 137.740005 138.410004 137.509995 138.350006 98.499207 78105400
2006-10-26 138.660004 139.000000 137.979996 138.779999 98.805359 66843700
2006-10-27 138.610001 138.750000 137.630005 137.910004 98.185936 80238000
2006-10-30 137.660004 138.199997 137.399994 137.809998 98.114700 49717800
2006-10-31 138.070007 138.259995 137.250000 137.789993 98.100479 71274100
2006-11-01 138.220001 138.309998 136.720001 136.860001 97.438385 83005600
2006-11-02 136.509995 137.009995 136.360001 136.779999 97.381439 60693100
2006-11-03 137.270004 137.389999 135.619995 136.539993 97.210526 71346400
2006-11-06 136.960007 138.279999 136.949997 138.080002 98.306938 63303300
2006-11-07 138.199997 138.979996 138.000000 138.610001 98.684334 63318900
2006-11-08 138.000000 139.050003 136.860001 138.910004 98.897896 87517800
2006-11-09 139.009995 139.139999 137.899994 138.179993 98.378181 95916300
2006-11-10 138.139999 138.339996 137.720001 138.240005 98.420845 48991500
2006-11-13 138.179993 139.039993 138.070007 138.580002 98.662910 59398200
2006-11-14 138.970001 139.740005 138.119995 139.619995 99.403358 96704000
2006-11-15 139.570007 140.449997 139.529999 140.020004 99.688148 76509600
2006-11-16 140.440002 140.679993 139.490005 140.380005 99.944473 76728800
2006-11-17 139.929993 140.429993 139.729996 140.419998 99.972946 56353800
2006-11-20 140.300003 140.740005 139.940002 140.500000 100.029922 69174200
2006-11-21 140.490005 140.669998 140.289993 140.639999 100.129585 51367900
2006-11-22 140.750000 141.160004 140.500000 140.919998 100.328873 45505300
2006-11-24 140.240005 140.839996 140.199997 140.350006 99.923096 30998000
2006-11-27 140.279999 140.350006 138.380005 138.419998 98.549019 84545100
2006-11-28 138.240005 139.160004 138.110001 139.020004 98.976189 106652900
2006-11-29 139.470001 140.529999 139.080002 140.470001 100.008507 90034900
2006-11-30 140.440002 141.050003 139.759995 140.529999 100.051208 83994300
2006-12-01 140.529999 140.660004 138.970001 140.220001 99.830544 126080000
2006-12-04 140.250000 141.550003 140.229996 141.289993 100.592346 87813200
2006-12-05 141.559998 141.960007 141.259995 141.899994 101.026611 73374400
2006-12-06 141.869995 142.070007 141.500000 141.779999 100.941200 53253200
2006-12-07 142.029999 142.300003 141.110001 141.160004 100.499786 62857400
2006-12-08 141.130005 141.899994 140.779999 141.419998 100.684898 79625500
2006-12-11 141.419998 142.089996 141.339996 141.830002 100.976807 39779400
2006-12-12 141.690002 141.869995 140.889999 141.720001 100.898499 77451600
2006-12-13 142.229996 142.339996 141.559998 141.869995 101.005264 55520200
2006-12-14 141.860001 143.240005 141.839996 143.119995 101.895210 64755200
2006-12-15 142.639999 142.889999 142.240005 142.339996 101.904510 70857400
2006-12-18 142.539993 142.880005 141.750000 141.949997 101.625298 48954600
2006-12-19 141.550003 142.559998 141.190002 142.220001 101.818634 65023600
2006-12-20 142.279999 142.660004 142.009995 142.139999 101.761337 41469600
2006-12-21 142.270004 142.429993 141.320007 141.619995 101.389053 48698400
2006-12-22 141.639999 141.649994 140.669998 140.750000 100.766212 62069100
2006-12-26 140.809998 141.610001 140.779999 141.580002 101.360420 32696900
2006-12-27 141.869995 142.600006 141.830002 142.509995 102.026260 39727100
2006-12-28 142.410004 142.699997 141.990005 142.210007 101.811470 37288800
2006-12-29 142.059998 142.539993 141.429993 141.619995 101.389053 45461200
2007-01-03 142.250000 142.860001 140.570007 141.369995 101.210060 94807600
2007-01-04 141.229996 142.050003 140.610001 141.669998 101.424835 69620600
2007-01-05 141.330002 141.399994 140.380005 140.539993 100.615829 76645300
2007-01-08 140.820007 141.410004 140.250000 141.190002 101.081215 71655000
2007-01-09 141.309998 141.600006 140.399994 141.070007 100.995300 75680100
2007-01-10 140.580002 141.570007 140.300003 141.539993 101.331810 72428000
2007-01-11 141.580002 142.619995 141.500000 142.160004 101.775681 54476800
2007-01-12 142.149994 143.240005 142.110001 143.240005 102.548866 55370600
2007-01-16 143.070007 143.440002 142.729996 142.960007 102.348404 44871300
2007-01-17 142.850006 143.460007 142.729996 143.020004 102.391403 50241400
2007-01-18 143.169998 143.259995 142.309998 142.539993 102.047722 68177300
2007-01-19 142.539993 143.100006 142.460007 142.820007 102.248199 56973000
2007-01-22 143.070007 143.100006 141.929993 142.380005 101.933182 60253600
2007-01-23 142.259995 143.080002 142.059998 142.800003 102.233833 54064400
2007-01-24 142.970001 143.979996 142.910004 143.949997 103.057190 55834700
2007-01-25 143.860001 143.919998 142.009995 142.259995 101.847252 73583800
2007-01-26 142.570007 142.649994 141.580002 142.130005 101.754173 67255600
2007-01-29 142.190002 142.800003 141.740005 142.050003 101.696938 66114600
2007-01-30 142.350006 142.860001 142.059998 142.789993 102.226685 70407600
2007-01-31 142.630005 144.130005 142.399994 143.750000 102.913948 91868600
2007-02-01 144.149994 144.660004 143.910004 144.610001 103.529671 69312400
2007-02-02 144.729996 144.949997 144.380005 144.809998 103.672836 49607000
2007-02-05 144.699997 144.940002 144.339996 144.850006 103.701508 45705300
2007-02-06 144.970001 145.029999 144.330002 144.889999 103.730148 57081300
2007-02-07 145.119995 145.360001 144.570007 145.210007 103.959206 55669700
2007-02-08 144.779999 145.119995 144.270004 145.020004 103.823174 70641000
2007-02-09 145.059998 145.330002 143.389999 143.940002 103.050034 79084400
2007-02-12 143.940002 144.039993 143.190002 143.449997 102.699188 65657000
2007-02-13 143.770004 144.899994 143.759995 144.660004 103.565407 64081800
2007-02-14 144.800003 145.899994 144.779999 145.610001 104.245583 66039400
2007-02-15 145.669998 145.949997 145.429993 145.800003 104.381645 38715200
2007-02-16 145.440002 145.759995 145.229996 145.729996 104.331520 39841800
2007-02-20 145.559998 146.199997 145.000000 146.039993 104.553444 56911800
2007-02-21 145.610001 146.070007 145.350006 145.979996 104.510468 63971600
2007-02-22 146.050003 146.419998 145.169998 145.869995 104.431725 79067400
2007-02-23 145.740005 145.789993 145.029999 145.300003 104.023697 71966200
2007-02-26 145.830002 145.949997 144.750000 145.169998 103.930557 69192800
2007-02-27 143.880005 144.199997 139.000000 139.500000 99.871300 274466500
2007-02-28 140.389999 141.979996 139.800003 140.929993 100.895065 177536300
2007-03-01 139.339996 141.250000 138.050003 140.509995 100.594429 212828600
2007-03-02 140.050003 140.660004 138.660004 138.669998 99.277069 162574000
2007-03-05 137.929993 139.580002 137.330002 137.350006 98.332047 143750400
2007-03-06 138.779999 140.119995 137.720001 139.699997 100.014511 143333300
2007-03-07 139.589996 140.460007 139.399994 139.559998 99.914253 115144900
2007-03-08 140.539993 141.160004 140.070007 140.740005 100.759048 117891600
2007-03-09 141.309998 141.419998 140.080002 140.779999 100.787643 107765100
2007-03-12 140.419998 141.339996 140.160004 140.990005 100.938004 80366900
2007-03-13 140.179993 140.770004 138.039993 138.250000 98.976402 190605200
2007-03-14 138.429993 139.360001 136.750000 139.279999 99.713806 231853800
2007-03-15 138.970001 139.990005 138.800003 139.470001 99.849846 132435900
2007-03-16 139.309998 139.630005 138.119995 138.529999 99.570206 121531600
2007-03-19 139.259995 140.330002 139.149994 140.199997 100.770531 96161200
2007-03-20 140.080002 141.050003 139.960007 140.970001 101.323982 82147400
2007-03-21 141.100006 143.649994 140.820007 143.289993 102.991524 152368700
2007-03-22 143.479996 143.679993 142.789993 143.179993 102.912453 118942200
2007-03-23 143.279999 143.809998 143.149994 143.389999 103.063400 74416800
2007-03-26 143.500000 143.649994 142.089996 143.199997 102.926811 113787500
2007-03-27 143.119995 143.160004 142.389999 142.860001 102.682449 99864600
2007-03-28 142.139999 142.470001 141.259995 141.820007 101.934967 152907900
2007-03-29 142.539993 142.610001 141.190002 141.970001 102.042755 139432700
2007-03-30 142.240005 142.839996 140.559998 142.000000 102.064293 128194100
2007-04-02 142.160004 142.460007 141.479996 142.160004 102.179352 79416400
2007-04-03 142.970001 143.979996 142.910004 143.690002 103.279068 82417800
2007-04-04 143.690002 143.949997 143.160004 143.850006 103.394058 63995200
2007-04-05 143.669998 144.440002 143.610001 144.240005 103.674385 46822800
2007-04-09 144.649994 144.800003 144.149994 144.440002 103.818100 50967400
2007-04-10 144.330002 144.850006 144.270004 144.610001 103.940315 56620000
2007-04-11 144.820007 144.860001 143.539993 144.020004 103.516228 106365700
2007-04-12 143.740005 144.919998 143.339996 144.660004 103.976166 115534400
2007-04-13 144.899994 145.320007 144.360001 145.320007 104.450600 84287000
2007-04-16 145.830002 146.860001 145.820007 146.699997 105.442513 83064600
2007-04-17 146.970001 147.399994 146.649994 147.089996 105.722801 108424100
2007-04-18 146.600006 147.699997 146.570007 147.270004 105.852211 88345300
2007-04-19 146.550003 147.399994 146.360001 147.229996 105.823479 102947700
2007-04-20 148.220001 148.619995 147.039993 148.619995 106.822540 124114100
2007-04-23 148.369995 148.729996 147.970001 148.059998 106.420021 77270800
2007-04-24 148.229996 148.399994 147.320007 148.119995 106.463158 114471000
2007-04-25 148.729996 149.660004 148.020004 149.479996 107.440628 108418800
2007-04-26 149.490005 149.800003 149.100006 149.649994 107.562836 88741600
2007-04-27 149.089996 149.740005 148.839996 149.529999 107.476570 108191100
2007-04-30 149.639999 149.740005 148.210007 148.289993 106.585358 100874100
2007-05-01 148.419998 149.470001 147.669998 148.669998 106.858482 134342700
2007-05-02 148.899994 149.949997 148.750000 149.539993 107.483803 87129800
2007-05-03 149.970001 150.399994 149.729996 150.350006 108.066032 86569700
2007-05-04 150.750000 151.119995 150.220001 150.919998 108.475662 96409000
2007-05-07 150.880005 151.199997 150.809998 150.949997 108.497238 63461400
2007-05-08 150.580002 150.919998 150.130005 150.750000 108.353485 80584000
2007-05-09 150.639999 152.820007 150.369995 151.160004 108.648201 102070100
2007-05-10 150.729996 151.020004 149.270004 149.580002 107.512566 153617800
2007-05-11 149.750000 150.929993 149.720001 150.860001 108.432556 113408900
2007-05-14 150.860001 151.300003 149.789993 150.529999 108.195404 108027500
2007-05-15 150.699997 151.660004 150.190002 150.570007 108.224121 180673300
2007-05-16 150.800003 151.630005 150.380005 151.600006 108.964462 114166500
2007-05-17 151.380005 151.960007 151.110001 151.300003 108.748810 101132800
2007-05-18 152.009995 152.619995 151.809998 152.619995 109.697586 99182000
2007-05-21 152.580002 153.229996 152.500000 152.539993 109.640083 174664600
2007-05-22 152.699997 153.160004 152.380005 152.419998 109.553833 82148800
2007-05-23 152.949997 153.500000 152.360001 152.440002 109.568230 133786600
2007-05-24 152.529999 153.210007 150.740005 151.059998 108.576355 187593000
2007-05-25 151.500000 152.020004 151.179993 151.690002 109.029182 83309200
2007-05-29 151.940002 152.500000 151.449997 152.240005 109.424461 82020000
2007-05-30 151.460007 153.539993 151.339996 153.479996 110.315720 129013600
2007-05-31 153.669998 153.889999 153.119995 153.320007 110.200737 114866700
2007-06-01 153.880005 154.399994 153.509995 154.080002 110.746979 107771700
2007-06-04 153.539993 154.389999 153.479996 154.100006 110.761360 78008800
2007-06-05 153.740005 153.899994 152.860001 153.490005 110.322929 126917900
2007-06-06 152.860001 152.949997 151.750000 151.839996 109.136932 164096800
2007-06-07 151.559998 152.500000 149.059998 149.100006 107.167519 232414600
2007-06-08 149.580002 151.190002 149.089996 151.039993 108.561974 175886000
2007-06-11 150.929993 151.949997 150.699997 151.300003 108.748810 102015600
2007-06-12 150.669998 151.539993 149.550003 149.649994 107.562836 233898000
2007-06-13 150.500000 152.070007 149.720001 151.889999 109.172897 193208200
2007-06-14 152.059998 153.119995 152.029999 152.860001 109.870056 146396500
2007-06-15 153.139999 153.660004 152.929993 153.070007 110.495232 154030800
2007-06-18 153.380005 153.389999 152.660004 152.889999 110.365303 88537500
2007-06-19 152.550003 153.380005 152.360001 153.270004 110.639565 110851700
2007-06-20 153.580002 153.580002 150.960007 151.139999 109.102005 177119700
2007-06-21 151.080002 152.110001 150.250000 151.979996 109.708382 205262000
2007-06-22 151.520004 151.770004 149.850006 150.550003 108.676125 204964700
2007-06-25 150.240005 151.250000 149.020004 149.830002 108.156387 232014400
2007-06-26 150.210007 150.460007 148.279999 148.289993 107.044746 198445700
2007-06-27 148.130005 150.570007 148.059998 150.399994 108.567833 213638000
2007-06-28 150.380005 151.410004 149.669998 150.380005 108.553436 157705000
2007-06-29 150.899994 151.649994 149.149994 150.429993 108.589516 199701800
2007-07-02 150.869995 151.919998 150.770004 151.789993 109.571259 103357000
2007-07-03 152.179993 152.500000 151.990005 152.339996 109.968231 54048400
2007-07-05 152.399994 152.559998 151.630005 152.179993 109.852753 89279000
2007-07-06 152.380005 153.169998 151.929993 152.979996 110.430260 81109000
2007-07-09 153.160004 153.360001 152.619995 153.100006 110.516907 72348100
2007-07-10 152.289993 152.610001 150.770004 150.919998 108.943207 180362600
2007-07-11 150.750000 152.050003 150.520004 151.990005 109.715630 175607600
2007-07-12 152.369995 154.750000 152.339996 154.389999 111.448082 133882500
2007-07-13 154.570007 155.460007 154.389999 154.850006 111.780090 111794300
2007-07-16 154.990005 155.529999 154.580002 154.830002 111.765678 98378700
2007-07-17 154.929993 155.479996 154.679993 154.750000 111.707947 126201300
2007-07-18 154.229996 154.800003 153.300003 154.470001 111.505798 237887400
2007-07-19 155.199997 155.529999 154.750000 155.070007 111.938934 145212700
2007-07-20 154.889999 154.990005 152.830002 153.500000 110.805672 245502500
2007-07-23 154.179993 154.720001 153.300003 153.970001 111.144890 121183900
2007-07-24 153.119995 154.279999 150.759995 151.300003 109.217529 256732400
2007-07-25 152.020004 152.389999 150.250000 151.610001 109.441376 265214500
2007-07-26 150.190002 150.800003 146.389999 148.020004 106.849815 467592500
2007-07-27 148.210007 148.869995 145.050003 145.110001 104.749207 422987600
2007-07-30 145.929993 147.809998 145.289993 147.380005 106.387856 283017500
2007-07-31 148.330002 149.460007 145.039993 145.720001 105.189568 316976700
2007-08-01 145.179993 147.009995 143.949997 146.429993 105.702011 467670000
2007-08-02 146.759995 147.759995 145.259995 147.600006 106.546669 294758400
2007-08-03 147.279999 147.580002 143.199997 143.800003 103.803581 359398200
2007-08-06 144.210007 146.830002 142.529999 146.210007 105.543282 324980000
2007-08-07 145.940002 149.000000 145.229996 147.770004 106.669395 232568700
2007-08-08 148.410004 150.589996 147.339996 149.830002 108.156387 274930600
2007-08-09 147.429993 148.949997 145.289993 145.389999 104.951286 357622100
2007-08-10 144.389999 146.500000 143.119995 144.710007 104.460472 411018400
2007-08-13 146.500000 146.889999 145.020004 145.229996 104.835800 181917200
2007-08-14 145.699997 146.059998 142.720001 143.009995 103.233269 264134500
2007-08-15 142.720001 144.460007 140.619995 141.039993 101.811203 323834000
2007-08-16 139.789993 142.940002 137.000000 142.100006 102.576401 546743700
2007-08-17 145.500000 145.809998 141.389999 144.710007 104.460472 388218100
2007-08-20 145.169998 145.470001 143.289993 144.639999 104.409904 187320400
2007-08-21 144.600006 145.970001 144.139999 144.929993 104.619278 157066400
2007-08-22 146.009995 146.800003 145.330002 146.649994 105.860840 173156700
2007-08-23 147.339996 147.649994 145.610001 146.520004 105.767059 203915300
2007-08-24 146.479996 148.330002 146.279999 148.330002 107.073639 128901900
2007-08-27 147.850006 148.330002 146.729996 146.949997 106.077461 113024300
2007-08-28 146.160004 146.250000 143.460007 143.720001 103.745857 219790700
2007-08-29 144.369995 146.740005 143.960007 146.539993 105.781479 207654200
2007-08-30 145.449997 147.190002 145.309998 146.149994 105.499947 191817300
2007-08-31 147.649994 148.500000 146.830002 147.589996 106.539436 185477500
2007-09-04 147.449997 149.979996 147.399994 149.080002 107.615021 120062000
2007-09-05 148.199997 148.360001 147.000000 147.789993 106.683769 166261800
2007-09-06 147.949997 148.610001 147.119995 148.130005 106.929237 127878400
2007-09-07 146.479996 146.889999 145.259995 146.070007 105.442192 235447600
2007-09-10 146.520004 146.720001 144.330002 145.789993 105.240105 192305900
2007-09-11 146.240005 147.699997 146.130005 147.490005 106.467239 162081900
2007-09-12 147.289993 148.440002 146.979996 147.869995 106.741562 149554600
2007-09-13 148.550003 149.449997 148.199997 148.910004 107.492287 154079000
2007-09-14 147.960007 149.089996 147.740005 148.899994 107.485023 121911000
2007-09-17 148.309998 148.649994 147.630005 148.100006 106.907562 109870800
2007-09-18 148.830002 152.500000 148.130005 152.460007 110.054916 263759500
2007-09-19 153.410004 154.389999 152.710007 153.360001 110.704582 193779900
2007-09-20 153.339996 153.429993 152.110001 152.279999 109.924927 175186800
2007-09-21 152.710007 153.119995 151.740005 151.970001 110.221588 141457500
2007-09-24 152.419998 152.820007 151.360001 151.690002 110.018547 139450200
2007-09-25 150.809998 151.660004 150.470001 151.389999 109.800911 142289900
2007-09-26 152.250000 152.770004 151.389999 152.190002 110.381126 135547000
2007-09-27 152.910004 153.100006 152.190002 153.089996 111.033905 102713300
2007-09-28 152.850006 153.190002 151.979996 152.580002 110.663994 133372100
2007-10-01 152.600006 154.750000 152.500000 154.300003 111.911453 148162300
2007-10-02 154.610001 154.649994 153.809998 154.089996 111.759201 112978800
2007-10-03 153.809998 154.410004 153.009995 153.779999 111.534409 119055900
2007-10-04 154.110001 154.259995 153.589996 154.020004 111.708443 76864400
2007-10-05 155.029999 156.100006 154.630005 155.850006 113.035736 134579700
2007-10-08 155.389999 155.490005 154.770004 155.020004 112.433693 71280400
2007-10-09 155.600006 156.500000 155.029999 156.479996 113.492592 94054300
2007-10-10 156.039993 156.440002 155.410004 156.220001 113.304039 101711100
2007-10-11 156.929993 157.520004 154.539993 155.470001 112.760040 233529100
2007-10-12 155.460007 156.350006 155.270004 156.330002 113.383850 124546700
2007-10-15 156.270004 156.360001 153.940002 155.009995 112.426491 161151900
2007-10-16 154.410004 154.520004 153.470001 153.779999 111.534409 166525700
2007-10-17 154.979996 155.089996 152.470001 154.250000 111.875259 216687300
2007-10-18 153.449997 154.190002 153.080002 153.690002 111.469093 148367500
2007-10-19 153.089996 156.479996 149.660004 149.669998 108.553452 297169900
2007-10-22 148.860001 150.759995 148.660004 150.539993 109.184433 261989800
2007-10-23 151.460007 151.949997 150.250000 151.759995 110.069290 180085100
2007-10-24 151.210007 151.740005 148.839996 151.479996 109.866226 326694200
2007-10-25 151.649994 152.289993 149.880005 151.839996 110.127281 237374500
2007-10-26 153.059998 153.619995 151.899994 153.619995 111.418327 176484000
2007-10-29 153.929993 154.440002 153.550003 154.130005 111.788177 106841000
2007-10-30 153.449997 153.750000 152.869995 153.059998 111.012115 132981600
2007-10-31 153.979996 155.270004 152.839996 154.649994 112.165352 220954400
2007-11-01 153.289993 153.410004 150.589996 151.029999 109.539841 333040800
2007-11-02 151.529999 152.000000 149.210007 151.199997 109.663155 331228200
2007-11-05 149.639999 151.160004 148.970001 150.050003 108.829071 226841000
2007-11-06 150.860001 152.110001 149.899994 152.070007 110.294197 177800500
2007-11-07 150.440002 151.130005 147.550003 147.910004 107.276932 306639700
2007-11-08 147.990005 148.399994 145.070007 147.160004 106.733032 374509900
2007-11-09 145.690002 147.539993 144.889999 145.139999 105.267937 277745100
2007-11-12 145.210007 146.610001 143.699997 143.699997 104.223480 243087800
2007-11-13 145.369995 148.309998 145.220001 148.080002 107.400223 191117400
2007-11-14 149.220001 149.399994 146.779999 147.669998 107.102875 230558800
2007-11-15 146.570007 147.490005 144.520004 145.539993 105.558014 263111100
2007-11-16 146.309998 146.470001 144.570007 145.789993 105.739388 308770600
2007-11-19 145.279999 145.360001 143.190002 143.759995 104.267014 267746000
2007-11-20 144.020004 145.529999 142.110001 144.639999 104.905235 414767500
2007-11-21 143.080002 143.910004 141.669998 141.679993 102.758392 259012400
2007-11-23 143.070007 144.339996 142.699997 144.130005 104.535400 77688400
2007-11-26 144.429993 144.880005 140.660004 140.949997 102.228958 214232000
2007-11-27 141.740005 143.229996 140.949997 142.570007 103.403938 293897900
2007-11-28 144.190002 147.470001 144.139999 147.130005 106.711250 258596900
2007-11-29 146.619995 147.720001 146.100006 147.179993 106.747482 199409900
2007-11-30 149.039993 149.869995 147.330002 148.660004 107.820938 222908000
2007-12-03 148.190002 148.449997 147.289993 147.679993 107.110107 146430400
2007-12-04 146.660004 147.539993 146.309998 146.360001 106.152710 136533900
2007-12-05 147.929993 149.199997 147.830002 148.809998 107.929680 171130000
2007-12-06 148.630005 151.210007 148.570007 150.940002 109.474533 154457400
2007-12-07 151.419998 151.500000 150.550003 150.910004 109.452766 148980100
2007-12-10 151.279999 152.250000 150.860001 152.080002 110.301399 123914300
2007-12-11 152.139999 152.889999 147.830002 147.910004 107.276932 250346400
2007-12-12 151.059998 151.770004 147.199997 149.369995 108.335861 322435600
2007-12-13 148.320007 149.389999 147.300003 149.059998 108.111008 237551300
2007-12-14 147.929993 149.100006 147.100006 147.169998 106.740227 159152900
2007-12-17 146.610001 146.869995 144.860001 145.070007 105.217148 177269400
2007-12-18 146.100006 146.479996 143.960007 145.880005 105.804619 245569300
2007-12-19 145.940002 146.889999 144.940002 145.880005 105.804619 198917200
2007-12-20 146.839996 146.860001 145.179993 146.800003 106.471886 214813800
2007-12-21 147.369995 148.419998 147.089996 148.130005 108.006721 146084400
2007-12-24 148.820007 149.479996 148.479996 149.229996 108.808777 45601400
2007-12-26 148.649994 149.679993 148.500000 149.550003 109.042061 67093100
2007-12-27 149.020004 149.029999 147.320007 147.669998 107.671295 122981700
2007-12-28 148.539993 148.610001 146.899994 147.300003 107.401566 116398100
2007-12-31 147.100006 147.610001 146.059998 146.210007 106.606781 108126800
2008-01-02 146.529999 146.990005 143.880005 144.929993 105.673477 204935600
2008-01-03 144.910004 145.490005 144.070007 144.860001 105.622475 125133300
2008-01-04 143.339996 143.440002 140.910004 141.309998 103.034004 232330900
2008-01-07 141.809998 142.229996 140.100006 141.190002 102.946526 234991000
2008-01-08 142.080002 142.899994 138.440002 138.910004 101.284096 326365700
2008-01-09 139.089996 140.789993 137.699997 140.369995 102.348618 301824900
2008-01-10 139.679993 142.800003 139.369995 141.289993 103.019440 335701200
2008-01-11 140.779999 141.899994 139.000000 140.149994 102.188240 267076600
2008-01-14 141.160004 141.860001 140.399994 141.279999 103.012146 170365500
2008-01-15 139.789993 141.490005 137.899994 138.169998 100.744514 239940100
2008-01-16 137.360001 139.119995 136.279999 136.979996 99.876846 378802600
2008-01-17 137.809998 137.880005 132.929993 133.429993 97.288414 397892600
2008-01-18 134.740005 135.020004 131.100006 132.059998 96.289497 348561500
2008-01-22 127.209999 132.429993 126.000000 130.720001 95.312462 435923700
2008-01-23 127.089996 134.190002 126.839996 133.860001 97.601967 511913000
2008-01-24 134.479996 135.460007 133.309998 134.990005 98.425903 259949300
2008-01-25 136.509995 136.759995 132.600006 133.039993 97.004028 269603900
2008-01-28 133.259995 135.520004 132.059998 135.240005 98.608162 217934600
2008-01-29 136.100006 136.449997 134.880005 135.910004 99.096703 168968300
2008-01-30 135.580002 138.539993 134.600006 134.910004 98.367569 334939200
2008-01-31 133.399994 138.539993 133.199997 137.369995 100.161240 343680800
2008-02-01 137.940002 139.610001 137.520004 139.580002 101.772614 206843600
2008-02-04 139.210007 139.300003 137.639999 137.820007 100.489319 124694300
2008-02-05 135.940002 136.250000 133.669998 134.130005 97.798805 286882500
2008-02-06 134.580002 135.250000 132.410004 133.050003 97.011375 250792900
2008-02-07 131.800003 134.789993 131.729996 133.929993 97.653008 297368100
2008-02-08 133.089996 134.220001 132.100006 133.070007 97.025948 221643500
2008-02-11 133.100006 134.229996 132.039993 133.750000 97.521759 188576300
2008-02-12 134.910004 136.309998 133.979996 134.990005 98.425903 256654400
2008-02-13 136.009995 137.059998 135.139999 136.369995 99.432098 181967800
2008-02-14 136.949997 137.000000 134.789993 135.169998 98.557098 215207200
2008-02-15 134.500000 135.220001 133.910004 135.139999 98.535233 154110300
2008-02-19 136.720001 136.889999 134.610001 135.520004 98.812332 145190000
2008-02-20 133.990005 136.550003 133.759995 135.919998 99.103973 220085700
2008-02-21 136.660004 137.009995 134.070007 134.789993 98.280052 201051200
2008-02-22 134.970001 135.850006 132.860001 135.619995 98.885246 205491000
2008-02-25 135.539993 137.649994 134.779999 137.330002 100.132057 190107000
2008-02-26 136.750000 138.949997 136.500000 138.360001 100.883064 212420700
2008-02-27 137.559998 139.139999 137.410004 138.220001 100.780991 168395800
2008-02-28 137.240005 137.960007 136.550003 136.869995 99.796631 170831100
2008-02-29 135.600006 135.679993 132.779999 133.820007 97.572777 252715200
2008-03-03 133.139999 133.809998 132.240005 133.500000 97.339500 189483500
2008-03-04 132.229996 133.399994 130.990005 132.990005 96.967644 282513100
2008-03-05 133.419998 134.770004 132.339996 133.830002 97.580048 270681400
2008-03-06 132.979996 133.220001 130.550003 131.059998 95.560364 247911700
2008-03-07 129.770004 131.740005 128.580002 129.710007 94.576050 326434600
2008-03-10 129.839996 129.929993 127.589996 128.000000 93.329239 235683600
2008-03-11 130.720001 132.720001 128.949997 132.600006 96.683273 341440600
2008-03-12 132.740005 133.770004 131.160004 131.360001 95.779091 229161100
2008-03-13 129.610001 132.639999 128.600006 131.649994 95.990555 351504200
2008-03-14 132.770004 132.809998 127.779999 129.610001 94.503113 484687800
2008-03-17 126.570000 129.259995 126.070000 128.300003 93.547981 405311100
2008-03-18 130.619995 133.690002 129.979996 133.630005 97.434265 334416600
2008-03-19 134.139999 134.649994 130.039993 130.320007 95.020798 345971600
2008-03-20 130.050003 132.910004 129.259995 132.080002 96.780907 245320700
2008-03-24 133.309998 135.809998 133.240005 134.720001 98.715317 208977300
2008-03-25 134.860001 135.550003 133.770004 134.850006 98.810585 192947200
2008-03-26 134.460007 135.089996 133.110001 133.199997 97.601563 196934300
2008-03-27 134.199997 134.440002 132.360001 132.779999 97.293831 225153200
2008-03-28 132.990005 133.360001 131.059998 131.509995 96.363174 180896100
2008-03-31 131.289993 132.729996 131.089996 131.970001 96.700256 166692100
2008-04-01 133.610001 136.839996 133.509995 136.610001 100.100197 254547300
2008-04-02 137.050003 137.669998 135.979996 136.699997 100.166122 210910800
2008-04-03 135.960007 137.440002 135.710007 137.039993 100.415321 175884800
2008-04-04 137.119995 137.960007 136.119995 136.889999 100.305367 204446800
2008-04-07 137.869995 138.570007 136.740005 136.960007 100.356682 154245500
2008-04-08 136.190002 136.919998 135.949997 136.820007 100.254112 148937300
2008-04-09 136.610001 136.800003 134.889999 135.830002 99.528641 195610600
2008-04-10 135.419998 136.669998 134.899994 136.020004 99.667892 192967800
2008-04-11 134.490005 135.119995 133.009995 133.380005 97.733421 222973300
2008-04-14 133.190002 133.539993 132.550003 132.929993 97.403694 160522000
2008-04-15 133.580002 133.690002 132.330002 133.240005 97.630859 172389200
2008-04-16 134.539993 136.910004 134.520004 136.850006 100.276093 189268900
2008-04-17 136.020004 137.250000 135.660004 137.050003 100.422600 179665700
2008-04-18 138.940002 139.559998 138.259995 138.479996 101.470459 218530600
2008-04-21 138.229996 138.979996 137.850006 138.550003 101.521736 118587400
2008-04-22 138.190002 138.309998 136.899994 137.940002 101.074738 162166000
2008-04-23 138.089996 138.779999 137.119995 137.720001 100.913559 193309000
2008-04-24 138.080002 139.740005 137.039993 138.320007 101.353218 229381300
2008-04-25 139.399994 139.889999 137.910004 139.600006 102.291100 190788100
2008-04-28 139.880005 140.250000 139.380005 139.630005 102.313065 105610200
2008-04-29 139.389999 139.729996 138.610001 139.080002 101.910133 125514100
2008-04-30 139.289993 140.589996 138.259995 138.259995 101.309235 208395900
2008-05-01 138.380005 141.119995 138.270004 141.119995 103.404900 187279500
2008-05-02 142.339996 142.369995 140.559998 141.509995 103.690643 181585500
2008-05-05 141.050003 141.610001 140.410004 140.830002 103.192390 118504500
2008-05-06 140.020004 142.199997 139.690002 142.050003 104.086342 179339800
2008-05-07 141.889999 142.039993 139.130005 139.520004 102.232491 199267300
2008-05-08 139.740005 140.320007 138.979996 139.160004 101.968681 178321200
2008-05-09 138.600006 139.389999 138.449997 138.899994 101.778183 152588200
2008-05-12 139.250000 140.559998 138.729996 140.460007 102.921280 147865900
2008-05-13 140.800003 140.889999 139.729996 140.479996 102.935905 159132200
2008-05-14 141.070007 142.199997 140.460007 140.770004 103.148415 181910800
2008-05-15 141.039993 142.630005 140.830002 142.529999 104.438049 166927000
2008-05-16 142.860001 142.869995 141.610001 142.660004 104.533287 204236800
2008-05-19 142.809998 144.300003 142.300003 143.050003 104.819077 165664400
2008-05-20 142.270004 142.339996 141.000000 141.889999 103.969093 178552100
2008-05-21 141.809998 142.119995 139.000000 139.490005 102.210510 252724800
2008-05-22 139.429993 140.169998 139.000000 139.509995 102.225121 170820400
2008-05-23 139.050003 139.660004 137.520004 137.639999 100.854919 181376400
2008-05-27 137.800003 139.000000 137.529999 138.660004 101.602325 168322900
2008-05-28 139.169998 140.000000 138.000000 139.300003 102.071281 181288100
2008-05-29 139.130005 140.929993 139.080002 140.000000 102.584213 173927200
2008-05-30 140.470001 140.740005 139.940002 140.350006 102.840675 117362000
2008-06-02 139.830002 139.860001 138.000000 138.899994 101.778183 181069900
2008-06-03 139.300003 139.619995 137.229996 138.089996 101.184624 271965700
2008-06-04 137.699997 139.160004 137.460007 138.020004 101.133362 246637700
2008-06-05 138.580002 140.889999 138.320007 140.779999 103.155716 237867100
2008-06-06 139.550003 139.800003 136.220001 136.289993 99.865753 384276300
2008-06-09 136.860001 137.500000 135.410004 136.619995 100.107521 228263900
2008-06-10 135.669998 137.100006 135.350006 135.940002 99.609261 260234900
2008-06-11 135.970001 136.259995 133.929993 133.940002 98.143806 283890100
2008-06-12 134.600006 135.869995 133.520004 134.449997 98.517479 252791800
2008-06-13 135.169998 136.520004 134.419998 136.149994 99.763130 244726900
2008-06-16 135.550003 136.929993 135.460007 136.229996 99.821747 185832500
2008-06-17 137.070007 137.119995 135.369995 135.570007 99.338165 191707700
2008-06-18 134.690002 135.520004 133.710007 134.250000 98.370949 265893000
2008-06-19 134.149994 135.240005 133.500000 134.419998 98.495506 304204900
2008-06-20 132.839996 133.089996 131.220001 131.580002 96.896729 289275700
2008-06-23 132.089996 132.229996 131.320007 131.449997 96.801025 165096400
2008-06-24 131.050003 132.440002 130.190002 131.190002 96.609543 267300600
2008-06-25 131.720001 133.399994 131.240005 131.809998 97.066132 287853900
2008-06-26 130.570007 131.419998 128.080002 128.229996 94.429764 297775000
2008-06-27 128.279999 128.860001 127.040001 127.529999 93.914307 303423400
2008-06-30 127.889999 128.910004 127.300003 127.980003 94.245705 258842600
2008-07-01 126.519997 128.470001 125.930000 128.380005 94.540260 388622000
2008-07-02 128.789993 129.160004 125.949997 126.180000 92.920113 288064600
2008-07-03 127.110001 127.110001 124.989998 126.309998 93.015862 239352500
2008-07-07 126.790001 127.339996 123.919998 125.019997 92.065887 372427300
2008-07-08 124.989998 127.389999 124.199997 127.239998 93.700752 375973700
2008-07-09 127.500000 127.739998 124.389999 124.790001 91.896553 336729400
2008-07-10 124.430000 125.790001 123.580002 125.300003 92.272110 436475700
2008-07-11 123.970001 125.900002 122.489998 123.839996 91.196953 481124600
2008-07-14 125.260002 125.500000 122.400002 122.720001 90.372139 322720800
2008-07-15 121.800003 123.489998 120.019997 120.989998 89.098160 502502500
2008-07-16 121.449997 124.570000 121.099998 123.959999 91.285286 371642900
2008-07-17 125.139999 126.260002 124.089996 125.199997 92.198456 375490600
2008-07-18 126.169998 126.419998 125.150002 125.980003 92.772865 267030100
2008-07-21 126.510002 126.800003 125.190002 126.050003 92.824432 222863000
2008-07-22 125.150002 127.800003 124.849998 127.480003 93.877480 296904200
2008-07-23 127.889999 129.149994 127.550003 128.169998 94.385597 311698400
2008-07-24 128.339996 128.410004 125.160004 125.510002 92.426720 248634500
2008-07-25 125.889999 126.489998 125.169998 125.480003 92.404648 219131000
2008-07-28 125.510002 126.059998 123.419998 123.639999 91.049660 205201300
2008-07-29 123.980003 126.379997 123.639999 126.279999 92.993790 261505600
2008-07-30 127.110001 128.600006 126.279999 128.529999 94.650665 354710000
2008-07-31 127.400002 128.570007 126.629997 126.830002 93.398804 277402100
2008-08-01 127.120003 127.279999 125.459999 126.160004 92.905411 248690900
2008-08-04 126.040001 126.139999 124.760002 124.989998 92.043785 188239600
2008-08-05 126.019997 128.559998 124.970001 128.360001 94.525543 251577600
2008-08-06 128.020004 129.300003 127.480003 128.929993 94.945251 209555400
2008-08-07 127.959999 128.440002 126.540001 127.010002 93.531364 246312500
2008-08-08 126.580002 129.929993 126.379997 129.369995 95.269295 260811700
2008-08-11 129.470001 131.509995 129.229996 130.710007 96.256073 249425800
2008-08-12 130.279999 130.699997 128.729996 129.350006 95.254555 213200800
2008-08-13 128.789993 129.649994 127.669998 128.570007 94.680153 256393200
2008-08-14 127.839996 130.279999 127.750000 129.539993 95.394470 239555300
2008-08-15 129.929993 130.500000 129.300003 130.169998 95.858376 181000800
2008-08-18 130.429993 130.479996 127.660004 128.389999 94.547607 172275100
2008-08-19 127.419998 127.690002 126.529999 126.989998 93.516632 194673700
2008-08-20 127.389999 127.949997 126.339996 127.580002 93.951126 225498200
2008-08-21 126.750000 128.440002 126.599998 127.800003 94.113121 180609800
2008-08-22 128.669998 129.649994 127.800003 129.649994 95.475464 167715300
2008-08-25 128.800003 129.649994 126.750000 127.019997 93.538673 171936900
2008-08-26 127.019997 127.870003 126.580002 127.389999 93.811195 159117200
2008-08-27 127.550003 128.830002 127.300003 128.630005 94.724342 171032800
2008-08-28 129.279999 130.339996 129.110001 130.190002 95.873123 167537100
2008-08-29 129.729996 130.139999 128.509995 128.789993 94.842148 189195800
2008-09-02 130.029999 130.710007 127.519997 127.989998 94.253021 252364900
2008-09-03 127.879997 128.500000 126.930000 127.879997 94.172043 251947000
2008-09-04 126.970001 127.230003 123.959999 124.029999 91.336830 340042500
2008-09-05 123.290001 124.949997 122.000000 124.419998 91.624054 289503400
2008-09-08 128.039993 128.240005 124.419998 126.989998 93.516632 364075300
2008-09-09 127.099998 127.360001 122.800003 123.220001 90.740372 377326800
2008-09-10 123.889999 124.900002 122.550003 123.720001 91.108551 298916600
2008-09-11 122.120003 125.739998 121.599998 125.510002 92.426720 375369400
2008-09-12 124.290001 126.209999 123.830002 126.089996 92.853844 297851200
2008-09-15 121.629997 125.650002 119.889999 120.089996 88.435387 483607000
2008-09-16 117.199997 122.320000 117.000000 122.099998 89.915573 581744300
2008-09-17 119.639999 121.849998 116.000000 116.610001 85.872696 624095600
2008-09-18 118.050003 121.790001 113.800003 120.070000 88.420662 776114700
2008-09-19 126.699997 128.000000 123.330002 124.120003 91.932182 501087800
2008-09-22 124.449997 124.750000 120.360001 121.309998 89.850914 249966500
2008-09-23 120.849998 122.019997 118.279999 118.550003 87.806648 327470400
2008-09-24 119.349998 120.000000 117.790001 118.930000 88.088127 311818400
2008-09-25 119.400002 121.910004 118.440002 120.790001 89.465736 328253000
2008-09-26 118.830002 121.500000 118.510002 120.849998 89.510193 285917400
2008-09-29 119.139999 119.339996 110.970001 111.379997 82.496063 459562300
2008-09-30 113.510002 116.800003 110.529999 115.989998 85.910507 328154400
2008-10-01 115.269997 116.690002 113.949997 116.059998 85.962372 332783000
2008-10-02 114.949997 115.110001 111.059998 111.849998 82.844131 365337800
2008-10-03 112.860001 115.449997 109.680000 110.339996 81.725731 461798000
2008-10-06 107.150002 107.620003 100.639999 104.720001 77.563164 610637500
2008-10-07 106.839996 107.330002 99.650002 100.029999 74.089386 540012100
2008-10-08 97.519997 102.180000 96.809998 97.510002 72.222939 725414800
2008-10-09 99.660004 100.620003 90.250000 90.699997 67.178947 534485200
2008-10-10 86.760002 93.940002 83.580002 88.500000 65.549454 871026300
2008-10-13 93.870003 101.349998 89.949997 101.349998 75.067108 455584000
2008-10-14 104.699997 105.529999 97.110001 99.849998 73.956070 546268300
2008-10-15 97.459999 97.800003 89.709999 90.019997 66.675285 484627500
2008-10-16 91.290001 94.769997 86.540001 93.769997 69.452774 708811200
2008-10-17 91.989998 98.589996 91.650002 93.209999 69.038033 476649000
2008-10-20 95.349998 99.099998 94.089996 98.809998 73.185791 321294200
2008-10-21 96.970001 98.639999 95.220001 95.860001 71.000809 356502000
2008-10-22 93.199997 95.860001 87.529999 90.639999 67.134499 516168000
2008-10-23 90.290001 92.449997 85.809998 91.690002 67.912209 634666400
2008-10-24 84.059998 89.919998 84.000000 87.040001 64.468086 545812600
2008-10-27 85.970001 89.510002 83.699997 83.949997 62.179409 397288600
2008-10-28 87.339996 94.239998 84.529999 93.760002 69.445374 639939500
2008-10-29 93.769997 97.169998 92.099998 93.080002 68.941772 531270100
2008-10-30 95.779999 96.540001 92.900002 96.300003 71.326698 414582100
2008-10-31 95.080002 98.570000 94.480003 96.830002 71.719269 411394000
2008-11-03 96.779999 97.690002 95.949997 97.110001 71.926651 205419400
2008-11-04 99.059998 100.860001 96.709999 100.410004 74.370857 346793400
2008-11-05 99.199997 100.709999 95.000000 96.190002 71.245232 387844100
2008-11-06 94.459999 95.440002 90.059998 90.860001 67.297440 477721900
2008-11-07 91.650002 94.000000 90.500000 93.860001 69.519485 380391000
2008-11-10 95.209999 95.529999 90.919998 92.629997 68.608452 301773000
2008-11-11 90.760002 92.139999 88.650002 89.769997 66.490105 418498200
2008-11-12 88.230003 88.949997 85.120003 85.820000 63.564476 454330600
2008-11-13 86.129997 91.730003 82.089996 91.169998 67.527061 753141900
2008-11-14 89.410004 92.059998 86.519997 86.620003 64.157013 540352300
2008-11-17 86.379997 88.559998 85.160004 85.470001 63.305237 415254900
2008-11-18 85.150002 87.220001 82.910004 87.080002 64.497719 523811800
2008-11-19 85.910004 86.870003 80.919998 81.500000 60.364773 558327600
2008-11-20 80.129997 82.510002 75.050003 75.449997 55.883701 814180400
2008-11-21 77.459999 80.900002 74.339996 79.519997 58.898205 718536500
2008-11-24 81.919998 86.989998 80.360001 85.029999 62.979309 523305300
2008-11-25 87.300003 87.510002 83.820000 85.660004 63.445957 454112400
2008-11-26 84.300003 89.190002 84.239998 88.970001 65.897560 370134200
2008-11-28 88.629997 90.129997 88.480003 90.089996 66.727142 118308100
2008-12-01 87.510002 87.550003 81.860001 82.110001 60.816547 369927100
2008-12-02 83.470001 85.489998 82.040001 85.269997 63.157070 469508400
2008-12-03 83.400002 87.830002 83.139999 87.320000 64.675476 519863500
2008-12-04 86.059998 88.050003 83.739998 85.300003 63.179321 444173800
2008-12-05 83.650002 88.419998 82.239998 87.930000 65.127296 471905300
2008-12-08 90.339996 92.379997 88.080002 91.000000 67.401138 412859300
2008-12-09 90.370003 92.129997 88.980003 89.500000 66.290131 370790000
2008-12-10 90.320000 91.360001 89.000000 90.110001 66.741966 396187400
2008-12-11 89.540001 91.000000 87.370003 87.940002 65.134689 365061000
2008-12-12 85.550003 89.070000 85.199997 88.989998 65.912392 415060400
2008-12-15 89.019997 89.150002 86.290001 87.750000 64.993965 256694200
2008-12-16 91.879997 92.019997 88.180000 91.879997 68.052956 377699500
2008-12-17 90.839996 92.430000 90.059998 90.989998 67.393753 281819800
2008-12-18 91.400002 91.669998 88.209999 89.290001 66.134583 374673300
2008-12-19 89.099998 90.620003 88.089996 88.190002 65.850121 301451300
2008-12-22 88.580002 88.669998 85.489998 87.059998 65.006332 243759500
2008-12-23 87.529999 87.930000 85.800003 86.160004 64.334328 221625200
2008-12-24 86.449997 86.870003 86.000000 86.660004 64.707680 62061600
2008-12-26 87.239998 87.300003 86.500000 87.160004 65.081024 74767700
2008-12-29 87.239998 87.330002 85.599998 86.910004 64.894348 127795900
2008-12-30 87.510002 89.050003 86.879997 88.970001 66.432533 168256300
2008-12-31 89.080002 90.970001 88.870003 90.239998 67.380806 193987200
2009-01-02 90.440002 93.440002 89.849998 92.959999 69.411781 227566300
2009-01-05 92.629997 93.660004 91.889999 92.849998 69.329666 240349700
2009-01-06 93.639999 94.449997 92.680000 93.470001 69.792618 328260900
2009-01-07 92.000000 92.260002 90.199997 90.669998 67.701866 280899200
2009-01-08 90.160004 91.089996 89.669998 91.040001 67.978188 263834400
2009-01-09 91.160004 91.320000 85.360001 89.089996 66.522125 330953600
2009-01-12 88.839996 88.910004 86.410004 86.949997 64.924217 277858500
2009-01-13 86.730003 87.879997 86.199997 87.110001 65.043694 356432300
2009-01-14 85.540001 85.750000 83.160004 84.370003 62.997772 435491600
2009-01-15 84.120003 85.250000 81.720001 84.400002 63.020172 532647300
2009-01-16 85.860001 85.989998 83.050003 85.059998 63.512985 399237200
2009-01-20 84.230003 85.059998 80.050003 80.570000 60.160355 419855200
2009-01-21 81.940002 84.239998 80.470001 84.050003 62.758862 364360700
2009-01-22 82.419998 84.040001 81.169998 82.750000 61.788139 427940300
2009-01-23 80.900002 83.989998 80.570000 83.110001 62.056938 386800600
2009-01-26 83.589996 85.360001 82.809998 83.680000 62.482555 317978800
2009-01-27 84.129997 85.150002 83.300003 84.529999 63.117245 273789700
2009-01-28 86.400002 87.949997 86.070000 87.389999 65.252792 330007000
2009-01-29 86.110001 87.489998 84.470001 84.550003 63.132183 294392500
2009-01-30 84.980003 85.400002 82.209999 82.830002 61.847881 383383600
2009-02-02 81.570000 83.180000 81.309998 82.580002 61.661190 288233300
2009-02-03 83.099998 84.360001 82.220001 83.739998 62.527374 278385800
2009-02-04 84.300003 85.370003 83.040001 83.330002 62.221203 322989300
2009-02-05 82.699997 85.290001 77.730003 84.570000 63.147121 417679400
2009-02-06 84.860001 87.339996 84.680000 86.980003 64.946632 366101700
2009-02-09 86.959999 87.739998 86.320000 87.099998 65.036232 240075200
2009-02-10 86.269997 87.029999 82.449997 83.110001 62.056938 536212800
2009-02-11 83.449997 84.050003 82.400002 83.599998 62.422832 324442500
2009-02-12 82.169998 83.820000 81.050003 83.660004 62.467636 469302200
2009-02-13 83.550003 84.239998 82.739998 82.760002 61.795612 293998400
2009-02-17 80.160004 82.959999 79.169998 79.220001 59.152340 478910100
2009-02-18 79.790001 79.940002 78.279999 79.029999 59.010464 362964800
2009-02-19 79.839996 80.150002 78.019997 78.180000 58.375813 316867500
2009-02-20 76.730003 78.339996 75.769997 77.419998 57.808311 477176600
2009-02-23 78.269997 78.269997 74.589996 74.650002 55.740005 379641400
2009-02-24 75.290001 77.949997 74.699997 77.480003 57.853111 426260900
2009-02-25 77.139999 78.419998 75.629997 76.870003 57.397644 461985800
2009-02-26 77.820000 79.669998 75.529999 75.620003 56.464283 363353900
2009-02-27 74.010002 75.690002 73.809998 73.930000 55.202362 470510900
2009-03-02 72.519997 73.919998 70.370003 70.599998 52.715931 426452600
2009-03-03 71.610001 71.699997 69.639999 70.070000 52.320183 443761000
2009-03-04 71.230003 72.870003 70.070000 71.730003 53.559681 462753100
2009-03-05 70.099998 71.730003 68.169998 68.800003 51.371895 485549400
2009-03-06 69.400002 70.449997 67.099998 68.919998 51.461491 490470000
2009-03-09 67.949997 70.000000 67.730003 68.110001 50.856689 379905300
2009-03-10 69.510002 72.370003 69.370003 72.169998 53.888214 406227900
2009-03-11 73.000000 73.750000 71.830002 72.639999 54.239155 356648300
2009-03-12 72.620003 75.750000 71.970001 75.500000 56.374683 409702700
2009-03-13 76.010002 76.980003 74.730003 76.089996 56.815224 337474700
2009-03-16 76.959999 77.970001 75.809998 75.860001 56.643452 360644900
2009-03-17 76.070000 78.360001 75.449997 78.180000 58.375813 356814300
2009-03-18 77.809998 80.900002 77.070000 79.930000 59.682480 473273200
2009-03-19 80.930000 81.000000 78.690002 78.940002 58.943275 428520400
2009-03-20 78.760002 78.910004 76.529999 76.709999 57.688164 371078200
2009-03-23 78.739998 82.290001 78.309998 82.220001 61.831844 419933300
2009-03-24 81.239998 82.360001 80.510002 80.599998 60.613525 330271000
2009-03-25 81.230003 82.699997 79.059998 81.449997 61.252766 441775100
2009-03-26 82.250000 83.300003 81.320000 83.110001 62.501110 422025200
2009-03-27 82.050003 82.529999 81.309998 81.610001 61.373104 322332300
2009-03-30 79.800003 79.870003 77.959999 78.790001 59.252369 324108500
2009-03-31 79.559998 81.080002 79.050003 79.519997 59.801342 364238300
2009-04-01 78.529999 81.419998 78.330002 81.059998 60.959454 377018300
2009-04-02 83.080002 84.610001 81.129997 83.430000 62.741764 476230700
2009-04-03 83.489998 84.279999 82.669998 84.260002 63.365940 284646300
2009-04-06 83.339996 84.279999 82.290001 83.599998 62.869621 264866600
2009-04-07 82.250000 82.650002 81.510002 81.650002 61.403156 258947800
2009-04-08 82.059998 82.940002 81.540001 82.529999 62.064972 230402800
2009-04-09 84.669998 85.820000 84.330002 85.809998 64.531624 269653500
2009-04-13 84.919998 86.540001 84.580002 85.830002 64.546669 224847500
2009-04-14 85.029999 85.760002 84.080002 84.349998 63.433666 276598800
2009-04-15 83.839996 85.419998 83.610001 85.250000 64.110451 250726100
2009-04-16 85.930000 87.150002 84.769997 86.500000 65.050499 335202900
2009-04-17 86.830002 87.650002 86.139999 87.080002 65.486679 262649000
2009-04-20 85.540001 87.050003 83.339996 83.430000 62.741764 293690100
2009-04-21 82.820000 85.129997 82.750000 85.059998 63.967556 114090900
2009-04-22 84.290001 86.339996 84.070000 84.540001 63.576511 340395200
2009-04-23 84.709999 85.419998 83.629997 85.370003 64.200722 324903700
2009-04-24 86.029999 87.309998 85.690002 86.660004 65.170822 287703000
2009-04-27 85.680000 87.010002 85.540001 85.839996 64.554192 289581600
2009-04-28 84.970001 86.589996 84.760002 85.570000 64.351112 247926300
2009-04-29 86.519997 88.360001 86.300003 87.389999 65.719841 311505700
2009-04-30 88.550003 89.019997 86.919998 87.419998 65.742393 301419800
2009-05-01 87.440002 88.209999 86.720001 87.889999 66.095856 236110300
2009-05-04 88.550003 90.940002 88.379997 90.879997 68.344391 287120000
2009-05-05 90.570000 90.930000 89.839996 90.570000 68.111267 243036300
2009-05-06 91.680000 92.199997 90.610001 92.139999 69.291946 291941000
2009-05-07 93.010002 93.150002 90.279999 90.860001 68.329376 317728000
2009-05-08 92.029999 93.220001 91.440002 92.980003 69.923630 299081700
2009-05-11 91.699997 92.110001 91.040001 91.239998 68.615105 247923600
2009-05-12 91.629997 91.830002 89.849998 90.970001 68.412071 282431300
2009-05-13 89.739998 90.010002 88.500000 88.680000 66.689926 269619100
2009-05-14 88.720001 90.120003 88.500000 89.440002 67.261467 260098700
2009-05-15 89.370003 90.000000 88.150002 88.709999 66.712479 271502700
2009-05-18 89.550003 91.339996 88.570000 91.230003 68.607582 241447400
2009-05-19 91.180000 91.970001 90.809998 91.120003 68.524879 206102200
2009-05-20 91.949997 92.800003 90.410004 90.510002 68.066162 285722200
2009-05-21 89.459999 89.800003 88.260002 89.209999 67.088501 258988400
2009-05-22 89.459999 90.000000 88.680000 89.019997 66.945625 166811900
2009-05-26 88.360001 91.559998 88.320000 91.300003 68.660233 236318500
2009-05-27 91.440002 91.750000 89.529999 89.669998 67.434410 246015800
2009-05-28 90.459999 91.339996 89.099998 90.919998 68.374504 289095000
2009-05-29 91.419998 93.699997 90.680000 92.529999 69.585243 258641500
2009-06-01 93.669998 95.169998 93.430000 94.769997 71.269791 276246800
2009-06-02 94.400002 95.370003 94.230003 94.849998 71.329926 230874500
2009-06-03 94.040001 94.129997 92.760002 93.650002 70.427536 235310500
2009-06-04 94.000000 94.669998 93.300003 94.529999 71.089287 210102300
2009-06-05 95.489998 95.669998 93.800003 94.550003 71.104324 284257900
2009-06-08 93.839996 95.099998 93.040001 94.160004 70.811035 238565100
2009-06-09 94.690002 95.139999 94.019997 94.639999 71.172005 225125500
2009-06-10 95.480003 95.489998 93.190002 94.400002 70.991554 296100400
2009-06-11 94.580002 96.110001 94.559998 94.820000 71.307388 275414200
2009-06-12 94.400002 95.139999 94.000000 95.080002 71.502899 184361800
2009-06-15 93.959999 94.019997 92.400002 92.900002 69.863503 224190500
2009-06-16 93.230003 93.290001 91.580002 91.639999 68.915939 227319000
2009-06-17 91.599998 92.330002 90.830002 91.550003 68.848251 223445200
2009-06-18 91.690002 92.669998 91.250000 92.220001 69.352112 211725100
2009-06-19 92.580002 92.699997 91.519997 92.040001 69.607742 215655600
2009-06-22 91.139999 91.190002 89.250000 89.279999 67.520409 251913600
2009-06-23 89.470001 89.879997 88.849998 89.349998 67.573364 188309800
2009-06-24 90.160004 91.080002 89.599998 90.120003 68.155670 211577700
2009-06-25 89.669998 92.169998 89.570000 92.080002 69.638000 279411000
2009-06-26 91.769997 92.239998 91.269997 91.839996 69.456459 167579000
2009-06-29 92.110001 92.820000 91.599998 92.699997 70.106903 168481300
2009-06-30 92.720001 93.059998 91.269997 91.949997 69.539665 228888200
2009-07-01 92.339996 93.230003 92.209999 92.330002 69.827057 173041100
2009-07-02 91.129997 92.360001 89.760002 89.809998 67.921227 212309900
2009-07-06 88.940002 89.930000 88.660004 89.800003 67.913666 174499600
2009-07-07 89.709999 89.820000 88.000000 88.059998 66.597748 197088900
2009-07-08 88.589996 88.800003 87.000000 88.000000 66.552406 248050500
2009-07-09 88.610001 88.900002 87.910004 88.169998 66.680931 163777600
2009-07-10 87.699997 88.489998 87.349998 87.959999 66.522110 173520300
2009-07-13 88.309998 90.169998 87.589996 90.099998 68.140564 217413500
2009-07-14 90.379997 90.690002 89.730003 90.610001 68.526268 181487400
2009-07-15 91.809998 93.510002 90.680000 93.260002 70.530373 220877900
2009-07-16 93.000000 94.510002 92.820000 93.110001 70.416931 231174500
2009-07-17 94.059998 94.320000 93.540001 94.129997 71.188332 138561700
2009-07-20 94.680000 95.290001 94.190002 95.129997 71.944603 164179400
2009-07-21 95.870003 95.900002 94.419998 95.570000 72.277351 217718300
2009-07-22 94.959999 96.129997 94.889999 95.550003 72.262268 196068100
2009-07-23 95.610001 98.080002 95.529999 97.660004 73.858009 258795500
2009-07-24 97.199997 98.139999 96.690002 98.059998 74.160500 154003100
2009-07-27 97.879997 98.400002 97.339996 98.349998 74.379837 159259400
2009-07-28 97.660004 98.370003 97.059998 97.889999 74.031967 186685200
2009-07-29 97.440002 98.089996 96.980003 97.650002 73.850433 194399300
2009-07-30 98.830002 99.830002 98.599998 98.669998 74.621841 225575400
2009-07-31 98.650002 99.470001 98.379997 98.809998 74.727722 207358000
2009-08-03 99.849998 100.529999 99.309998 100.440002 75.960442 175776900
2009-08-04 99.989998 100.839996 99.779999 100.699997 76.157074 176714600
2009-08-05 100.769997 100.860001 99.580002 100.410004 75.937752 184726400
2009-08-06 100.870003 101.019997 99.419998 99.889999 75.544495 193203800
2009-08-07 100.940002 102.029999 100.389999 101.199997 76.535217 220640900
2009-08-10 100.739998 101.220001 100.269997 100.989998 76.376411 130898700
2009-08-11 100.540001 100.610001 99.459999 99.730003 75.423523 157301000
2009-08-12 99.559998 101.559998 99.510002 100.800003 76.232719 219052400
2009-08-13 101.260002 101.610001 100.260002 101.570000 76.815056 176449500
2009-08-14 101.519997 101.599998 99.699997 100.790001 76.225159 199616100
2009-08-17 98.849998 98.949997 98.110001 98.309998 74.349602 237667500
2009-08-18 98.529999 99.440002 98.349998 99.089996 74.939499 173461500
2009-08-19 98.309998 100.300003 98.209999 99.959999 75.597435 192812800
2009-08-20 100.089996 101.220001 99.870003 100.989998 76.376411 174131300
2009-08-21 101.820000 103.129997 101.620003 102.970001 77.873840 224605000
2009-08-24 103.389999 103.949997 102.589996 102.959999 77.866272 191279000
2009-08-25 103.370003 104.260002 102.940002 103.160004 78.017532 215310600
2009-08-26 102.839996 103.639999 102.489998 103.169998 78.025055 194620700
2009-08-27 103.110001 103.720001 101.940002 103.400002 78.199043 196230100
2009-08-28 104.230003 104.349998 102.669998 103.379997 78.183907 147024400
2009-08-31 102.370003 102.580002 101.790001 102.459999 77.488159 176051600
2009-09-01 101.949997 103.239998 99.989998 100.199997 75.778954 321276800
2009-09-02 99.779999 100.440002 99.570000 99.820000 75.491554 171805000
2009-09-03 100.400002 100.769997 99.589996 100.650002 76.119240 143572300
2009-09-04 100.849998 102.089996 100.550003 102.059998 77.185661 142687900
2009-09-08 103.000000 103.050003 102.389999 102.940002 77.851143 132909100
2009-09-09 103.120003 104.080002 102.800003 103.730003 78.448608 154612500
2009-09-10 103.800003 104.860001 103.220001 104.790001 79.250282 162902400
2009-09-11 104.989998 105.300003 104.279999 104.769997 79.235123 152360100
2009-09-14 103.879997 105.459999 103.150002 105.279999 79.620834 149593800
2009-09-15 105.449997 106.110001 104.760002 105.720001 79.953621 196795900
2009-09-16 106.099998 107.339996 105.730003 107.320000 81.163620 206406300
2009-09-17 107.169998 108.059998 106.570000 107.160004 81.042648 229170900
2009-09-18 107.150002 107.160004 106.360001 106.720001 81.094299 153799100
2009-09-21 105.889999 107.000000 105.660004 106.449997 80.889145 151892000
2009-09-22 107.080002 107.370003 106.599998 107.070000 81.360260 143126700
2009-09-23 107.320000 108.029999 105.989998 106.180000 80.683952 225947400
2009-09-24 106.410004 106.639999 104.550003 105.010002 79.794907 228636800
2009-09-25 104.779999 105.360001 104.089996 104.449997 79.369377 204059000
2009-09-28 104.849998 106.550003 104.830002 106.320000 80.790359 118285800
2009-09-29 106.510002 107.019997 105.779999 106.000000 80.547180 133733900
2009-09-30 106.360001 106.459999 104.620003 105.589996 80.235657 254383000
2009-10-01 103.000000 105.730003 102.949997 102.970001 78.244774 281840600
2009-10-02 102.019997 103.099998 101.989998 102.489998 77.880005 224748800
2009-10-05 102.900002 104.320000 102.599998 104.019997 79.042641 149875000
2009-10-06 104.769997 106.110001 104.709999 105.510002 80.174858 202491100
2009-10-07 105.269997 105.910004 105.070000 105.800003 80.395233 159200300
2009-10-08 106.550003 107.169998 105.849998 106.610001 81.010750 183305800
2009-10-09 106.639999 107.260002 106.360001 107.260002 81.504646 135008300
2009-10-12 107.760002 108.089996 107.279999 107.680000 81.823792 118031000
2009-10-13 107.389999 107.709999 106.760002 107.459999 81.656601 157692700
2009-10-14 108.720001 109.419998 107.419998 109.309998 83.062408 191421600
2009-10-15 108.779999 109.709999 108.730003 109.709999 83.366371 173873600
2009-10-16 108.800003 109.269997 108.230003 108.889999 82.743225 192069400
2009-10-19 109.070000 110.129997 108.730003 109.790001 83.427147 159530400
2009-10-20 109.949997 109.989998 108.680000 109.209999 82.986427 180921100
2009-10-21 109.040001 110.309998 108.150002 108.230003 82.241737 225379300
2009-10-22 108.190002 109.680000 107.500000 109.330002 83.077606 238444000
2009-10-23 109.690002 109.760002 107.629997 108.080002 82.127724 240033200
2009-10-26 108.199997 109.309998 106.610001 106.910004 81.238686 242028200
2009-10-27 107.029999 107.389999 106.160004 106.419998 80.866341 253266300
2009-10-28 106.150002 106.480003 104.349998 104.410004 79.339005 248821400
2009-10-29 105.190002 106.860001 104.940002 106.650002 81.041130 198110600
2009-10-30 106.300003 106.620003 103.440002 103.559998 78.693077 325608100
2009-11-02 104.129997 105.410004 103.080002 104.320000 79.270599 254222900
2009-11-03 103.739998 104.800003 103.540001 104.650002 79.521362 228362600
2009-11-04 105.510002 106.330002 104.650002 104.919998 79.726524 247996700
2009-11-05 105.660004 106.879997 105.440002 106.849998 81.193092 180015300
2009-11-06 106.260002 107.400002 106.050003 107.129997 81.405823 170954100
2009-11-09 107.949997 109.629997 107.870003 109.570000 83.260002 159495700
2009-11-10 109.309998 109.930000 108.970001 109.589996 83.275177 171899800
2009-11-11 110.309998 110.820000 109.620003 110.150002 83.700722 169466200
2009-11-12 110.000000 110.570000 108.750000 109.029999 82.849640 157144500
2009-11-13 109.309998 110.089996 108.750000 109.620003 83.297974 150963000
2009-11-16 110.379997 111.690002 110.320000 111.209999 84.506157 210922200
2009-11-17 110.919998 111.389999 110.500000 111.339996 84.604958 147134100
2009-11-18 111.260002 111.430000 110.570000 111.269997 84.551758 156486800
2009-11-19 110.510002 111.309998 109.129997 109.820000 83.449936 208734600
2009-11-20 109.250000 109.760002 109.010002 109.430000 83.153587 134196000
2009-11-23 110.720001 111.739998 110.599998 110.820000 84.209831 148010200
2009-11-24 111.000000 111.199997 110.010002 110.989998 84.339012 138420100
2009-11-25 111.169998 111.500000 110.820000 111.379997 84.635353 109564800
2009-11-27 108.400002 110.320000 108.290001 109.570000 83.260002 126001800
2009-11-30 109.480003 110.199997 108.120003 109.940002 83.541122 160874800
2009-12-01 110.919998 111.660004 110.730003 111.300003 84.574562 159613700
2009-12-02 111.279999 112.010002 110.919998 111.250000 84.536575 132315100
2009-12-03 111.550003 112.180000 110.290001 110.379997 83.875481 167324900
2009-12-04 111.839996 112.379997 110.040001 111.010002 84.354218 274907800
2009-12-07 110.910004 111.529999 110.489998 110.839996 84.225014 127973800
2009-12-08 110.040001 110.769997 109.269997 109.610001 83.290367 169863700
2009-12-09 109.580002 110.180000 109.019997 110.019997 83.601906 155063400
2009-12-10 110.699997 111.120003 110.449997 110.639999 84.073036 138014600
2009-12-11 111.110001 111.360001 110.610001 111.110001 84.430183 124854000
2009-12-14 111.870003 112.000000 111.129997 111.870003 85.007706 107141500
2009-12-15 111.459999 111.919998 111.000000 111.349998 84.612587 120408800
2009-12-16 111.800003 112.129997 111.269997 111.519997 84.741745 155358200
2009-12-17 110.720001 110.930000 110.080002 110.180000 83.723511 183390100
2009-12-18 110.199997 110.300003 109.279999 110.209999 84.197182 174591200
2009-12-21 110.760002 111.699997 110.760002 111.330002 85.052795 118039600
2009-12-22 111.570000 111.970001 111.430000 111.730003 85.358391 91707500
2009-12-23 112.000000 112.110001 111.500000 111.949997 85.526459 111783100
2009-12-24 112.190002 112.599998 112.000000 112.480003 85.931374 39677500
2009-12-28 112.900002 112.989998 112.320000 112.720001 86.114700 87508500
2009-12-29 113.010002 113.029999 112.550003 112.559998 85.992500 80572500
2009-12-30 112.230003 112.650002 112.169998 112.519997 85.961906 73138400
2009-12-31 112.769997 112.800003 111.389999 111.440002 85.136841 90637900
2010-01-04 112.370003 113.389999 111.510002 113.330002 86.580750 118944600
2010-01-05 113.260002 113.680000 112.849998 113.629997 86.809944 111579900
2010-01-06 113.519997 113.989998 113.430000 113.709999 86.871056 116074400
2010-01-07 113.500000 114.330002 113.180000 114.190002 87.237762 131091100
2010-01-08 113.889999 114.620003 113.660004 114.570000 87.528084 126402800
2010-01-11 115.080002 115.129997 114.239998 114.730003 87.650299 106375700
2010-01-12 113.970001 114.209999 113.220001 113.660004 86.832878 163333500
2010-01-13 113.949997 114.940002 113.370003 114.620003 87.566292 161822000
2010-01-14 114.489998 115.139999 114.419998 114.930000 87.803108 115718800
2010-01-15 114.730003 114.839996 113.199997 113.639999 86.817604 212283100
2010-01-19 113.620003 115.129997 113.589996 115.059998 87.902428 139172700
2010-01-20 114.279999 114.449997 112.980003 113.889999 87.008560 216490200
2010-01-21 113.919998 114.269997 111.559998 111.699997 85.335503 344859600
2010-01-22 111.199997 111.739998 109.089996 109.209999 83.433197 345942400
2010-01-25 110.209999 110.410004 109.410004 109.769997 83.861008 186937500
2010-01-26 109.339996 110.470001 109.040001 109.309998 83.509590 211168800
2010-01-27 109.169998 110.080002 108.330002 109.830002 83.906868 271863600
2010-01-28 110.190002 110.250000 107.910004 108.570000 82.944252 316104000
2010-01-29 109.040001 109.800003 107.220001 107.389999 82.042755 310677600
2010-02-01 108.150002 109.070000 107.500000 109.059998 83.318588 187865000
2010-02-02 109.260002 110.589996 108.879997 110.379997 84.327049 216327900
2010-02-03 109.879997 110.480003 109.510002 109.830002 83.906868 172730700
2010-02-04 108.980003 109.029999 106.419998 106.440002 81.316978 356715700
2010-02-05 106.559998 106.879997 104.580002 106.660004 81.485046 493585800
2010-02-08 106.739998 107.330002 105.809998 105.889999 80.896805 224166900
2010-02-09 107.129997 108.150002 106.269997 107.220001 81.912918 337820500
2010-02-10 107.050003 107.599998 106.110001 107.010002 81.752441 240511500
2010-02-11 106.870003 108.250000 106.250000 108.129997 82.608093 223591600
2010-02-12 106.989998 108.099998 106.510002 108.040001 82.539322 304622100
2010-02-16 108.860001 109.849998 107.820000 109.739998 83.838081 159317500
2010-02-17 110.269997 110.410004 109.739998 110.260002 84.235344 168845100
2010-02-18 110.080002 111.139999 110.040001 110.910004 84.731926 193708600
2010-02-19 110.620003 111.570000 110.360001 111.139999 84.907661 222684900
2010-02-22 111.550003 111.580002 110.830002 111.160004 84.922935 132346900
2010-02-23 110.860001 111.199997 109.519997 109.809998 83.891586 207497000
2010-02-24 110.139999 111.000000 109.860001 110.820000 84.663193 176350700
2010-02-25 109.239998 110.750000 108.940002 110.669998 84.548576 259634700
2010-02-26 110.769997 111.120003 110.110001 110.739998 84.602074 173589300
2010-03-01 111.199997 112.000000 111.169998 111.889999 85.480659 147709700
2010-03-02 112.370003 112.739998 112.000000 112.199997 85.717445 160992400
2010-03-03 112.489998 112.970001 112.019997 112.300003 85.793839 150785000
2010-03-04 112.449997 112.800003 112.029999 112.639999 86.053596 135770400
2010-03-05 113.370003 114.339996 113.099998 114.250000 87.283607 176118800
2010-03-08 114.260002 114.519997 114.070000 114.269997 87.298874 114631200
2010-03-09 113.930000 114.989998 113.870003 114.459999 87.444000 154556700
2010-03-10 114.510002 115.279999 114.410004 114.970001 87.833687 186088800
2010-03-11 114.699997 115.480003 114.349998 115.449997 88.200378 160791100
2010-03-12 115.949997 115.970001 115.139999 115.459999 88.208015 162074800
2010-03-15 115.260002 115.570000 114.599998 115.489998 88.230904 146816800
2010-03-16 115.809998 116.519997 115.489998 116.410004 88.933800 168673000
2010-03-17 116.760002 117.480003 116.419998 117.099998 89.460930 177468100
2010-03-18 117.110001 117.269997 116.570000 117.040001 89.415070 196509100
2010-03-19 115.970001 117.290001 115.519997 115.970001 88.962456 226641100
2010-03-22 115.309998 116.800003 115.239998 116.589996 89.438095 184477800
2010-03-23 116.760002 117.510002 116.379997 117.410004 90.067131 182941600
2010-03-24 116.970001 117.430000 115.580002 116.839996 89.629875 196072600
2010-03-25 117.629997 118.169998 116.510002 116.650002 89.484116 223396300
2010-03-26 116.870003 117.419998 116.120003 116.580002 89.430435 205808500
2010-03-29 117.169998 117.529999 116.690002 117.320000 89.998070 134513500
2010-03-30 117.459999 117.830002 116.910004 117.400002 90.059418 145772500
2010-03-31 116.949997 117.519997 116.610001 117.000000 89.752594 161078700
2010-04-01 117.800003 118.250000 117.099998 117.800003 90.366310 161215200
2010-04-05 118.250000 118.839996 117.919998 118.760002 91.102730 105847600
2010-04-06 118.419998 119.250000 118.290001 119.040001 91.317520 110384200
2010-04-07 118.800003 119.360001 117.809998 118.360001 90.795868 184576300
2010-04-08 117.949997 118.970001 117.599998 118.769997 91.110390 158704000
2010-04-09 119.019997 119.599998 118.800003 119.550003 91.708740 133006500
2010-04-12 119.699997 120.050003 119.559998 119.739998 91.854500 110279000
2010-04-13 119.620003 120.040001 119.000000 119.830002 91.923546 125043600
2010-04-14 120.269997 121.190002 120.080002 121.190002 92.966843 161609000
2010-04-15 120.989998 121.570000 120.949997 121.290001 93.043556 144615300
2010-04-16 120.860001 121.290001 118.750000 119.360001 91.563011 366786700
2010-04-19 119.010002 119.930000 118.470001 119.809998 91.908195 217947800
2010-04-20 120.559998 120.980003 119.870003 120.879997 92.729019 157708000
2010-04-21 120.949997 121.230003 119.989998 120.660004 92.560226 192910100
2010-04-22 119.809998 121.169998 119.120003 121.019997 92.836403 115360300
2010-04-23 120.940002 121.860001 120.629997 121.809998 93.442429 177335500
2010-04-26 121.849998 122.120003 121.230003 121.349998 93.089584 143457300
2010-04-27 120.650002 121.339996 118.250000 118.480003 90.887947 355853300
2010-04-28 119.050003 119.680000 118.269997 119.379997 91.578354 300674100
2010-04-29 120.099998 121.110001 120.070000 120.860001 92.713654 193775000
2010-04-30 120.879997 121.010002 118.779999 118.809998 91.141068 270000900
2010-05-03 119.379997 120.680000 119.199997 120.349998 92.322433 182747900
2010-05-04 119.010002 119.029999 116.919998 117.519997 90.151505 360353400
2010-05-05 116.559998 117.800003 115.970001 116.820000 89.614517 328973200
2010-05-06 116.260002 117.000000 105.000000 112.940002 86.638100 647356600
2010-05-07 112.639999 113.769997 109.410004 111.260002 85.349373 637558800
2010-05-10 115.809998 116.650002 114.910004 116.160004 89.108253 396159600
2010-05-11 115.070000 117.360001 114.910004 115.830002 88.855087 317849800
2010-05-12 116.290001 117.620003 116.089996 117.449997 90.097801 235607100
2010-05-13 117.129997 117.680000 115.889999 115.989998 88.977814 234452500
2010-05-14 115.120003 115.330002 112.870003 113.889999 87.366890 345601400
2010-05-17 114.199997 114.519997 111.769997 113.949997 87.412888 325739800
2010-05-18 114.879997 115.220001 112.029999 112.400002 86.223877 360556800
2010-05-19 111.769997 112.769997 110.360001 111.760002 85.732964 394742700
2010-05-20 109.379997 109.889999 107.470001 107.540001 82.495705 530418300
2010-05-21 105.910004 109.379997 105.360001 109.110001 83.700050 500909400
2010-05-24 108.519997 109.389999 107.610001 107.709999 82.626083 269823000
2010-05-25 105.110001 107.870003 104.379997 107.820000 82.710457 396505200
2010-05-26 108.480003 109.470001 106.849998 107.169998 82.211853 349719300
2010-05-27 109.190002 110.800003 108.779999 110.760002 84.965813 300870500
2010-05-28 110.639999 110.720001 108.849998 109.370003 83.899521 297933500
2010-06-01 108.349998 109.949997 107.370003 107.529999 82.488022 277909400
2010-06-02 108.080002 110.339996 107.510002 110.330002 84.635933 240243700
2010-06-03 110.650002 111.059998 109.580002 110.709999 84.927429 226618300
2010-06-04 108.610001 109.330002 106.459999 106.820000 81.943359 398475600
2010-06-07 107.199997 107.610001 105.410004 105.489998 80.923088 264609100
2010-06-08 105.570000 106.830002 104.650002 106.620003 81.789940 357774300
2010-06-09 107.239998 108.279999 105.599998 106.050003 81.352692 268023300
2010-06-10 107.860001 109.279999 106.040001 109.150002 83.730736 317890600
2010-06-11 108.190002 109.750000 108.120003 109.680000 84.137299 214128200
2010-06-14 110.519997 111.120003 109.400002 109.510002 84.006912 207196100
2010-06-15 110.279999 112.099998 110.089996 112.000000 85.917007 238268700
2010-06-16 111.419998 112.419998 111.199997 111.959999 85.886353 216374000
2010-06-17 112.279999 112.330002 111.050003 112.139999 86.024406 263185800
2010-06-18 111.830002 112.129997 111.370003 111.730003 86.117661 174006600
2010-06-21 113.120003 113.199997 110.790001 111.410004 85.871033 213140700
2010-06-22 111.410004 111.900002 109.410004 109.570000 84.452843 239355400
2010-06-23 109.639999 110.029999 108.480003 109.230003 84.190750 254639900
2010-06-24 108.690002 108.830002 107.139999 107.419998 82.795685 268523600
2010-06-25 107.739998 108.419998 106.769997 107.870003 83.142525 238726500
2010-06-28 108.029999 108.320000 107.139999 107.529999 82.880463 169218600
2010-06-29 106.019997 107.510002 103.550003 104.209999 80.321526 373649500
2010-06-30 103.919998 104.879997 102.879997 103.220001 79.558479 284101700
2010-07-01 103.150002 103.489998 101.129997 102.760002 79.203911 382924800
2010-07-02 103.110001 103.419998 101.620003 102.199997 78.772293 233385200
2010-07-06 103.639999 104.370003 101.879997 102.870003 79.288696 256935300
2010-07-07 103.129997 106.239998 103.019997 106.110001 81.785988 253769400
2010-07-08 107.000000 107.279999 105.910004 107.160004 82.595299 210842100
2010-07-09 107.129997 107.970001 106.930000 107.959999 83.211914 144999900
2010-07-12 107.599998 108.239998 107.150002 108.029999 83.265869 131283600
2010-07-13 109.150002 110.089996 108.930000 109.660004 84.522202 213025900
2010-07-14 109.309998 110.080002 108.860001 109.650002 84.514496 184426800
2010-07-15 109.610001 110.059998 108.169998 109.680000 84.537613 232337900
2010-07-16 109.089996 109.209999 106.449997 106.660004 82.209915 282693400
2010-07-19 107.050003 107.629997 106.220001 107.290001 82.695465 186709000
2010-07-20 105.870003 108.559998 105.820000 108.480003 83.612679 258162400
2010-07-21 109.040001 109.070000 106.629997 107.070000 82.525887 264527000
2010-07-22 108.339996 109.940002 108.330002 109.459999 84.368042 274781300
2010-07-23 109.239998 110.570000 108.930000 110.410004 85.100266 222020800
2010-07-26 110.599998 111.669998 110.290001 111.559998 85.986656 184445700
2010-07-27 112.169998 112.290001 111.110001 111.550003 85.978966 204855600
2010-07-28 111.320000 111.660004 110.459999 110.830002 85.423988 163056200
2010-07-29 111.519997 111.820000 109.410004 110.290001 85.007774 220149100
2010-07-30 109.169998 110.860001 108.980003 110.269997 84.992371 220070600
2010-08-02 111.989998 112.940002 111.540001 112.760002 86.911560 188263200
2010-08-03 112.480003 112.769997 111.849998 112.220001 86.495377 146657300
2010-08-04 112.529999 113.110001 112.160004 112.970001 87.073456 158171700
2010-08-05 112.250000 112.910004 112.080002 112.849998 86.980911 140473800
2010-08-06 111.739998 112.570000 110.919998 112.389999 86.626373 239728300
2010-08-09 112.919998 113.180000 112.320000 112.989998 87.088852 120800400
2010-08-10 112.029999 112.980003 111.370003 112.379997 86.618660 242916300
2010-08-11 110.650002 110.690002 109.120003 109.300003 84.244728 273406900
2010-08-12 107.650002 109.019997 107.599998 108.629997 83.728302 239542600
2010-08-13 108.290001 108.959999 108.180000 108.309998 83.481659 158698500
2010-08-16 107.570000 108.610001 107.180000 108.260002 83.443115 147895300
2010-08-17 109.190002 110.389999 108.879997 109.589996 84.468239 172270300
2010-08-18 109.540001 110.379997 108.910004 109.790001 84.622406 182922100
2010-08-19 109.220001 109.489998 107.430000 107.879997 83.150230 265847600
2010-08-20 107.559998 107.940002 106.750000 107.529999 82.880463 209714200
2010-08-23 108.040001 108.570000 107.070000 107.120003 82.564453 163490300
2010-08-24 105.949997 106.389999 104.970001 105.529999 81.338936 280677800
2010-08-25 104.949997 106.339996 104.290001 105.940002 81.654953 272234800
2010-08-26 106.440002 106.580002 104.879997 105.230003 81.107689 224439500
2010-08-27 105.889999 106.970001 104.309998 106.860001 82.364029 272649000
2010-08-30 106.580002 106.910004 105.300003 105.309998 81.169365 167238600
2010-08-31 104.919998 105.980003 104.489998 105.309998 81.169365 273933100
2010-09-01 106.730003 108.610001 106.660004 108.459999 83.597275 256828100
2010-09-02 108.720001 109.489998 108.489998 109.470001 84.375740 156112200
2010-09-03 110.540001 110.989998 109.949997 110.889999 85.470245 212197300
2010-09-07 110.370003 110.510002 109.550003 109.639999 84.506783 141973700
2010-09-08 109.860001 110.849998 109.809998 110.410004 85.100266 149924400
2010-09-09 111.650002 111.680000 110.620003 110.919998 85.493378 147017900
2010-09-10 111.120003 111.610001 110.870003 111.480003 85.925003 127819000
2010-09-13 112.580002 112.949997 112.129997 112.720001 86.880737 178503500
2010-09-14 112.500000 113.290001 112.080002 112.650002 86.826797 209823600
2010-09-15 112.320000 113.209999 111.980003 113.080002 87.158226 168608400
2010-09-16 112.730003 113.120003 112.349998 113.050003 87.135086 199962900
2010-09-17 113.040001 113.150002 112.180000 112.489998 87.167641 195836900
2010-09-20 112.879997 114.459999 112.519997 114.209999 88.500443 214555200
2010-09-21 114.300003 114.839996 113.510002 113.980003 88.322243 268389100
2010-09-22 113.800003 114.440002 113.099998 113.419998 87.888275 191322400
2010-09-23 112.489998 113.669998 112.180000 112.500000 87.175400 202354300
2010-09-24 113.750000 114.900002 113.650002 114.820000 88.973137 209671800
2010-09-27 114.860001 114.989998 114.160004 114.269997 88.546967 128761800
2010-09-28 114.419998 115.040001 113.180000 114.669998 88.856880 209207500
2010-09-29 114.379997 114.910004 114.019997 114.470001 88.701935 179665800
2010-09-30 115.050003 115.790001 113.589996 114.129997 88.438446 287106700
2010-10-01 114.989998 115.120003 113.930000 114.610001 88.810402 174638700
2010-10-04 114.370003 114.849998 113.180000 113.750000 88.143990 166153200
2010-10-05 114.800003 116.320000 114.669998 116.040001 89.918503 229634100
2010-10-06 116.019997 116.330002 115.559998 116.029999 89.910774 148626600
2010-10-07 116.500000 116.529999 115.190002 115.889999 89.802284 164860000
2010-10-08 116.050003 116.860001 115.610001 116.540001 90.305962 177760100
2010-10-11 116.720001 116.970001 116.250000 116.650002 90.391205 103098300
2010-10-12 116.269997 117.349998 115.650002 117.010002 90.670158 182210000
2010-10-13 117.660004 118.550003 117.379997 117.919998 91.375320 194347200
2010-10-14 117.809998 118.010002 116.720001 117.459999 91.018829 217764300
2010-10-15 118.279999 118.349998 116.760002 117.699997 91.204826 243705000
2010-10-18 117.739998 118.669998 117.309998 118.279999 91.654297 141204800
2010-10-19 117.190002 117.849998 116.019997 116.730003 90.453186 280604700
2010-10-20 116.940002 118.440002 116.870003 117.870003 91.336586 200051800
2010-10-21 118.400002 119.089996 117.209999 118.129997 91.538025 221585500
2010-10-22 118.309998 118.529999 118.000000 118.349998 91.708519 108212400
2010-10-25 119.139999 119.760002 118.610001 118.699997 91.979729 151145700
2010-10-26 118.099998 118.839996 117.870003 118.720001 91.995224 158982900
2010-10-27 117.889999 118.510002 117.260002 118.379997 91.731766 190024000
2010-10-28 119.059998 119.110001 117.830002 118.400002 91.747231 168576000
2010-10-29 118.279999 118.720001 118.070000 118.489998 91.816994 144305500
2010-11-01 119.070000 119.750000 117.849998 118.529999 91.848000 174074800
2010-11-02 119.419998 119.750000 119.099998 119.470001 92.576393 158345900
2010-11-03 119.680000 120.019997 118.449997 119.949997 92.948326 226702800
2010-11-04 121.279999 122.320000 119.970001 122.260002 94.738342 215039400
2010-11-05 122.339996 122.919998 122.180000 122.720001 95.094780 180654100
2010-11-08 122.339996 122.690002 121.940002 122.489998 94.916557 156107100
2010-11-09 122.820000 122.949997 121.120003 121.610001 94.234680 186621600
2010-11-10 121.580002 122.160004 120.660004 122.099998 94.614372 221387400
2010-11-11 121.050003 121.820000 120.680000 121.639999 94.257896 158017600
2010-11-12 120.820000 121.349998 119.650002 120.199997 93.142075 239068800
2010-11-15 120.580002 121.050003 119.980003 120.029999 93.010323 163940800
2010-11-16 119.290001 119.489998 117.589996 118.160004 91.561302 299566200
2010-11-17 118.209999 118.709999 117.860001 118.220001 91.607773 172308900
2010-11-18 119.360001 120.389999 119.349998 119.959999 92.956093 197723700
2010-11-19 119.900002 120.339996 119.250000 120.290001 93.211800 156852900
2010-11-22 119.690002 120.239998 118.769997 120.190002 93.134315 181361000
2010-11-23 118.769997 119.019997 117.989998 118.449997 91.785988 222309000
2010-11-24 119.199997 120.230003 119.180000 120.199997 93.142075 140046100
2010-11-26 119.160004 119.809998 118.800003 118.800003 92.057198 76007800
2010-11-29 118.500000 119.480003 117.739998 119.160004 92.336159 223642300
2010-11-30 117.980003 119.169998 117.809998 118.489998 91.816994 233930700
2010-12-01 120.199997 121.239998 120.190002 121.010002 93.769722 221037200
2010-12-02 121.199997 122.650002 121.129997 122.559998 94.970810 191213600
2010-12-03 122.139999 123.029999 122.110001 122.889999 95.226524 151288900
2010-12-06 122.629997 123.040001 122.500000 122.760002 95.125786 103050500
2010-12-07 123.940002 124.010002 122.760002 122.830002 95.180023 206581000
2010-12-08 122.980003 123.379997 122.410004 123.279999 95.528740 138019200
2010-12-09 123.970001 124.019997 123.150002 123.760002 95.900703 123705100
2010-12-10 124.139999 124.599998 123.730003 124.480003 96.458603 117571700
2010-12-13 125.050003 125.199997 124.519997 124.559998 96.520554 133812700
2010-12-14 124.750000 125.230003 124.290001 124.669998 96.605820 147249600
2010-12-15 124.440002 124.930000 123.889999 124.099998 96.164131 160823100
2010-12-16 124.180000 124.910004 123.750000 124.820000 96.722069 185035200
2010-12-17 124.080002 124.459999 123.820000 124.300003 96.825676 141075300
2010-12-20 124.639999 124.900002 123.980003 124.599998 97.059349 119085500
2010-12-21 124.989998 125.470001 124.870003 125.389999 97.674721 94965500
2010-12-22 125.480003 125.820000 125.410004 125.779999 97.978561 78878100
2010-12-23 125.639999 125.779999 125.290001 125.599998 97.838318 70053700
2010-12-27 125.129997 125.769997 125.040001 125.650002 97.877266 58126000
2010-12-28 125.900002 125.949997 125.500000 125.830002 98.017479 55309100
2010-12-29 125.980003 126.199997 125.900002 125.919998 98.087593 58033100
2010-12-30 125.800003 126.129997 125.529999 125.720001 97.931786 76616900
2010-12-31 125.529999 125.870003 125.330002 125.750000 97.955185 91218900
2011-01-03 126.709999 127.599998 125.699997 127.050003 98.967834 138725200
2011-01-04 127.330002 127.370003 126.190002 126.980003 98.913292 137409700
2011-01-05 126.580002 127.720001 126.459999 127.639999 99.427429 133975300
2011-01-06 127.690002 127.830002 127.010002 127.389999 99.232674 122519000
2011-01-07 127.559998 127.769997 126.150002 127.139999 99.037941 156034600
2011-01-10 126.580002 127.160004 126.199997 126.980003 98.913292 122401700
2011-01-11 127.440002 127.739998 126.949997 127.430000 99.263824 110287000
2011-01-12 128.210007 128.720001 127.459999 128.580002 100.159668 107929200
2011-01-13 128.630005 128.690002 128.050003 128.369995 99.996063 129048400
2011-01-14 128.190002 129.330002 128.100006 129.300003 100.720535 117677900
2011-01-18 129.179993 129.639999 129.029999 129.520004 100.891876 114401300
2011-01-19 129.410004 129.539993 127.910004 128.250000 99.902596 151958400
2011-01-20 127.959999 128.399994 127.129997 128.080002 99.770164 175745700
2011-01-21 128.880005 129.169998 128.229996 128.369995 99.996063 151462900
2011-01-24 128.289993 129.250000 128.259995 129.100006 100.564728 113715500
2011-01-25 128.759995 129.279999 128.110001 129.169998 100.619232 167552200
2011-01-26 129.490005 130.050003 129.229996 129.669998 101.008705 141281500
2011-01-27 129.699997 130.210007 129.470001 129.990005 101.257996 123302700
2011-01-28 130.139999 130.350006 127.510002 127.720001 99.489754 295637300
2011-01-31 128.070007 128.779999 127.750000 128.679993 100.237541 149249200
2011-02-01 129.460007 130.970001 129.380005 130.740005 101.842247 167194300
2011-02-02 130.399994 130.839996 130.330002 130.490005 101.647469 118323600
2011-02-03 130.259995 130.979996 129.570007 130.779999 101.873375 145886700
2011-02-04 130.830002 131.199997 130.229996 131.149994 102.161591 134634800
2011-02-07 131.440002 132.399994 131.429993 131.970001 102.800346 112439100
2011-02-08 132.089996 132.639999 131.729996 132.570007 103.267761 99072800
2011-02-09 132.210007 132.630005 131.610001 132.270004 103.034050 146436700
2011-02-10 131.600006 132.470001 131.300003 132.320007 103.072998 162708500
2011-02-11 131.800003 133.279999 131.770004 133.110001 103.688347 137710300
2011-02-14 133.029999 133.539993 132.880005 133.429993 103.937622 101690700
2011-02-15 133.020004 133.220001 132.320007 133.009995 103.610489 119575400
2011-02-16 133.460007 134.009995 133.190002 133.850006 104.264786 130183500
2011-02-17 133.460007 134.429993 133.339996 134.250000 104.576393 109810500
2011-02-18 134.369995 134.690002 134.059998 134.529999 104.794510 130002400
2011-02-22 133.119995 134.559998 131.470001 131.830002 102.691277 233116400
2011-02-23 131.750000 132.070007 130.210007 131.020004 102.060341 227584000
2011-02-24 130.880005 131.440002 129.699997 130.929993 101.990204 260431400
2011-02-25 131.479996 132.410004 131.399994 132.330002 103.080780 141686900
2011-02-28 132.820007 133.320007 132.380005 133.149994 103.719490 141585500
2011-03-01 133.570007 133.690002 130.889999 130.929993 101.990204 258565500
2011-03-02 130.750000 131.820007 130.350006 131.210007 102.208321 200277400
2011-03-03 132.399994 133.619995 132.389999 133.470001 103.968803 176480100
2011-03-04 133.369995 133.630005 131.600006 132.470001 103.189873 277202300
2011-03-07 132.860001 133.160004 130.740005 131.429993 102.379692 216790400
2011-03-08 131.639999 133.000000 131.070007 132.580002 103.275513 174615000
2011-03-09 132.320007 132.800003 131.600006 132.389999 103.127510 153806000
2011-03-10 131.000000 131.179993 129.809998 129.940002 101.219032 301291800
2011-03-11 129.520004 131.309998 129.490005 130.839996 101.920135 225621800
2011-03-14 129.990005 130.479996 129.059998 130.050003 101.304733 234974100
2011-03-15 126.589996 129.330002 126.500000 128.559998 100.144058 359585400
2011-03-16 128.149994 128.570007 125.279999 126.180000 98.290123 468670300
2011-03-17 128.000000 128.389999 127.099998 127.849998 99.591011 254303700
2011-03-18 128.839996 128.880005 127.510002 127.760002 99.953270 230435400
2011-03-21 129.350006 130.009995 129.199997 129.740005 101.502312 153992600
2011-03-22 129.720001 129.889999 129.169998 129.289993 101.150246 129538600
2011-03-23 128.929993 130.000000 128.320007 129.660004 101.439690 148603100
2011-03-24 130.399994 131.089996 129.669998 130.899994 102.409798 159129800
2011-03-25 131.240005 131.869995 130.889999 131.300003 102.722778 155642800
2011-03-28 131.580002 131.919998 130.940002 130.979996 102.472397 109762400
2011-03-29 130.869995 131.899994 130.440002 131.860001 103.160889 129798800
2011-03-30 132.550003 133.160004 132.360001 132.770004 103.872826 135835000
2011-03-31 132.600006 132.960007 132.449997 132.589996 103.732002 132537100
2011-04-01 133.410004 133.770004 132.830002 133.149994 104.170074 153850100
2011-04-04 133.429993 133.669998 132.880005 133.259995 104.256165 100768900
2011-04-05 133.000000 133.830002 132.940002 133.240005 104.240524 120791500
2011-04-06 133.880005 134.000000 133.119995 133.660004 104.569130 120411600
2011-04-07 133.419998 133.979996 132.660004 133.320007 104.303123 170731500
2011-04-08 133.910004 133.990005 132.309998 132.860001 103.943214 147945400
2011-04-11 133.000000 133.449997 132.139999 132.460007 103.630295 121385400
2011-04-12 131.720001 131.979996 130.990005 131.470001 102.855751 161187400
2011-04-13 132.080002 132.179993 130.960007 131.460007 102.847916 162059000
2011-04-14 130.699997 131.759995 130.270004 131.559998 102.926155 161220400
2011-04-15 131.800003 132.369995 131.410004 132.039993 103.301704 170006700
2011-04-18 130.589996 132.029999 129.509995 130.559998 102.143776 210759300
2011-04-19 130.759995 131.350006 130.440002 131.309998 102.730553 124258800
2011-04-20 132.880005 133.389999 132.789993 133.100006 104.130989 156133800
2011-04-21 133.789993 133.839996 133.100006 133.779999 104.662971 135935400
2011-04-25 133.679993 133.860001 133.199997 133.639999 104.553497 65757100
2011-04-26 134.050003 135.059998 133.910004 134.789993 105.453117 146600000
2011-04-27 135.050003 135.869995 134.500000 135.669998 106.141632 143031000
2011-04-28 135.429993 136.289993 135.410004 136.110001 106.485840 124791100
2011-04-29 136.160004 136.570007 135.979996 136.429993 106.736198 115094100
2011-05-02 137.070007 137.179993 135.949997 136.220001 106.571922 126278700
2011-05-03 135.960007 136.190002 135.039993 135.729996 106.188553 138375000
2011-05-04 135.669998 135.729996 134.229996 134.830002 105.484451 182678500
2011-05-05 134.080002 134.949997 133.020004 133.610001 104.529968 226900000
2011-05-06 134.940002 135.630005 133.679993 134.199997 104.991592 222787200
2011-05-09 134.190002 135.110001 133.979996 134.720001 105.398399 114104500
2011-05-10 135.169998 136.110001 135.000000 135.869995 106.298111 114806900
2011-05-11 135.669998 135.690002 133.820007 134.440002 105.179337 193564200
2011-05-12 134.080002 135.360001 133.389999 135.080002 105.680031 171550700
2011-05-13 135.149994 135.339996 133.559998 134.039993 104.866417 157444900
2011-05-16 133.559998 134.610001 132.970001 133.190002 104.201401 141675400
2011-05-17 132.690002 133.350006 132.119995 133.169998 104.185776 192686200
2011-05-18 133.240005 134.500000 132.949997 134.360001 105.116806 135217900
2011-05-19 134.800003 135.029999 133.940002 134.679993 105.367096 119489500
2011-05-20 134.330002 134.679993 133.360001 133.610001 104.529968 182594900
2011-05-23 131.979996 132.720001 131.589996 132.059998 103.317352 168700000
2011-05-24 132.440002 132.729996 131.699997 131.949997 103.231293 147199600
2011-05-25 131.419998 132.940002 131.380005 132.389999 103.575500 151050100
2011-05-26 132.029999 133.240005 131.779999 133.000000 104.052757 164850000
2011-05-27 133.369995 133.869995 132.960007 133.509995 104.451752 120921900
2011-05-31 134.770004 134.919998 133.839996 134.899994 105.539207 164731200
2011-06-01 134.509995 134.919998 131.759995 131.869995 103.168716 233094300
2011-06-02 131.960007 132.240005 130.960007 131.729996 103.059181 200466800
2011-06-03 130.149994 131.419998 130.080002 130.419998 102.034271 234690200
2011-06-06 130.089996 130.360001 128.869995 129.039993 100.954651 179951200
2011-06-07 129.699997 130.070007 128.850006 128.960007 100.892067 161660500
2011-06-08 128.759995 129.190002 128.179993 128.419998 100.469597 198696400
2011-06-09 128.770004 129.929993 128.460007 129.399994 101.236275 160964400
2011-06-10 128.850006 128.929993 127.260002 127.599998 99.828079 238629400
2011-06-13 127.889999 128.240005 127.050003 127.699997 99.906288 207599800
2011-06-14 128.869995 129.770004 128.820007 129.320007 101.173706 160570400
2011-06-15 128.240005 129.300003 126.680000 127.019997 99.374306 300958000
2011-06-16 127.059998 127.970001 126.320000 127.300003 99.593330 308032800
2011-06-17 127.930000 127.940002 126.620003 127.050003 99.890556 233284900
2011-06-20 126.620003 127.970001 126.580002 127.699997 100.401573 159479000
2011-06-21 128.360001 129.699997 127.750000 129.449997 101.777496 193157300
2011-06-22 129.050003 129.809998 128.589996 128.669998 101.164261 176703000
2011-06-23 127.160004 128.639999 126.190002 128.300003 100.873329 334286500
2011-06-24 128.270004 128.369995 126.620003 126.809998 99.701859 226129300
2011-06-27 126.889999 128.429993 126.639999 127.940002 100.590294 168904700
2011-06-28 128.449997 129.630005 128.270004 129.610001 101.903297 165556300
2011-06-29 130.199997 130.929993 129.630005 130.720001 102.776016 244295500
2011-06-30 131.139999 132.179993 130.710007 131.970001 103.758789 223322700
2011-07-01 132.089996 134.100006 131.779999 133.919998 105.291939 202385700
2011-07-05 133.779999 134.080002 133.389999 133.809998 105.205467 165936000
2011-07-06 133.490005 134.139999 133.110001 133.970001 105.331253 143331600
2011-07-07 135.160004 135.699997 134.880005 135.360001 106.424126 170464200
2011-07-08 133.830002 135.360001 133.389999 134.399994 105.669319 194100500
2011-07-11 132.750000 133.179993 131.660004 131.970001 103.758789 195918600
2011-07-12 131.690002 132.779999 131.360001 131.399994 103.310646 214675700
2011-07-13 132.089996 133.220001 131.520004 131.839996 103.656578 204062600
2011-07-14 132.169998 132.779999 130.679993 130.929993 102.941093 226111800
2011-07-15 131.660004 131.869995 130.770004 131.690002 103.538689 220012800
2011-07-18 131.080002 131.279999 129.630005 130.610001 102.689514 196872100
2011-07-19 131.339996 132.889999 131.309998 132.729996 104.356346 166554900
2011-07-20 133.070007 133.149994 132.419998 132.649994 104.293434 137145400
2011-07-21 133.399994 134.820007 132.669998 134.490005 105.740143 245246300
2011-07-22 134.520004 134.720001 133.759995 134.580002 105.810875 126019400
2011-07-25 133.300003 134.490005 133.160004 133.830002 105.221191 136653800
2011-07-26 133.740005 133.960007 133.029999 133.330002 104.828072 131278200
2011-07-27 132.589996 132.630005 130.429993 130.600006 102.681679 249020100
2011-07-28 130.600006 131.770004 130.009995 130.220001 102.382896 207939900
2011-07-29 128.910004 130.550003 127.970001 129.330002 101.683144 307038400
2011-08-01 130.839996 130.960007 127.529999 128.779999 101.250725 325790900
2011-08-02 127.809998 128.500000 125.489998 125.489998 98.664040 346653800
2011-08-03 125.660004 126.309998 123.529999 126.169998 99.198654 370830800
2011-08-04 124.419998 124.620003 120.059998 120.260002 94.552071 520721800
2011-08-05 121.760002 122.070000 116.860001 120.080002 94.410522 655619200
2011-08-08 116.910004 120.120003 112.019997 112.260002 88.262207 702263900
2011-08-09 114.070000 117.639999 110.269997 117.480003 92.366310 717828700
2011-08-10 115.260002 116.279999 111.949997 112.290001 88.285774 662607400
2011-08-11 113.260002 118.919998 112.320000 117.330002 92.248367 487979700
2011-08-12 118.400002 119.209999 117.279999 118.120003 92.869522 313731600
2011-08-15 119.190002 120.739998 119.000000 120.620003 94.835106 258810600
2011-08-16 119.470001 120.690002 118.309998 119.589996 94.025269 294095200
2011-08-17 120.250000 121.199997 118.720001 119.669998 94.088173 238201100
2011-08-18 116.500000 119.709999 113.389999 114.510002 90.031212 512956300
2011-08-19 112.959999 115.879997 112.500000 112.639999 88.560966 428281300
2011-08-22 115.169998 115.230003 112.410004 112.730003 88.631744 275090600
2011-08-23 113.150002 116.570000 112.580002 116.440002 91.548668 331136600
2011-08-24 116.190002 118.239998 115.919998 118.080002 92.838058 246869700
2011-08-25 118.730003 119.400002 115.870003 116.279999 91.422829 312365400
2011-08-26 115.690002 118.510002 113.849998 117.970001 92.751572 314495900
2011-08-29 119.559998 121.430000 118.059998 121.360001 95.416893 190977200
2011-08-30 120.830002 122.430000 119.260002 121.680000 95.668510 241315700
2011-08-31 122.459999 123.510002 121.300003 122.220001 96.093063 301828400
2011-09-01 122.290001 123.400002 120.779999 120.940002 95.086678 254585900
2011-09-02 118.419998 120.870003 117.430000 117.849998 92.657219 255517200
2011-09-06 114.389999 117.160004 114.379997 116.989998 91.981087 285130500
2011-09-07 118.760002 120.339996 118.360001 120.290001 94.575638 209803200
2011-09-08 119.570000 120.940002 118.769997 119.040001 93.592812 250568200
2011-09-09 117.680000 119.059998 115.279999 115.919998 91.139816 380195100
2011-09-12 114.470001 116.760002 114.050003 116.669998 91.729469 305793500
2011-09-13 117.050003 118.180000 116.220001 117.739998 92.570724 272514700
2011-09-14 118.339996 120.800003 116.720001 119.370003 93.852280 319389500
2011-09-15 120.650002 121.470001 119.400002 121.430000 95.471947 326777200
2011-09-16 121.290001 121.970001 120.320000 121.519997 96.036995 284528300
2011-09-19 119.529999 120.930000 118.720001 120.309998 95.080704 241517000
2011-09-20 120.820000 121.989998 120.010002 120.169998 94.970093 218932200
2011-09-21 120.230003 120.599998 116.440002 116.629997 92.172440 316251300
2011-09-22 113.250000 114.209999 111.300003 112.860001 89.192993 513911300
2011-09-23 112.110001 114.160004 112.019997 113.540001 89.730415 307242500
2011-09-26 114.610001 116.400002 112.980003 116.239998 91.864197 260673700
2011-09-27 118.529999 119.559998 116.839996 117.540001 92.891594 311753900
2011-09-28 117.779999 118.489998 114.970001 115.139999 90.994873 286696800
2011-09-29 117.050003 117.629997 113.930000 116.050003 91.714081 298108900
2011-09-30 114.449997 115.449997 113.070000 113.150002 89.422188 288392300
2011-10-03 112.489998 113.949997 109.809998 109.930000 86.877449 365136800
2011-10-04 108.349998 112.580002 107.430000 112.339996 88.782059 459177500
2011-10-05 112.620003 114.720001 111.580002 114.419998 90.425880 284108000
2011-10-06 114.360001 116.660004 113.510002 116.489998 92.061806 257800800
2011-10-07 117.169998 117.250000 115.059998 115.709999 91.445366 312657900
2011-10-10 117.680000 119.629997 117.669998 119.580002 94.503815 230666300
2011-10-11 118.870003 120.040001 118.750000 119.699997 94.598663 209088000
2011-10-12 120.599998 122.139999 120.330002 120.750000 95.428482 281544900
2011-10-13 120.040001 120.870003 119.120003 120.510002 95.238785 212538800
2011-10-14 121.910004 122.599998 121.230003 122.570000 96.866806 211397600
2011-10-17 121.989998 122.550003 119.930000 120.230003 95.017517 202311600
2011-10-18 120.139999 123.500000 119.199997 122.580002 96.874680 318857900
2011-10-19 122.379997 123.080002 120.709999 121.129997 95.728767 226601300
2011-10-20 121.430000 122.099998 119.820000 121.660004 96.147636 262075600
2011-10-21 123.089996 124.120003 122.720001 123.970001 97.973236 278999400
2011-10-24 124.169998 125.800003 124.059998 125.489998 99.174469 203215600
2011-10-25 124.889999 124.949997 122.779999 123.050003 97.246155 268596800
2011-10-26 124.349998 124.769997 122.209999 124.300003 98.233986 289053800
2011-10-27 127.629997 129.419998 126.610001 128.630005 101.656013 393220200
2011-10-28 128.000000 128.850006 127.800003 128.600006 101.632324 225906500
2011-10-31 127.160004 128.619995 125.320000 125.500000 99.182373 228146700
2011-11-01 122.029999 123.510002 121.519997 122.000000 96.416321 416565800
2011-11-02 123.830002 124.400002 122.790001 123.989998 97.989037 244717600
2011-11-03 125.269997 126.500000 123.599998 126.250000 99.775101 291174800
2011-11-04 125.230003 125.699997 124.010002 125.480003 99.166573 249401600
2011-11-07 125.389999 126.389999 124.199997 126.260002 99.782990 196617200
2011-11-08 126.919998 128.020004 125.709999 127.879997 101.063278 224426300
2011-11-09 124.889999 125.800003 122.860001 123.160004 97.333076 337982000
2011-11-10 124.790001 124.940002 123.019997 124.320000 98.249825 231866500
2011-11-11 125.830002 126.989998 125.790001 126.660004 100.099136 189924400
2011-11-14 126.190002 127.449997 124.919998 125.459999 99.150772 159258300
2011-11-15 125.169998 126.750000 124.720001 126.080002 99.640747 184709400
2011-11-16 124.809998 126.339996 123.900002 124.080002 98.060158 235782500
2011-11-17 123.849998 124.160004 121.230003 122.110001 96.503281 331219600
2011-11-18 122.500000 122.750000 121.470001 121.980003 96.400558 215580400
2011-11-21 120.199997 120.349998 118.650002 119.660004 94.567039 229611600
2011-11-22 119.400002 120.099998 118.519997 119.190002 94.195602 216494900
2011-11-23 118.070000 119.190002 116.559998 116.559998 92.117111 224329100
2011-11-25 116.379997 117.699997 116.199997 116.339996 91.943260 99557000
2011-11-28 119.540001 120.180000 118.820000 119.709999 94.606567 210686000
2011-11-29 120.050003 121.000000 119.610001 120.050003 94.875259 199241500
2011-11-30 123.489998 125.220001 120.000000 124.989998 98.779327 324439500
2011-12-01 124.849998 125.639999 124.430000 124.970001 98.763504 176954800
2011-12-02 126.120003 126.500000 124.779999 124.860001 98.676605 221109700
2011-12-05 126.839996 127.180000 125.440002 126.220001 99.751389 225263900
2011-12-06 126.209999 127.110001 125.760002 126.260002 99.782990 178842100
2011-12-07 125.839996 127.260002 124.970001 126.730003 100.154449 237802500
2011-12-08 125.900002 126.180000 123.650002 123.949997 97.957428 240862800
2011-12-09 124.510002 126.370003 124.400002 126.050003 99.617050 209111400
2011-12-12 124.949997 124.970001 123.160004 124.209999 98.162880 215826100
2011-12-13 124.860001 125.570000 122.449997 123.050003 97.246155 245159800
2011-12-14 122.559998 123.029999 121.470001 121.739998 96.210854 238618800
2011-12-15 123.029999 123.199997 121.989998 122.180000 96.558609 199109200
2011-12-16 122.230003 122.949997 121.300003 121.589996 96.701706 220481400
2011-12-19 122.059998 122.320000 120.029999 120.290001 95.667862 183903000
2011-12-20 122.180000 124.139999 120.370003 123.930000 98.562775 225418100
2011-12-21 123.930000 124.360001 122.750000 124.169998 98.753632 194230900
2011-12-22 124.629997 125.400002 124.230003 125.269997 99.628502 119465400
2011-12-23 125.669998 126.430000 125.410004 126.389999 100.519234 92187200
2011-12-27 126.169998 126.820000 126.059998 126.489998 100.598755 86075700
2011-12-28 126.510002 126.529999 124.730003 124.830002 99.278526 119107100
2011-12-29 125.239998 126.250000 124.860001 126.120003 100.304497 123507200
2011-12-30 126.019997 126.330002 125.500000 125.500000 99.811424 95599000
2012-01-03 127.760002 128.380005 127.430000 127.500000 101.402023 193697900
2012-01-04 127.199997 127.809998 126.709999 127.699997 101.561096 127186500
2012-01-05 127.010002 128.229996 126.430000 128.039993 101.831505 173895000
2012-01-06 128.199997 128.220001 127.290001 127.709999 101.569046 148050000
2012-01-09 128.000000 128.179993 127.410004 128.020004 101.815613 99530200
2012-01-10 129.389999 129.649994 128.949997 129.130005 102.698425 115282000
2012-01-11 128.729996 129.369995 128.520004 129.199997 102.754059 111540700
2012-01-12 129.570007 129.699997 128.539993 129.509995 103.000580 118983700
2012-01-13 128.639999 129.050003 127.720001 128.839996 102.467751 179836200
2012-01-17 130.080002 130.320007 128.899994 129.339996 102.865387 132209200
2012-01-18 129.309998 130.839996 129.080002 130.770004 104.002716 163395200
2012-01-19 131.220001 131.570007 130.800003 131.460007 104.551460 126328900
2012-01-20 131.240005 131.949997 130.919998 131.949997 104.941162 138230200
2012-01-23 131.509995 132.250000 130.979996 131.610001 104.670731 129295800
2012-01-24 130.800003 131.500000 130.600006 131.460007 104.551460 103083300
2012-01-25 131.259995 132.869995 130.750000 132.559998 105.426308 198613200
2012-01-26 133.149994 133.399994 131.360001 131.880005 104.885445 184880500
2012-01-27 131.240005 132.050003 131.149994 131.820007 104.837769 135259100
2012-01-30 130.509995 131.440002 130.059998 131.369995 104.479874 147311800
2012-01-31 132.020004 132.179993 130.679993 131.320007 104.440125 157212000
2012-02-01 132.289993 133.139999 132.130005 132.470001 105.354752 166234500
2012-02-02 132.729996 133.020004 132.210007 132.679993 105.521713 113090400
2012-02-03 134.000000 134.619995 133.770004 134.539993 107.001022 160598500
2012-02-06 133.979996 134.509995 133.830002 134.449997 106.929420 107694500
2012-02-07 134.169998 135.020004 133.639999 134.789993 107.199791 135528100
2012-02-08 134.860001 135.220001 134.309998 135.190002 107.517982 139361400
2012-02-09 135.410004 135.589996 134.559998 135.360001 107.653175 148602900
2012-02-10 134.160004 134.470001 133.839996 134.360001 106.857887 167907500
2012-02-13 135.320007 135.520004 134.740005 135.360001 107.653175 115841900
2012-02-14 135.000000 135.270004 134.250000 135.190002 107.517982 165329500
2012-02-15 135.630005 135.830002 134.289993 134.559998 107.016930 195195100
2012-02-16 134.570007 136.169998 134.330002 136.050003 108.201958 186567800
2012-02-17 136.520004 136.630005 135.960007 136.410004 108.488274 129869400
2012-02-21 136.729996 137.050003 136.050003 136.470001 108.535957 134042300
2012-02-22 136.259995 136.550003 135.789993 136.029999 108.186020 124455300
2012-02-23 135.960007 136.729996 135.500000 136.630005 108.663208 137704300
2012-02-24 136.929993 137.199997 136.630005 136.929993 108.901817 105539100
2012-02-27 136.020004 137.529999 135.800003 137.160004 109.084717 145728900
2012-02-28 137.199997 137.720001 136.929993 137.559998 109.402847 129355900
2012-02-29 137.759995 138.190002 136.539993 137.020004 108.973389 185934700
2012-03-01 137.309998 137.990005 136.929993 137.729996 109.538040 145023500
2012-03-02 137.639999 137.820007 137.000000 137.309998 109.204002 120638300
2012-03-05 137.100006 137.199997 136.279999 136.750000 108.758667 140765000
2012-03-06 135.350006 135.429993 134.360001 134.750000 107.168022 202129900
2012-03-07 135.059998 135.910004 134.929993 135.690002 107.915604 143692200
2012-03-08 136.520004 137.320007 136.240005 137.039993 108.989265 116968900
2012-03-09 137.300003 137.929993 137.130005 137.570007 109.410797 122836800
2012-03-12 137.550003 137.759995 137.089996 137.580002 109.418770 104003500
2012-03-13 138.320007 140.130005 138.089996 140.059998 111.391083 184090500
2012-03-14 140.100006 140.449997 139.479996 139.910004 111.271812 145163600
2012-03-15 140.119995 140.779999 139.759995 140.720001 111.916046 165118500
2012-03-16 140.360001 140.479996 140.000000 140.300003 112.071007 152893500
2012-03-19 140.210007 141.279999 140.110001 140.850006 112.510368 125291100
2012-03-20 140.050003 140.610001 139.639999 140.440002 112.182831 121729700
2012-03-21 140.520004 140.649994 139.919998 140.210007 111.999138 122388400
2012-03-22 139.179993 139.550003 138.740005 139.199997 111.192291 135216700
2012-03-23 139.320007 139.809998 138.550003 139.649994 111.551750 120521000
2012-03-26 140.649994 141.610001 140.600006 141.610001 113.117409 120164000
2012-03-27 141.740005 141.830002 141.080002 141.169998 112.765953 119868500
2012-03-28 141.100006 141.320007 139.639999 140.470001 112.206818 148562100
2012-03-29 139.639999 140.490005 139.089996 140.229996 112.015091 164963700
2012-03-30 140.919998 141.050003 140.050003 140.809998 112.478386 135486800
2012-04-02 140.639999 142.210007 140.360001 141.839996 113.301147 151741100
2012-04-03 141.639999 141.880005 140.429993 141.259995 112.837830 155806700
2012-04-04 140.220001 140.339996 139.339996 139.860001 111.719521 146896000
2012-04-05 139.380005 140.199997 139.259995 139.789993 111.663635 137439400
2012-04-09 138.029999 139.839996 137.839996 138.220001 110.409531 127555900
2012-04-10 137.949997 138.339996 135.759995 135.899994 108.556297 235360300
2012-04-11 137.289993 137.539993 136.750000 137.000000 109.434967 154133000
2012-04-12 137.130005 138.899994 137.029999 138.789993 110.864807 154321500
2012-04-13 138.470001 138.820007 137.009995 137.139999 109.546814 169246700
2012-04-16 137.839996 138.039993 136.580002 137.050003 109.474930 147825300
2012-04-17 137.839996 139.360001 137.699997 139.080002 111.096474 147877600
2012-04-18 138.460007 139.080002 138.380005 138.610001 110.721046 123884200
2012-04-19 138.630005 139.149994 137.070007 137.720001 110.010078 198666700
2012-04-20 138.330002 138.830002 137.869995 137.949997 110.193817 143199600
2012-04-23 136.539993 136.910004 135.940002 136.789993 109.267204 171844900
2012-04-24 136.910004 137.660004 136.800003 137.309998 109.682587 137484200
2012-04-25 138.649994 139.250000 138.529999 139.190002 111.184364 150252200
2012-04-26 138.889999 140.320007 138.809998 140.160004 111.959175 136291600
2012-04-27 140.580002 140.789993 139.800003 140.389999 112.142883 130725000
2012-04-30 140.110001 140.210007 139.490005 139.869995 111.727539 115092200
2012-05-01 139.789993 141.660004 139.630005 140.740005 112.422470 138832200
2012-05-02 139.919998 140.460007 139.460007 140.320007 112.086960 121081000
2012-05-03 140.339996 140.449997 138.990005 139.250000 111.232269 143759700
2012-05-04 138.520004 139.300003 136.919998 137.000000 109.434967 193927300
2012-05-07 136.509995 137.559998 136.460007 137.100006 109.514824 127765900
2012-05-08 136.279999 136.770004 134.919998 136.550003 109.075493 213377700
2012-05-09 135.100006 136.610001 134.490005 135.740005 108.428513 220752500
2012-05-10 136.679993 136.850006 135.710007 136.020004 108.652161 150600000
2012-05-11 135.169998 136.869995 135.110001 135.610001 108.324654 153032400
2012-05-14 134.309998 135.610001 133.910004 134.110001 107.126442 163910000
2012-05-15 134.020004 134.809998 133.130005 133.339996 106.511360 207629300
2012-05-16 133.940002 134.550003 132.800003 132.830002 106.104012 207265500
2012-05-17 132.860001 133.020004 130.789993 130.860001 104.530373 247992900
2012-05-18 131.369995 131.600006 129.550003 129.740005 103.635727 319615900
2012-05-21 130.160004 132.020004 129.949997 131.970001 105.417030 177861100
2012-05-22 132.309998 133.229996 131.339996 132.199997 105.600754 197531200
2012-05-23 131.250000 132.460007 129.990005 132.270004 105.656670 204958400
2012-05-24 132.630005 132.839996 131.419998 132.529999 105.864349 167357600
2012-05-25 132.479996 132.850006 131.779999 132.100006 105.520874 135465600
2012-05-29 133.160004 133.929993 131.169998 133.699997 106.798927 152883500
2012-05-30 132.559998 133.690002 131.490005 131.759995 105.249283 162370400
2012-05-31 131.710007 132.449997 130.339996 131.470001 105.017654 196186000
2012-06-01 129.410004 131.500000 128.160004 128.160004 102.373619 253240900
2012-06-04 128.389999 128.740005 127.139999 128.100006 102.325722 202545800
2012-06-05 127.849998 129.259995 127.779999 129.070007 103.100555 164149400
2012-06-06 129.970001 132.029999 129.929993 131.970001 105.417030 184202800
2012-06-07 133.470001 133.529999 131.779999 132.050003 105.480949 184772700
2012-06-08 131.710007 133.130005 131.289993 133.100006 106.319702 143915400
2012-06-11 134.169998 134.250000 131.279999 131.410004 104.969696 169756100
2012-06-12 131.789993 133.009995 131.160004 132.919998 106.175858 181931800
2012-06-13 132.529999 133.360001 131.619995 132.070007 105.496918 172223900
2012-06-14 132.339996 134.000000 131.979996 133.470001 106.615196 230615500
2012-06-15 133.380005 134.259995 133.100006 134.139999 107.705620 169444500
2012-06-18 133.580002 134.729996 133.279999 134.399994 107.914345 131360900
2012-06-19 135.080002 136.250000 134.369995 135.699997 108.958183 137382600
2012-06-20 135.710007 136.100006 134.270004 135.479996 108.781525 206451800
2012-06-21 135.639999 135.779999 132.330002 132.440002 106.340622 205272200
2012-06-22 133.130005 133.710007 132.619995 133.460007 107.159622 130029200
2012-06-25 132.050003 132.100006 130.850006 131.320007 105.441345 146375700
2012-06-26 131.699997 132.380005 130.929993 131.979996 105.971275 141634000
2012-06-27 132.419998 133.429993 131.970001 133.169998 106.926788 108088000
2012-06-28 132.289993 132.990005 131.279999 132.789993 106.621635 169242100
2012-06-29 135.199997 136.270004 134.850006 136.100006 109.279358 212250900
2012-07-02 136.479996 136.649994 135.520004 136.509995 109.608543 129524500
2012-07-03 136.479996 137.509995 136.339996 137.410004 110.331192 80450000
2012-07-05 136.899994 137.800003 136.289993 136.789993 109.833351 126177500
2012-07-06 135.470001 135.770004 134.850006 135.490005 108.789528 151192100
2012-07-09 135.380005 135.570007 134.699997 135.320007 108.653084 103780500
2012-07-10 136.009995 136.229996 133.679993 134.139999 107.705620 167884800
2012-07-11 134.210007 134.600006 133.380005 134.160004 107.721680 141733400
2012-07-12 133.380005 134.229996 132.600006 133.509995 107.199768 143583200
2012-07-13 133.860001 135.889999 133.839996 135.750000 108.998314 129642600
2012-07-16 135.440002 135.830002 134.899994 135.429993 108.741409 97525200
2012-07-17 135.970001 136.639999 134.550003 136.360001 109.488144 138860300
2012-07-18 136.039993 137.639999 135.960007 137.369995 110.299072 113349700
2012-07-19 137.649994 138.179993 137.210007 137.729996 110.588127 129847300
2012-07-20 136.949997 137.160004 136.320007 136.470001 109.576439 142904500
2012-07-23 134.470001 136.380005 133.839996 135.089996 108.468414 145210900
2012-07-24 135.190002 135.250000 133.029999 133.929993 107.536987 173301200
2012-07-25 134.210007 134.559998 133.250000 133.960007 107.561066 129122300
2012-07-26 135.889999 136.460007 135.259995 136.169998 109.335571 156526500
2012-07-27 136.889999 139.070007 136.139999 138.679993 111.350960 236768900
2012-07-30 138.520004 139.339996 138.270004 138.679993 111.350960 106782000
2012-07-31 138.490005 138.869995 137.710007 137.710007 110.572083 120575900
2012-08-01 138.699997 138.729996 137.399994 137.589996 110.475716 138293800
2012-08-02 136.550003 137.570007 135.580002 136.639999 109.712982 199556600
2012-08-03 138.559998 139.639999 136.679993 139.350006 111.888878 157825000
2012-08-06 139.720001 140.169998 139.559998 139.619995 112.105698 86326200
2012-08-07 140.179993 140.919998 140.029999 140.320007 112.667732 109545100
2012-08-08 139.850006 140.649994 139.809998 140.490005 112.804237 89754700
2012-08-09 140.289993 140.889999 140.149994 140.610001 112.900566 90291700
2012-08-10 140.039993 140.889999 139.809998 140.839996 113.085228 99792700
2012-08-13 140.600006 140.839996 140.039993 140.770004 113.029053 79426900
2012-08-14 141.289993 141.380005 140.369995 140.789993 113.045135 102379400
2012-08-15 140.639999 141.190002 140.550003 140.949997 113.173592 71085900
2012-08-16 141.149994 142.160004 140.800003 141.990005 114.008644 112014200
2012-08-17 142.229996 142.300003 141.860001 142.179993 114.161186 90813700
2012-08-20 141.979996 142.220001 141.589996 142.190002 114.169228 78255700
2012-08-21 142.539993 143.089996 141.449997 141.759995 113.823967 105581100
2012-08-22 141.399994 142.050003 141.070007 141.820007 113.872169 133243500
2012-08-23 141.470001 141.479996 140.440002 140.660004 112.940758 111466400
2012-08-24 140.309998 141.830002 140.220001 141.509995 113.623215 99481200
2012-08-27 141.889999 142.080002 141.339996 141.539993 113.647308 68785900
2012-08-28 141.179993 141.839996 140.970001 141.399994 113.534920 75689600
2012-08-29 141.520004 141.889999 141.119995 141.509995 113.623215 65421300
2012-08-30 140.899994 140.940002 140.190002 140.490005 112.804237 96589900
2012-08-31 141.289993 141.820007 140.360001 141.160004 113.342209 151970400
2012-09-04 141.039993 141.460007 140.130005 141.029999 113.237831 120226200
2012-09-05 141.089996 141.470001 140.630005 140.910004 113.141487 100660300
2012-09-06 141.759995 143.779999 141.750000 143.770004 115.437889 158272500
2012-09-07 144.009995 144.389999 143.880005 144.330002 115.887489 107272100
2012-09-10 144.190002 144.440002 143.460007 143.509995 115.229088 86458500
2012-09-11 143.600006 144.369995 143.559998 143.910004 115.550331 88760000
2012-09-12 144.389999 144.550003 143.899994 144.389999 115.935707 87640900
2012-09-13 144.369995 147.039993 143.990005 146.589996 117.702164 225470200
2012-09-14 146.880005 148.110001 146.759995 147.240005 118.224068 169777000
2012-09-17 146.940002 147.190002 146.369995 146.740005 117.822632 119427800
2012-09-18 146.490005 146.809998 146.250000 146.619995 117.726196 98326600
2012-09-19 146.789993 147.169998 146.410004 146.699997 117.790474 128318300
2012-09-20 146.029999 146.789993 145.630005 146.710007 117.798538 154009800
2012-09-21 146.639999 146.669998 145.809998 145.869995 117.749275 108737500
2012-09-24 145.149994 145.979996 145.039993 145.649994 117.571671 95682000
2012-09-25 145.960007 146.240005 144.059998 144.100006 116.320473 133165200
2012-09-26 144.070007 144.110001 142.949997 143.289993 115.666626 146502200
2012-09-27 143.889999 144.970001 143.509995 144.639999 116.756416 111830300
2012-09-28 144.089996 144.559998 143.460007 143.970001 116.215515 150696100
2012-10-01 144.520004 145.690002 144.009995 144.350006 116.522240 135911200
2012-10-02 144.919998 145.149994 143.830002 144.500000 116.643379 113422200
2012-10-03 144.889999 145.429993 144.130005 145.089996 117.119621 121283100
2012-10-04 145.639999 146.339996 145.440002 146.130005 117.959160 124311600
2012-10-05 146.910004 147.160004 145.699997 146.139999 117.967201 124842100
2012-10-08 145.600006 146.119995 145.309998 145.639999 117.563576 78415400
2012-10-09 145.529999 145.649994 144.149994 144.199997 116.401176 148872900
2012-10-10 144.179993 144.320007 143.089996 143.279999 115.658539 124247500
2012-10-11 144.279999 144.490005 143.330002 143.360001 115.723122 123601500
2012-10-12 143.460007 143.949997 142.580002 142.889999 115.343758 124181900
2012-10-15 143.229996 144.229996 142.770004 144.080002 116.304314 107689100
2012-10-16 144.759995 145.639999 144.660004 145.539993 117.482857 108815500
2012-10-17 145.639999 146.320007 145.419998 146.199997 118.015671 128834100
2012-10-18 145.820007 146.520004 145.330002 145.820007 117.708923 148108500
2012-10-19 145.550003 145.559998 143.050003 143.389999 115.747330 185645200
2012-10-22 143.149994 143.669998 142.279999 143.410004 115.763458 125578600
2012-10-23 141.860001 142.059998 140.830002 141.419998 114.157104 192056300
2012-10-24 141.929993 142.100006 140.800003 141.020004 113.834229 120179400
2012-10-25 142.020004 142.279999 140.570007 141.429993 114.165176 134457400
2012-10-26 141.300003 141.839996 140.389999 141.350006 114.100624 146023500
2012-10-31 141.850006 142.029999 140.679993 141.350006 114.100624 103438500
2012-11-01 141.649994 143.009995 141.520004 142.830002 115.295326 100995600
2012-11-02 143.679993 143.720001 141.410004 141.559998 114.270126 137702200
2012-11-05 141.350006 142.169998 140.929993 141.850006 114.504242 98378500
2012-11-06 142.279999 143.520004 142.130005 142.960007 115.400246 107068100
2012-11-07 141.660004 141.679993 139.059998 139.720001 112.784843 264304500
2012-11-08 139.699997 140.410004 137.929993 138.039993 111.428719 181517300
2012-11-09 137.619995 139.440002 137.550003 138.160004 111.525612 201055300
2012-11-12 138.589996 138.809998 137.960007 138.270004 111.614388 97677500
2012-11-13 137.539993 139.250000 137.360001 137.789993 111.226936 123018300
2012-11-14 138.210007 138.429993 135.619995 135.929993 109.725479 191505000
2012-11-15 135.979996 136.490005 135.179993 135.699997 109.539818 178128400
2012-11-16 135.899994 136.639999 134.699997 136.369995 110.080643 239483900
2012-11-19 137.899994 139.149994 136.410004 139.130005 112.308601 151495800
2012-11-20 138.910004 139.419998 138.080002 139.190002 112.357048 119807400
2012-11-21 139.309998 139.570007 139.029999 139.449997 112.566887 81710800
2012-11-23 140.130005 141.399994 140.039993 141.350006 114.100624 65409200
2012-11-26 140.649994 141.360001 140.190002 141.050003 113.858452 100124400
2012-11-27 140.910004 141.389999 140.240005 140.330002 113.277275 128646200
2012-11-28 139.759995 141.539993 139.000000 141.460007 114.189423 177086500
2012-11-29 141.990005 142.509995 141.369995 142.119995 114.722176 151085900
2012-11-30 142.139999 142.419998 141.660004 142.149994 114.746391 136568300
2012-12-03 142.800003 142.919998 141.339996 141.449997 114.181320 124656300
2012-12-04 141.440002 141.869995 140.869995 141.250000 114.019905 127512200
2012-12-05 141.369995 142.160004 140.369995 141.500000 114.221710 147300500
2012-12-06 141.369995 142.039993 141.160004 141.979996 114.609154 103220600
2012-12-07 142.529999 142.690002 141.669998 142.410004 114.956276 108726400
2012-12-10 142.210007 142.809998 142.149994 142.470001 115.004700 98840700
2012-12-11 143.059998 144.110001 142.990005 143.440002 115.787704 152570400
2012-12-12 144.000000 144.550003 143.309998 143.509995 115.844193 145880100
2012-12-13 143.419998 143.830002 142.270004 142.630005 115.133850 135715000
2012-12-14 142.320007 142.580002 141.880005 142.100006 114.706039 137701700
2012-12-17 142.470001 143.850006 142.429993 143.770004 116.054131 143238200
2012-12-18 144.000000 145.500000 143.789993 145.369995 117.345634 177762800
2012-12-19 145.529999 145.580002 144.240005 144.289993 116.473846 150895400
2012-12-20 144.380005 145.139999 143.979996 145.119995 117.143806 168487000
2012-12-21 142.169998 144.089996 141.940002 142.789993 116.080460 245883800
2012-12-24 142.479996 142.559998 142.190002 142.350006 115.722794 53874600
2012-12-26 142.639999 142.710007 141.350006 141.750000 115.235046 106947700
2012-12-27 141.789993 142.080002 139.919998 141.559998 115.080574 167920600
2012-12-28 140.639999 141.419998 139.869995 140.029999 113.836792 148806700
2012-12-31 139.660004 142.559998 139.539993 142.410004 115.771591 243935200
2013-01-02 145.110001 146.149994 144.729996 146.059998 118.738815 192059000
2013-01-03 145.990005 146.369995 145.339996 145.729996 118.470543 144761800
2013-01-04 145.970001 146.610001 145.669998 146.369995 118.990852 116817700
2013-01-07 145.850006 146.110001 145.429993 145.970001 118.665649 110002500
2013-01-08 145.710007 145.910004 144.979996 145.550003 118.324265 121265100
2013-01-09 145.869995 146.320007 145.639999 145.919998 118.625015 90745600
2013-01-10 146.729996 147.089996 145.970001 147.080002 119.568047 130735400
2013-01-11 147.039993 147.149994 146.610001 147.070007 119.559921 113917300
2013-01-14 146.889999 147.070007 146.429993 146.970001 119.478645 89567200
2013-01-15 146.289993 147.210007 146.199997 147.070007 119.559921 93172600
2013-01-16 146.770004 147.279999 146.610001 147.050003 119.543678 104849500
2013-01-17 147.699997 148.419998 147.149994 148.000000 120.315979 133833500
2013-01-18 147.970001 148.490005 147.429993 148.330002 120.584229 169906000
2013-01-22 148.330002 149.130005 147.979996 149.130005 121.234581 111797300
2013-01-23 149.130005 149.500000 148.860001 149.369995 121.429680 104596100
2013-01-24 149.149994 150.139999 149.009995 149.410004 121.462196 146426400
2013-01-25 149.880005 150.250000 149.369995 150.250000 122.145096 147211600
2013-01-28 150.289993 150.330002 149.509995 150.070007 121.998741 113357700
2013-01-29 149.770004 150.850006 149.669998 150.660004 122.478386 105694400
2013-01-30 150.639999 150.940002 149.929993 150.070007 121.998741 137447700
2013-01-31 149.889999 150.380005 149.600006 149.699997 121.697998 108975800
2013-02-01 150.649994 151.419998 150.389999 151.240005 122.949936 131173000
2013-02-04 150.320007 151.270004 149.429993 149.539993 121.567909 159073600
2013-02-05 150.350006 151.479996 150.289993 151.050003 122.795448 113912400
2013-02-06 150.520004 151.259995 150.410004 151.160004 122.884895 138762800
2013-02-07 151.210007 151.350006 149.860001 150.960007 122.722290 162490000
2013-02-08 151.220001 151.889999 151.220001 151.800003 123.405128 103133700
2013-02-11 151.740005 151.899994 151.389999 151.770004 123.380783 73775000
2013-02-12 151.779999 152.300003 151.610001 152.020004 123.583969 65392700
2013-02-13 152.330002 152.610001 151.720001 152.149994 123.689682 82322600
2013-02-14 151.690002 152.470001 151.520004 152.289993 123.803497 80834300
2013-02-15 152.429993 152.589996 151.550003 152.110001 123.657127 215226500
2013-02-19 152.369995 153.279999 152.160004 153.250000 124.583954 95105400
2013-02-20 153.139999 153.190002 151.259995 151.339996 123.031197 160574800
2013-02-21 150.960007 151.419998 149.940002 150.419998 122.283287 183257000
2013-02-22 151.149994 151.889999 150.490005 151.889999 123.478271 106356600
2013-02-25 152.630005 152.860001 149.000000 149.000000 121.128891 245824800
2013-02-26 149.720001 150.199997 148.729996 150.020004 121.958076 186596200
2013-02-27 149.889999 152.330002 149.759995 151.910004 123.494568 150781900
2013-02-28 151.899994 152.869995 151.410004 151.610001 123.250679 126866000
2013-03-01 151.089996 152.339996 150.410004 152.110001 123.657127 170634800
2013-03-04 151.759995 152.919998 151.520004 152.919998 124.315598 99010200
2013-03-05 153.660004 154.699997 153.639999 154.289993 125.429382 121431900
2013-03-06 154.839996 154.919998 154.160004 154.500000 125.600113 94469900
2013-03-07 154.699997 154.979996 154.520004 154.779999 125.827736 86101400
2013-03-08 155.460007 155.649994 154.660004 155.440002 126.364288 123477800
2013-03-11 155.320007 156.039993 155.130005 156.029999 126.843910 83746800
2013-03-12 155.919998 156.100006 155.210007 155.679993 126.559372 105755800
2013-03-13 155.759995 156.119995 155.229996 155.899994 126.738197 92550900
2013-03-14 156.309998 156.800003 155.910004 156.729996 127.412987 126329900
2013-03-15 155.850006 156.039993 155.309998 155.830002 127.244774 138601100
2013-03-18 154.339996 155.639999 154.199997 154.970001 126.542557 126704300
2013-03-19 155.300003 155.509995 153.589996 154.610001 126.248558 167567300
2013-03-20 155.520004 155.949997 155.259995 155.690002 127.130417 113759300
2013-03-21 154.759995 155.639999 154.100006 154.360001 126.044449 128605000
2013-03-22 154.850006 155.600006 154.729996 155.600006 127.056938 111163600
2013-03-25 156.009995 156.270004 154.350006 154.949997 126.526199 151322300
2013-03-26 155.589996 156.229996 155.419998 156.190002 127.538734 86856600
2013-03-27 155.259995 156.240005 155.000000 156.190002 127.538734 99950600
2013-03-28 156.089996 156.850006 155.750000 156.669998 127.930679 102932800
2013-04-01 156.589996 156.910004 155.669998 156.050003 127.424385 99194100
2013-04-02 156.610001 157.210007 156.369995 156.820007 128.053131 101504300
2013-04-03 156.910004 157.029999 154.820007 155.229996 126.754860 154167400
2013-04-04 155.429993 156.169998 155.089996 155.860001 127.269249 131885000
2013-04-05 153.949997 155.350006 153.770004 155.160004 126.697662 159666000
2013-04-08 155.270004 156.220001 154.750000 156.210007 127.555016 86571200
2013-04-09 156.500000 157.320007 155.979996 156.750000 127.995995 101922200
2013-04-10 157.169998 158.869995 157.130005 158.669998 129.563751 135711100
2013-04-11 158.699997 159.710007 158.539993 159.190002 129.988358 110142500
2013-04-12 158.679993 159.039993 157.919998 158.800003 129.669891 116359900
2013-04-15 158.000000 158.130005 155.100006 155.119995 126.664986 217259000
2013-04-16 156.289993 157.490005 155.910004 157.410004 128.534927 147507800
2013-04-17 156.289993 156.320007 154.279999 155.110001 126.656837 226834800
2013-04-18 155.369995 155.410004 153.550003 154.139999 125.864807 167583200
2013-04-19 154.500000 155.550003 154.119995 155.479996 126.959038 149687600
2013-04-22 155.779999 156.539993 154.750000 156.169998 127.522354 106553500
2013-04-23 156.949997 157.929993 156.169998 157.779999 128.837051 166141300
2013-04-24 157.830002 158.300003 157.539993 157.880005 128.918747 96781200
2013-04-25 158.339996 159.270004 158.100006 158.520004 129.441315 131060600
2013-04-26 158.330002 158.600006 157.729996 158.240005 129.212662 95918800
2013-04-29 158.669998 159.649994 158.419998 159.300003 130.078232 88572800
2013-04-30 159.270004 159.720001 158.610001 159.679993 130.388489 116010700
2013-05-01 159.330002 159.410004 158.100006 158.279999 129.245316 138874200
2013-05-02 158.679993 159.889999 158.529999 159.750000 130.445679 96407600
2013-05-03 161.139999 161.880005 159.779999 161.369995 131.768463 144202300
2013-05-06 161.490005 162.009995 161.419998 161.779999 132.103256 66882100
2013-05-07 162.130005 162.649994 161.669998 162.600006 132.772858 90359200
2013-05-08 162.419998 163.389999 162.330002 163.339996 133.377151 97419200
2013-05-09 163.270004 163.699997 162.470001 162.880005 133.001526 106738600
2013-05-10 162.990005 163.550003 162.509995 163.410004 133.434280 103203000
2013-05-13 163.199997 163.809998 162.820007 163.539993 133.540405 81843200
2013-05-14 163.669998 165.350006 163.669998 165.229996 134.920410 119000900
2013-05-15 164.960007 166.449997 164.910004 166.119995 135.647141 120718500
2013-05-16 165.779999 166.360001 165.089996 165.339996 135.010284 109913600
2013-05-17 165.949997 167.039993 165.729996 166.940002 136.316772 129801000
2013-05-20 166.779999 167.580002 166.610001 166.929993 136.308578 85071200
2013-05-21 167.080002 167.800003 166.500000 167.169998 136.504562 95804200
2013-05-22 167.339996 169.070007 165.169998 165.929993 135.492004 244031800
2013-05-23 164.160004 165.910004 163.940002 165.449997 135.100098 211064400
2013-05-24 164.470001 165.380005 163.979996 165.309998 134.985748 151573900
2013-05-28 167.039993 167.779999 165.809998 166.300003 135.794159 143679800
2013-05-29 165.419998 165.800003 164.339996 165.220001 134.912277 160363400
2013-05-30 165.350006 166.589996 165.220001 165.830002 135.410400 107793800
2013-05-31 165.369995 166.309998 163.130005 163.449997 133.466965 176850100
2013-06-03 163.830002 164.460007 162.660004 164.350006 134.201889 168390700
2013-06-04 164.440002 165.100006 162.729996 163.559998 133.556778 157631500
2013-06-05 163.089996 163.419998 161.130005 161.270004 131.686844 211737800
2013-06-06 161.199997 162.740005 160.250000 162.729996 132.879044 200225500
2013-06-07 163.850006 164.949997 163.139999 164.800003 134.569305 188337800
2013-06-10 165.309998 165.399994 164.369995 164.800003 134.569305 105667100
2013-06-11 163.300003 164.539993 162.740005 163.100006 133.181183 159505400
2013-06-12 164.220001 164.389999 161.600006 161.750000 132.078812 177361500
2013-06-13 161.660004 164.500000 161.300003 164.210007 134.087540 163587800
2013-06-14 164.029999 164.669998 162.910004 163.179993 133.246460 141197500
2013-06-17 164.289993 165.220001 163.220001 164.440002 134.275375 136295600
2013-06-18 164.529999 165.990005 164.520004 165.740005 135.336868 114695600
2013-06-19 165.600006 165.889999 163.380005 163.449997 133.466965 206149500
2013-06-20 161.860001 163.470001 158.979996 159.399994 130.159897 321255900
2013-06-21 159.639999 159.759995 157.470001 159.070007 130.577744 271956800
2013-06-24 157.410004 158.429993 155.729996 157.059998 128.927734 222329000
2013-06-25 158.479996 160.100006 157.419998 158.570007 130.167282 162262200
2013-06-26 159.869995 160.500000 159.250000 160.139999 131.456085 134848000
2013-06-27 161.100006 161.820007 160.949997 161.080002 132.227722 129483700
2013-06-28 160.630005 161.399994 159.860001 160.419998 131.685898 160402900
2013-07-01 161.259995 162.479996 161.080002 161.360001 132.457550 131954800
2013-07-02 161.119995 162.300003 160.500000 161.210007 132.334396 154863700
2013-07-03 160.479996 161.770004 160.220001 161.279999 132.391876 75216400
2013-07-05 162.470001 163.080002 161.300003 163.020004 133.820251 122416900
2013-07-08 163.860001 164.389999 163.080002 163.949997 134.583618 108092500
2013-07-09 164.979996 165.330002 164.270004 165.130005 135.552261 119298000
2013-07-10 164.970001 165.750000 164.630005 165.190002 135.601486 121410100
2013-07-11 167.110001 167.610001 165.179993 167.440002 137.448517 135592200
2013-07-12 167.389999 167.929993 167.130005 167.509995 137.505951 104212700
2013-07-15 167.970001 168.389999 167.679993 168.149994 138.031296 69450600
2013-07-16 168.259995 168.360001 167.070007 167.520004 137.514191 88702100
2013-07-17 168.160004 168.479996 167.729996 167.949997 137.867203 92873900
2013-07-18 168.309998 169.270004 168.199997 168.869995 138.622391 103620100
2013-07-19 168.520004 169.229996 168.309998 169.169998 138.868591 103831700
2013-07-22 169.410004 169.740005 169.009995 169.500000 139.139526 79428600
2013-07-23 169.800003 169.830002 169.050003 169.139999 138.843979 80829700
2013-07-24 169.789993 169.860001 168.179993 168.520004 138.335052 112914000
2013-07-25 168.220001 169.080002 167.940002 168.929993 138.671600 111088600
2013-07-26 168.220001 169.160004 167.520004 169.110001 138.819382 107814600
2013-07-29 168.679993 169.059998 168.110001 168.589996 138.392502 79695000
2013-07-30 169.100006 169.279999 168.190002 168.589996 138.392502 85209600
2013-07-31 168.940002 169.850006 168.490005 168.710007 138.490997 142388700
2013-08-01 169.990005 170.809998 169.899994 170.660004 140.091690 110438400
2013-08-02 170.279999 170.970001 170.050003 170.949997 140.329819 91116700
2013-08-05 170.570007 170.960007 170.350006 170.699997 140.124588 54072700
2013-08-06 170.369995 170.740005 169.350006 169.729996 139.328308 87495000
2013-08-07 169.190002 169.429993 168.550003 169.179993 138.876862 84854700
2013-08-08 169.979996 170.179993 168.929993 169.800003 139.385803 102181300
2013-08-09 169.580002 170.100006 168.720001 169.309998 138.983536 91757700
2013-08-12 168.460007 169.309998 168.380005 169.110001 138.819382 68593300
2013-08-13 169.410004 169.899994 168.410004 169.610001 139.229828 80806000
2013-08-14 169.529999 169.800003 168.699997 168.740005 138.515625 79829200
2013-08-15 167.410004 167.429993 166.089996 166.380005 136.578369 152931800
2013-08-16 166.059998 166.630005 165.500000 165.830002 136.126892 130868200
2013-08-19 165.639999 166.210007 164.759995 164.770004 135.256744 96437600
2013-08-20 165.039993 166.199997 164.860001 165.580002 135.921722 89294400
2013-08-21 165.119995 166.029999 164.190002 164.559998 135.084381 159530500
2013-08-22 164.899994 166.300003 164.889999 166.059998 136.315689 101471400
2013-08-23 166.550003 166.830002 165.770004 166.619995 136.775391 90888900
2013-08-26 166.789993 167.300003 165.889999 166.000000 136.266418 89702100
2013-08-27 164.360001 166.000000 163.210007 163.330002 134.074661 158619400
2013-08-28 163.259995 164.490005 163.050003 163.910004 134.550797 108113000
2013-08-29 163.550003 165.039993 163.399994 164.169998 134.764160 119200500
2013-08-30 164.509995 164.529999 163.169998 163.649994 134.337357 134928900
2013-09-03 165.229996 165.580002 163.699997 164.389999 134.944778 142375100
2013-09-04 164.429993 166.029999 164.130005 165.750000 136.061218 97389400
2013-09-05 165.850006 166.399994 165.729996 165.960007 136.233612 63090500
2013-09-06 166.509995 166.979996 164.479996 166.039993 136.299301 159756500
2013-09-09 166.449997 167.729996 166.449997 167.630005 137.604446 87559300
2013-09-10 168.639999 168.899994 168.259995 168.869995 138.622391 105847200
2013-09-11 168.639999 169.399994 168.350006 169.399994 139.057434 94545900
2013-09-12 169.339996 169.559998 168.720001 168.949997 138.688019 83209000
2013-09-13 169.130005 169.460007 168.740005 169.330002 138.999969 72727800
2013-09-16 171.160004 171.240005 170.039993 170.309998 139.804413 106299200
2013-09-17 170.460007 171.110001 170.460007 171.070007 140.428314 82523300
2013-09-18 171.009995 173.520004 170.580002 173.050003 142.053619 203460600
2013-09-19 173.520004 173.600006 172.589996 172.759995 141.815582 146616900
2013-09-20 172.330002 172.330002 170.580002 170.720001 140.824081 132867100
2013-09-23 170.490005 170.649994 169.389999 169.929993 140.172409 104616500
2013-09-24 169.899994 170.529999 169.210007 169.529999 139.842453 106333100
2013-09-25 169.639999 169.979996 168.889999 169.039993 139.438278 117306500
2013-09-26 169.320007 170.169998 169.050003 169.690002 139.974472 77146900
2013-09-27 168.839996 169.139999 168.470001 168.910004 139.330994 99141800
2013-09-30 167.479996 168.539993 167.149994 168.009995 138.588623 143937000
2013-10-01 168.139999 169.500000 167.970001 169.339996 139.685760 127160000
2013-10-02 168.350006 169.339996 167.830002 169.179993 139.553787 113350000
2013-10-03 168.789993 168.940002 166.839996 167.619995 138.266907 176698000
2013-10-04 167.750000 169.059998 167.529999 168.889999 139.314484 96878000
2013-10-07 167.419998 168.449997 167.250000 167.429993 138.110184 96295000
2013-10-08 167.399994 167.619995 165.360001 165.479996 136.501755 178015000
2013-10-09 165.800003 166.199997 164.529999 165.600006 136.600693 168973000
2013-10-10 167.289993 169.259995 167.229996 169.169998 139.545486 195955000
2013-10-11 168.910004 170.320007 168.770004 170.259995 140.444672 105040000
2013-10-14 169.210007 171.080002 169.080002 170.940002 141.005569 112106000
2013-10-15 170.509995 171.149994 169.470001 169.699997 139.982742 155485000
2013-10-16 170.720001 172.160004 170.639999 172.070007 141.937668 161676000
2013-10-17 171.369995 173.320007 171.339996 173.220001 142.886307 129389000
2013-10-18 173.860001 174.509995 173.509995 174.389999 143.851349 138316000
2013-10-21 174.449997 174.750000 174.009995 174.399994 143.859619 104104000
2013-10-22 174.910004 175.929993 174.429993 175.410004 144.692810 126663000
2013-10-23 174.809998 174.889999 173.960007 174.570007 143.999817 105484000
2013-10-24 174.919998 175.369995 174.509995 175.149994 144.478271 70350000
2013-10-25 175.509995 176.000000 175.169998 175.949997 145.138199 93625000
2013-10-28 175.889999 176.470001 175.699997 176.229996 145.369202 84979000
2013-10-29 176.630005 177.240005 176.380005 177.169998 146.144623 87401000
2013-10-30 177.380005 177.509995 175.660004 176.289993 145.418671 140002000
2013-10-31 176.149994 176.889999 175.529999 175.789993 145.006271 133795000
2013-11-01 176.020004 176.610001 175.220001 176.210007 145.352692 142805000
2013-11-04 176.690002 176.899994 175.979996 176.830002 145.864105 85677000
2013-11-05 176.139999 176.750000 175.570007 176.270004 145.402237 85825000
2013-11-06 177.029999 177.500000 176.539993 177.169998 146.144623 87348000
2013-11-07 177.500000 177.639999 174.759995 174.929993 144.296814 157000000
2013-11-08 174.869995 177.309998 174.850006 177.289993 146.243561 136713000
2013-11-11 177.119995 177.529999 176.910004 177.320007 146.268311 62614000
2013-11-12 176.940002 177.360001 176.369995 176.960007 145.971329 83990000
2013-11-13 176.089996 178.429993 176.089996 178.380005 147.142700 103844000
2013-11-14 178.539993 179.419998 178.250000 179.270004 147.876862 103435000
2013-11-15 179.559998 180.119995 179.330002 180.050003 148.520264 102818000
2013-11-18 180.350006 180.500000 179.020004 179.419998 148.000549 104796000
2013-11-19 179.330002 179.869995 178.720001 179.029999 147.678925 93891000
2013-11-20 179.389999 179.929993 177.979996 178.470001 147.216904 124909000
2013-11-21 178.970001 180.050003 178.860001 179.910004 148.404816 92841000
2013-11-22 179.979996 180.830002 179.770004 180.809998 149.147156 81296000
2013-11-25 181.130005 181.169998 180.369995 180.630005 148.998657 79486000
2013-11-26 180.720001 181.220001 180.410004 180.679993 149.039948 86994000
2013-11-27 180.869995 181.240005 180.649994 181.119995 149.402832 58800000
2013-11-29 181.320007 181.750000 180.800003 181.000000 149.303833 55870900
2013-12-02 181.089996 181.429993 180.250000 180.529999 148.916183 99726000
2013-12-03 179.940002 180.389999 179.169998 179.750000 148.272797 116563000
2013-12-04 179.100006 180.479996 178.350006 179.729996 148.256287 123033000
2013-12-05 179.410004 179.740005 178.770004 178.940002 147.604614 106934000
2013-12-06 180.669998 181.110001 180.149994 180.940002 149.254395 127728000
2013-12-09 181.470001 181.669998 181.160004 181.399994 149.633850 70124000
2013-12-10 180.979996 181.360001 180.639999 180.750000 149.097672 80976000
2013-12-11 180.820007 180.850006 178.500000 178.720001 147.423157 130591000
2013-12-12 178.639999 178.860001 177.759995 178.130005 146.936462 115565000
2013-12-13 178.500000 178.660004 177.770004 178.110001 146.919968 107808000
2013-12-16 178.949997 179.809998 178.899994 179.220001 147.835602 96195000
2013-12-17 179.380005 179.410004 178.250000 178.649994 147.365448 89886000
2013-12-18 178.919998 181.729996 177.320007 181.699997 149.881271 234906000
2013-12-19 181.179993 181.699997 180.710007 181.490005 149.708069 136531200
2013-12-20 180.690002 181.990005 180.570007 181.559998 150.578934 197087000
2013-12-23 182.449997 182.639999 182.070007 182.529999 151.383408 85598000
2013-12-24 182.539993 183.009995 182.529999 182.929993 151.715164 45368800
2013-12-26 183.339996 183.960007 183.320007 183.860001 152.486450 63365000
2013-12-27 184.100006 184.179993 183.660004 183.850006 152.478149 61814000
2013-12-30 183.869995 184.020004 183.580002 183.820007 152.453278 56857000
2013-12-31 184.070007 184.690002 183.929993 184.690002 153.174789 86119900
2014-01-02 183.979996 184.070007 182.479996 182.919998 151.706863 119636900
2014-01-03 183.229996 183.600006 182.630005 182.889999 151.681946 81390600
2014-01-06 183.490005 183.559998 182.080002 182.360001 151.242371 108028200
2014-01-07 183.089996 183.789993 182.949997 183.479996 152.171280 86144200
2014-01-08 183.449997 183.830002 182.889999 183.520004 152.204468 96582300
2014-01-09 184.110001 184.130005 182.800003 183.639999 152.304016 90683400
2014-01-10 183.949997 184.220001 183.009995 184.139999 152.718658 102026400
2014-01-13 183.669998 184.179993 181.339996 181.690002 150.686737 149892000
2014-01-14 182.289993 183.770004 181.949997 183.669998 152.328827 105016100
2014-01-15 184.100006 184.940002 183.710007 184.660004 153.149918 98525800
2014-01-16 184.279999 184.660004 183.830002 184.419998 152.950912 72290600
2014-01-17 184.100006 184.449997 183.320007 183.639999 152.304016 107848700
2014-01-21 184.699997 184.770004 183.050003 184.179993 152.751862 88621200
2014-01-22 184.490005 184.570007 183.910004 184.300003 152.851334 61270900
2014-01-23 183.369995 183.399994 181.820007 182.789993 151.598969 132496900
2014-01-24 181.600006 181.660004 178.830002 178.889999 148.364517 208677100
2014-01-27 179.059998 179.520004 177.119995 178.009995 147.634735 180843100
2014-01-28 178.139999 179.300003 178.119995 179.070007 148.513824 110463200
2014-01-29 177.580002 178.550003 176.880005 177.350006 147.087280 216597300
2014-01-30 178.830002 179.809998 178.259995 179.229996 148.646469 118938100
2014-01-31 177.009995 179.289993 176.919998 178.179993 147.775681 194677900
2014-02-03 177.970001 178.369995 173.830002 174.169998 144.449936 254837100
2014-02-04 174.949997 175.839996 174.110001 175.389999 145.461761 165012400
2014-02-05 174.779999 175.559998 173.710007 175.169998 145.279282 164230500
2014-02-06 175.580002 177.479996 175.220001 177.479996 147.195053 132877600
2014-02-07 178.309998 179.869995 177.729996 179.679993 149.019714 170787200
2014-02-10 179.699997 180.070007 179.210007 180.009995 149.293381 92218800
2014-02-11 180.160004 182.440002 180.039993 181.979996 150.927307 117814100
2014-02-12 182.250000 182.830002 181.710007 182.070007 151.001892 94717700
2014-02-13 180.839996 183.199997 180.830002 183.009995 151.781479 100542200
2014-02-14 182.839996 184.360001 182.669998 184.020004 152.619141 96498400
2014-02-18 184.179993 184.490005 183.649994 184.240005 152.801651 80460900
2014-02-19 183.759995 184.949997 182.869995 183.020004 151.789810 126524300
2014-02-20 183.270004 184.520004 182.600006 184.100006 152.685471 104998100
2014-02-21 184.449997 184.889999 183.800003 183.889999 152.511337 118116400
2014-02-24 184.279999 186.149994 184.199997 184.910004 153.357269 114063900
2014-02-25 185.059998 185.589996 184.229996 184.839996 153.299240 117085000
2014-02-26 185.110001 185.600006 184.330002 184.850006 153.307495 98677200
2014-02-27 184.580002 185.869995 184.369995 185.820007 154.112000 93880800
2014-02-28 185.789993 187.149994 185.050003 186.289993 154.501770 150842000
2014-03-03 184.649994 185.449997 183.750000 184.979996 153.415283 167748500
2014-03-04 186.789993 187.979996 186.750000 187.580002 155.571640 167545900
2014-03-05 187.740005 188.070007 187.449997 187.750000 155.712646 88376900
2014-03-06 188.210007 188.610001 187.779999 188.179993 156.069260 82516500
2014-03-07 188.960007 188.960007 187.429993 188.259995 156.135666 114513500
2014-03-10 187.970001 188.229996 187.080002 188.160004 156.052673 74939200
2014-03-11 188.440002 188.710007 186.800003 187.229996 155.281418 99009100
2014-03-12 186.320007 187.350006 185.899994 187.279999 155.322815 104824400
2014-03-13 187.839996 187.990005 184.660004 185.179993 153.581192 155014300
2014-03-14 184.850006 185.800003 184.440002 184.660004 153.149918 153919600
2014-03-17 185.589996 186.770004 185.509995 186.330002 154.534927 98359500
2014-03-18 186.710007 187.910004 186.509995 187.660004 155.638031 101804600
2014-03-19 187.679993 187.940002 185.470001 186.660004 154.808640 176267300
2014-03-20 186.250000 187.889999 185.919998 187.750000 155.712646 117241000
2014-03-21 187.710007 189.020004 186.029999 186.199997 155.108688 163128000
2014-03-24 186.839996 187.070007 184.619995 185.429993 154.467224 121411000
2014-03-25 186.369995 186.940002 185.270004 186.309998 155.200302 103852000
2014-03-26 187.039993 187.339996 184.919998 184.970001 154.084091 119843000
2014-03-27 184.750000 185.339996 183.899994 184.580002 153.759186 142383000
2014-03-28 185.110001 186.419998 185.000000 185.490005 154.517242 101642000
2014-03-31 186.669998 187.300003 185.520004 187.009995 155.783478 99745000
2014-04-01 187.619995 188.360001 187.000000 188.250000 156.816391 89193000
2014-04-02 188.490005 189.130005 188.139999 188.880005 157.341202 78774000
2014-04-03 189.169998 189.220001 188.050003 188.630005 157.132965 77435000
2014-04-04 189.660004 189.699997 186.100006 186.399994 155.275314 169381000
2014-04-07 185.949997 186.259995 183.960007 184.339996 153.559250 140803000
2014-04-08 184.259995 185.399994 183.589996 185.100006 154.192368 112660000
2014-04-09 185.600006 187.149994 185.059998 187.089996 155.850067 100254000
2014-04-10 187.080002 187.169998 182.929993 183.160004 152.576324 172959000
2014-04-11 182.139999 183.419998 181.309998 181.509995 151.201828 167251000
2014-04-14 182.929993 183.369995 181.440002 182.940002 152.393051 132382000
2014-04-15 183.320007 184.330002 181.509995 184.199997 153.442657 157093000
2014-04-16 185.470001 186.139999 184.649994 186.130005 155.050400 105197000
2014-04-17 185.880005 186.910004 185.559998 186.389999 155.266983 105255000
2014-04-21 186.440002 187.100006 186.210007 187.039993 155.808426 68329000
2014-04-22 187.229996 188.399994 187.130005 187.889999 156.516525 85790000
2014-04-23 187.820007 187.919998 187.300003 187.449997 156.149963 73869000
2014-04-24 188.369995 188.389999 186.929993 187.830002 156.466492 88170000
2014-04-25 187.220001 187.330002 185.869995 186.289993 155.183701 100380000
2014-04-28 187.050003 187.690002 184.960007 186.880005 155.675171 135121000
2014-04-29 187.479996 188.039993 187.080002 187.750000 156.399887 84098000
2014-04-30 187.440002 188.500000 187.179993 188.309998 156.866364 101508000
2014-05-01 188.220001 188.839996 187.729996 188.330002 156.883011 93019000
2014-05-02 188.309998 189.139999 187.779999 188.059998 156.658157 98122000
2014-05-05 187.139999 188.550003 186.619995 188.419998 156.958038 75883000
2014-05-06 188.000000 188.130005 186.740005 186.779999 155.591858 85454000
2014-05-07 187.410004 187.970001 186.009995 187.880005 156.508194 106500000
2014-05-08 187.710007 189.050003 187.080002 187.679993 156.341583 93618000
2014-05-09 187.710007 188.039993 186.830002 187.960007 156.574875 83679000
2014-05-12 188.800003 189.880005 188.000000 189.789993 158.099213 86940000
2014-05-13 190.039993 190.419998 189.770004 189.960007 158.240845 66454000
2014-05-14 189.789993 189.880005 188.789993 189.059998 157.491119 72367000
2014-05-15 188.679993 188.720001 186.479996 187.399994 156.108337 154956000
2014-05-16 187.509995 188.130005 186.720001 188.050003 156.649841 97458000
2014-05-19 187.690002 188.889999 187.520004 188.740005 157.224594 63839000
2014-05-20 188.649994 188.669998 187.070007 187.550003 156.233292 111644000
2014-05-21 188.089996 189.220001 188.059998 189.130005 157.549438 89093000
2014-05-22 189.179993 189.979996 188.860001 189.589996 157.932617 61549000
2014-05-23 189.759995 190.479996 189.589996 190.350006 158.565765 61092800
2014-05-27 191.059998 191.580002 190.949997 191.520004 159.540405 72010000
2014-05-28 191.520004 191.820007 191.059998 191.380005 159.423752 66723000
2014-05-29 191.820007 192.399994 191.330002 192.369995 160.248413 64377000
2014-05-30 192.190002 192.800003 192.029999 192.679993 160.506653 76316000
2014-06-02 192.949997 192.990005 191.970001 192.899994 160.689987 64656000
2014-06-03 192.429993 192.899994 192.250000 192.800003 160.606659 65047000
2014-06-04 192.470001 193.300003 192.270004 193.190002 160.931564 55529000
2014-06-05 193.410004 194.649994 192.699997 194.449997 161.981140 92103000
2014-06-06 194.869995 195.429993 194.779999 195.380005 162.755890 78696000
2014-06-09 195.350006 196.050003 195.169998 195.580002 162.922440 65119000
2014-06-10 195.339996 195.639999 194.919998 195.600006 162.939163 57129000
2014-06-11 194.899994 195.119995 194.479996 194.919998 162.372665 68772000
2014-06-12 194.690002 194.800003 193.110001 193.539993 161.223099 106350000
2014-06-13 193.919998 194.320007 193.300003 194.130005 161.714615 82017000
2014-06-16 193.889999 194.699997 193.660004 194.289993 161.847855 87424000
2014-06-17 194.020004 194.970001 193.809998 194.830002 162.297699 84834000
2014-06-18 194.830002 196.369995 194.399994 196.259995 163.488892 105267000
2014-06-19 196.429993 196.600006 195.800003 196.479996 163.672180 85929000
2014-06-20 196.029999 196.100006 195.699997 195.940002 164.004456 100587000
2014-06-23 195.990005 196.050003 195.520004 195.880005 163.954269 70611000
2014-06-24 195.529999 196.500000 194.479996 194.699997 162.966583 96237000
2014-06-25 194.289993 195.779999 194.250000 195.580002 163.703125 82782000
2014-06-26 195.610001 195.630005 194.130005 195.440002 163.585938 84312000
2014-06-27 194.979996 195.880005 194.889999 195.820007 163.904037 71445100
2014-06-30 195.699997 196.169998 195.529999 195.720001 163.820343 70201200
2014-07-01 196.199997 197.630005 196.130005 197.029999 164.916824 90470000
2014-07-02 197.050003 197.479996 196.960007 197.229996 165.084167 52475000
2014-07-03 197.789993 198.289993 197.639999 198.199997 165.896103 52938800
2014-07-07 197.820007 197.979996 197.220001 197.509995 165.318558 61696000
2014-07-08 197.149994 197.220001 195.759995 196.240005 164.255554 108143000
2014-07-09 196.729996 197.300003 196.309998 197.119995 164.992081 72992000
2014-07-10 195.220001 196.860001 195.059998 196.339996 164.339233 99040000
2014-07-11 196.220001 196.750000 195.779999 196.610001 164.565262 64243000
2014-07-14 197.610001 197.860001 197.440002 197.600006 165.393875 58658000
2014-07-15 197.720001 198.100006 196.360001 197.229996 165.084167 111307000
2014-07-16 198.110001 198.259995 197.419998 197.960007 165.695251 79986400
2014-07-17 197.350006 198.100006 195.429993 195.710007 163.811966 145398000
2014-07-18 196.350006 197.910004 196.240005 197.710007 165.485992 124330000
2014-07-21 197.089996 197.500000 196.429993 197.339996 165.176270 67592000
2014-07-22 198.009995 198.559998 197.869995 198.199997 165.896103 67678000
2014-07-23 198.500000 198.850006 198.100006 198.639999 166.264404 65612000
2014-07-24 198.830002 199.059998 198.449997 198.649994 166.272797 56888000
2014-07-25 198.089996 198.259995 197.330002 197.720001 165.494339 76837000
2014-07-28 197.759995 198.089996 196.619995 197.800003 165.561295 69259000
2014-07-29 198.169998 198.449997 196.919998 196.949997 164.849869 80466000
2014-07-30 197.649994 197.910004 196.160004 196.979996 164.874954 104222000
2014-07-31 195.610001 195.779999 192.970001 193.089996 161.618958 183479000
2014-08-01 192.559998 193.759995 191.570007 192.500000 161.125137 189261000
2014-08-04 192.869995 194.300003 192.050003 193.889999 162.288574 91340000
2014-08-05 193.100006 193.600006 191.309998 192.009995 160.714951 152690000
2014-08-06 191.110001 192.889999 191.080002 192.070007 160.765228 94818000
2014-08-07 192.940002 193.130005 190.550003 191.029999 159.894684 135733000
2014-08-08 191.460007 193.369995 190.949997 193.240005 161.744568 117014000
2014-08-11 193.970001 194.660004 193.710007 193.800003 162.213272 74544000
2014-08-12 193.610001 194.149994 192.940002 193.529999 161.987244 73632000
2014-08-13 194.289993 195.059998 193.960007 194.839996 163.083755 69047000
2014-08-14 195.160004 195.759995 194.979996 195.759995 163.853790 57371000
2014-08-15 196.470001 196.649994 194.309998 195.720001 163.820343 139951000
2014-08-18 196.800003 197.449997 196.690002 197.360001 165.192993 75424000
2014-08-19 197.839996 198.539993 197.440002 198.389999 166.055145 59135000
2014-08-20 198.119995 199.160004 198.080002 198.919998 166.498764 72763000
2014-08-21 199.089996 199.759995 198.929993 199.500000 166.984253 67791000
2014-08-22 199.339996 199.690002 198.740005 199.190002 166.724716 76107000
2014-08-25 200.139999 200.589996 199.149994 200.199997 167.570145 63855000
2014-08-26 200.330002 200.820007 200.279999 200.330002 167.678986 47298000
2014-08-27 200.429993 200.570007 199.940002 200.250000 167.611969 47874000
2014-08-28 199.589996 200.270004 199.389999 200.139999 167.519913 58330000
2014-08-29 200.449997 200.729996 199.820007 200.710007 167.997040 65907000
2014-09-02 200.970001 201.000000 199.860001 200.610001 167.913315 72426000
2014-09-03 201.380005 201.410004 200.220001 200.500000 167.821228 57462000
2014-09-04 200.839996 201.580002 199.660004 200.210007 167.578491 85236000
2014-09-05 200.169998 201.190002 199.410004 201.110001 168.331802 102177000
2014-09-08 200.919998 201.210007 200.000000 200.589996 167.896561 64146000
2014-09-09 200.410004 200.550003 198.910004 199.320007 166.833603 88591000
2014-09-10 199.429993 200.199997 198.770004 200.070007 167.461334 67251000
2014-09-11 199.270004 200.330002 199.119995 200.300003 167.653885 66774400
2014-09-12 200.100006 200.119995 198.559998 199.130005 166.674530 117409300
2014-09-15 199.160004 199.320007 198.380005 198.979996 166.549011 76401000
2014-09-16 198.610001 200.839996 198.500000 200.479996 167.804489 116201000
2014-09-17 200.770004 201.679993 199.750000 200.750000 168.030518 151266000
2014-09-18 201.360001 201.850006 201.100006 201.820007 168.926132 94990000
2014-09-19 201.520004 201.899994 200.289993 200.699997 168.773880 121649000
2014-09-22 200.350006 200.380005 198.729996 199.149994 167.470474 125553000
2014-09-23 198.429993 199.259995 197.949997 198.009995 166.511826 111393000
2014-09-24 198.039993 199.690002 197.520004 199.559998 167.815247 107276000
2014-09-25 199.039993 199.050003 196.270004 196.339996 165.107483 150300000
2014-09-26 196.699997 198.389999 196.419998 197.899994 166.419327 103547000
2014-09-29 196.199997 197.889999 196.050003 197.539993 166.116592 95112000
2014-09-30 197.690002 198.300003 196.610001 197.020004 165.679291 131302000
2014-10-01 196.699997 196.770004 193.910004 194.350006 163.434052 177798000
2014-10-02 194.179993 195.059998 192.350006 194.380005 163.459259 157285000
2014-10-03 195.679993 196.940002 195.080002 196.520004 165.258850 121569000
2014-10-06 197.339996 197.600006 195.580002 196.289993 165.065384 104778000
2014-10-07 195.279999 195.720001 193.220001 193.259995 162.517334 147913000
2014-10-08 193.369995 196.919998 192.360001 196.639999 165.359695 186461000
2014-10-09 196.330002 196.600006 192.580002 192.740005 162.080154 210705000
2014-10-10 192.690002 193.649994 190.490005 190.539993 160.230103 221909000
2014-10-13 190.460007 191.149994 187.300003 187.410004 157.598038 230939000
2014-10-14 188.419998 189.820007 187.039993 187.699997 157.841888 215847000
2014-10-15 185.160004 187.690002 181.919998 186.429993 156.773895 380715000
2014-10-16 183.059998 187.580002 182.889999 186.270004 156.639343 270391000
2014-10-17 188.419998 189.750000 187.619995 188.470001 158.489395 214625000
2014-10-20 188.130005 190.449997 188.070007 190.300003 160.028259 130011000
2014-10-21 191.679993 194.199997 191.479996 194.070007 163.198593 154949000
2014-10-22 194.410004 194.910004 192.610001 192.690002 162.038086 151822000
2014-10-23 194.619995 196.199997 194.259995 194.929993 163.921753 154944000
2014-10-24 195.250000 196.490005 194.490005 196.429993 165.183121 117927000
2014-10-27 195.729996 196.449997 195.029999 196.160004 164.956100 82954000
2014-10-28 196.820007 198.419998 196.729996 198.410004 166.848236 106736000
2014-10-29 198.550003 199.119995 196.800003 198.110001 166.595901 142557000
2014-10-30 197.580002 199.949997 197.399994 199.380005 167.663895 113330000
2014-10-31 201.779999 201.820007 200.770004 201.660004 169.581284 146903000
2014-11-03 201.919998 202.449997 201.309998 201.770004 169.673706 93600000
2014-11-04 201.229996 201.600006 200.059998 201.070007 169.085052 93343000
2014-11-05 202.539993 202.589996 201.449997 202.339996 170.153000 91709000
2014-11-06 202.389999 203.259995 201.639999 203.149994 170.834198 107089000
2014-11-07 203.169998 203.600006 202.610001 203.339996 170.993958 89540000
2014-11-10 203.380005 204.039993 203.130005 203.979996 171.532166 66319000
2014-11-11 204.059998 204.309998 203.649994 204.179993 171.700287 54499400
2014-11-12 203.350006 204.240005 203.309998 203.960007 171.515366 90120300
2014-11-13 204.160004 204.830002 203.210007 204.190002 171.708725 85357900
2014-11-14 204.100006 204.490005 203.720001 204.240005 171.750763 80417500
2014-11-17 203.850006 204.580002 203.649994 204.369995 171.860092 80441000
2014-11-18 204.440002 205.919998 204.440002 205.550003 172.852371 76068100
2014-11-19 205.309998 205.550003 204.300003 205.220001 172.574905 82373000
2014-11-20 204.259995 205.710007 204.179993 205.580002 172.877655 72840300
2014-11-21 207.639999 207.839996 205.979996 206.679993 173.802643 142327300
2014-11-24 207.169998 207.389999 206.910004 207.259995 174.290329 65880800
2014-11-25 207.539993 207.789993 206.800003 207.110001 174.164215 79108300
2014-11-26 207.289993 207.759995 207.029999 207.639999 174.609940 62167800
2014-11-28 207.490005 207.869995 206.910004 207.199997 174.239929 57890100
2014-12-01 206.399994 206.539993 205.380005 205.759995 173.028976 103968400
2014-12-02 205.809998 207.339996 205.779999 207.089996 174.147461 74507200
2014-12-03 207.300003 208.149994 207.100006 207.889999 174.820160 68952000
2014-12-04 207.539993 208.270004 206.699997 207.660004 174.626755 91316600
2014-12-05 207.869995 208.470001 207.550003 208.000000 174.912704 91025500
2014-12-08 207.520004 208.119995 205.929993 206.610001 173.743759 108588200
2014-12-09 204.369995 206.600006 203.910004 206.470001 173.626068 125180100
2014-12-10 205.910004 205.979996 202.929993 203.160004 170.842606 159856400
2014-12-11 203.880005 206.190002 203.710007 204.190002 171.708725 159012800
2014-12-12 202.639999 203.820007 200.850006 200.889999 168.933640 202330200
2014-12-15 201.979996 202.529999 198.779999 199.509995 167.773178 189965800
2014-12-16 198.580002 202.399994 197.860001 197.910004 166.427689 259543800
2014-12-17 198.440002 202.339996 198.289993 201.789993 169.690475 253910100
2014-12-18 204.740005 212.970001 203.919998 206.779999 173.886749 257633900
2014-12-19 206.429993 207.330002 205.610001 206.520004 174.626587 245084600
2014-12-22 206.750000 207.470001 206.460007 207.470001 175.429962 148318900
2014-12-23 208.169998 208.229996 207.399994 207.750000 175.666687 122167900
2014-12-24 208.020004 208.339996 207.720001 207.770004 175.683578 42963400
2014-12-26 208.309998 208.850006 208.250000 208.440002 176.250092 57326700
2014-12-29 208.220001 208.970001 208.139999 208.720001 176.486862 79643900
2014-12-30 208.210007 208.369995 207.509995 207.600006 175.539841 73540800
2014-12-31 207.990005 208.190002 205.389999 205.539993 173.797913 130333800
2015-01-02 206.380005 206.880005 204.179993 205.429993 173.704926 121465900
2015-01-05 204.169998 204.369995 201.350006 201.720001 170.567902 169632600
2015-01-06 202.089996 202.720001 198.860001 199.820007 168.961288 209151400
2015-01-07 201.419998 202.720001 200.880005 202.309998 171.066803 125346700
2015-01-08 204.009995 206.160004 203.990005 205.899994 174.102310 147217800
2015-01-09 206.399994 206.419998 203.509995 204.250000 172.707138 158567300
2015-01-12 204.410004 204.600006 201.919998 202.649994 171.354294 144396100
2015-01-13 204.119995 205.479996 200.509995 202.080002 170.872284 214553300
2015-01-14 199.649994 201.100006 198.570007 200.860001 169.840744 192991100
2015-01-15 201.630005 202.009995 198.880005 199.020004 168.284805 176613900
2015-01-16 198.770004 201.820007 198.550003 201.630005 170.491776 211879600
2015-01-20 202.399994 202.720001 200.169998 202.059998 170.855377 130991100
2015-01-21 201.500000 203.660004 200.940002 203.080002 171.717880 122942700
2015-01-22 203.990005 206.259995 202.330002 206.100006 174.271423 174356000
2015-01-23 205.789993 206.100006 204.809998 204.970001 173.315994 117516800
2015-01-26 204.710007 205.559998 203.850006 205.449997 173.721848 92009700
2015-01-27 202.970001 204.119995 201.740005 202.740005 171.430450 134044600
2015-01-28 204.169998 204.289993 199.910004 200.139999 169.231857 168514300
2015-01-29 200.380005 202.300003 198.679993 201.990005 170.796204 173585400
2015-01-30 200.570007 202.169998 199.130005 199.449997 168.648438 197729700
2015-02-02 200.050003 202.029999 197.860001 201.919998 170.736984 163107000
2015-02-03 203.000000 204.850006 202.550003 204.839996 173.206055 124212900
2015-02-04 203.919998 205.380005 203.509995 204.059998 172.546509 134306700
2015-02-05 204.860001 206.300003 204.770004 206.119995 174.288437 97953200
2015-02-06 206.559998 207.240005 204.919998 205.550003 173.806412 125672000
2015-02-09 204.770004 205.639999 204.139999 204.630005 173.028473 87219000
2015-02-10 205.880005 207.119995 204.679993 206.809998 174.871826 96164200
2015-02-11 206.610001 207.449997 205.830002 206.929993 174.973267 91087800
2015-02-12 207.889999 208.990005 206.970001 208.919998 176.655975 97545900
2015-02-13 209.070007 209.839996 208.759995 209.779999 177.383118 93670400
2015-02-17 209.399994 210.320007 209.100006 210.110001 177.662186 76968200
2015-02-18 209.660004 210.220001 209.339996 210.130005 177.679108 80652900
2015-02-19 209.410004 210.419998 209.240005 209.979996 177.552277 91462500
2015-02-20 209.479996 211.330002 208.729996 211.240005 178.617706 140896400
2015-02-23 210.940002 211.210007 210.479996 211.210007 178.592346 74411100
2015-02-24 211.119995 212.050003 210.759995 211.809998 179.099655 72472300
2015-02-25 211.660004 212.240005 211.220001 211.630005 178.947433 73061700
2015-02-26 211.520004 211.710007 210.649994 211.380005 178.736069 72697900
2015-02-27 211.259995 211.580002 210.600006 210.660004 178.127213 108076000
2015-03-02 210.779999 212.059998 210.720001 211.990005 179.251846 87491400
2015-03-03 211.470001 212.050003 210.080002 211.119995 178.516251 110325800
2015-03-04 210.399994 210.490005 209.059998 210.229996 177.763641 114497200
2015-03-05 210.619995 210.800003 209.850006 210.460007 177.958145 76873000
2015-03-06 209.419998 209.940002 207.100006 207.500000 175.455276 188128000
2015-03-09 207.740005 208.789993 207.550003 208.360001 176.182449 89818900
2015-03-10 206.710007 206.809998 204.929993 204.979996 173.324402 157121300
2015-03-11 205.289993 205.500000 204.399994 204.500000 172.918564 110145700
2015-03-12 205.259995 207.179993 205.199997 207.100006 175.117081 93993500
2015-03-13 206.770004 207.929993 204.580002 205.830002 174.043213 162410900
2015-03-16 206.710007 208.690002 205.860001 208.580002 176.368469 136099200
2015-03-17 207.690002 208.419998 206.979996 207.960007 175.844254 94510400
2015-03-18 207.389999 211.270004 206.619995 210.460007 177.958145 228808500
2015-03-19 209.960007 210.470001 209.029999 209.500000 177.146378 117917300
2015-03-20 209.710007 211.020004 209.490005 210.410004 178.710007 177715100
2015-03-23 210.419998 211.110001 210.000000 210.000000 178.361816 71784500
2015-03-24 209.850006 210.399994 208.740005 208.820007 177.359573 77805300
2015-03-25 209.070007 209.350006 205.710007 205.759995 174.760605 159521700
2015-03-26 204.960007 206.369995 204.119995 205.270004 174.344421 153067200
2015-03-27 205.130005 205.949997 204.899994 205.740005 174.743607 118939000
2015-03-30 206.979996 208.610001 206.960007 208.250000 176.875458 96180400
2015-03-31 207.259995 208.100006 206.360001 206.429993 175.329620 126768700
2015-04-01 206.389999 206.419998 204.509995 205.699997 174.709686 137303600
2015-04-02 205.619995 206.979996 205.399994 206.440002 175.338135 86900900
2015-04-06 205.369995 208.449997 205.210007 207.830002 176.518738 114368200
2015-04-07 207.860001 208.759995 207.240005 207.279999 176.051620 81236300
2015-04-08 207.550003 208.509995 207.080002 207.979996 176.646179 89351900
2015-04-09 207.779999 209.179993 207.190002 208.899994 177.427536 85548900
2015-04-10 209.199997 210.089996 208.960007 210.039993 178.395828 72722900
2015-04-13 209.869995 210.630005 209.029999 209.089996 177.588913 74436600
2015-04-14 208.850006 209.710007 208.100006 209.490005 177.928650 75099900
2015-04-15 210.050003 211.039993 209.949997 210.429993 178.727051 99529300
2015-04-16 210.029999 210.979996 209.789993 210.369995 178.676071 68934900
2015-04-17 208.940002 209.229996 207.009995 207.949997 176.620667 191113200
2015-04-20 209.059998 210.250000 208.960007 209.850006 178.234406 92189500
2015-04-21 210.669998 210.860001 209.240005 209.600006 178.022079 72559800
2015-04-22 210.009995 210.850006 208.899994 210.630005 178.896957 78264600
2015-04-23 210.149994 211.940002 210.009995 211.160004 179.347092 102585900
2015-04-24 211.660004 211.970001 211.110001 211.649994 179.763199 61327400
2015-04-27 212.330002 212.479996 210.539993 210.770004 179.015778 79358100
2015-04-28 210.740005 211.500000 209.330002 211.440002 179.584915 86863500
2015-04-29 210.369995 211.289993 209.600006 210.570007 178.845932 125684900
2015-04-30 209.880005 210.350006 207.619995 208.460007 177.053848 161304900
2015-05-01 209.399994 210.770004 209.279999 210.720001 178.973328 103399700
2015-05-04 211.229996 212.020004 211.100006 211.320007 179.482956 70927200
2015-05-05 211.029999 211.460007 208.729996 208.899994 177.427536 113326200
2015-05-06 209.559998 209.929993 206.759995 208.039993 176.697098 135060200
2015-05-07 207.919998 209.380005 207.520004 208.869995 177.402054 88244900
2015-05-08 210.880005 211.860001 210.779999 211.619995 179.737747 155877300
2015-05-11 211.570007 211.889999 210.520004 210.610001 178.879913 75708100
2015-05-12 209.610001 210.630005 208.619995 209.979996 178.344833 119727600
2015-05-13 210.470001 211.220001 209.740005 210.020004 178.378784 94667900
2015-05-14 211.240005 212.320007 210.910004 212.210007 180.238876 95934000
2015-05-15 212.440002 212.610001 211.860001 212.440002 180.434219 76510100
2015-05-18 212.240005 213.399994 212.160004 213.100006 180.994781 74549700
2015-05-19 213.240005 213.570007 212.690002 213.029999 180.935303 72114600
2015-05-20 213.149994 213.779999 212.500000 212.880005 180.807922 76857500
2015-05-21 212.710007 213.750000 212.509995 213.500000 181.334518 64764600
2015-05-22 213.039993 213.539993 212.910004 212.990005 180.901321 57433500
2015-05-26 212.399994 212.910004 210.199997 210.699997 178.956360 124308600
2015-05-27 211.250000 212.979996 210.759995 212.699997 180.655045 93214000
2015-05-28 212.330002 212.589996 211.630005 212.460007 180.451172 74974600
2015-05-29 212.380005 212.429993 210.820007 211.139999 179.330048 124919600
2015-06-01 211.940002 212.339996 210.619995 211.570007 179.695297 93338800
2015-06-02 211.020004 212.190002 210.270004 211.360001 179.516953 91531000
2015-06-03 212.000000 212.669998 211.330002 211.919998 179.992569 87820900
2015-06-04 211.070007 211.860001 209.750000 210.130005 178.472229 151882800
2015-06-05 209.949997 210.580002 208.979996 209.770004 178.166473 121704700
2015-06-08 209.639999 209.820007 208.389999 208.479996 177.070801 89063300
2015-06-09 208.449997 209.100006 207.690002 208.449997 177.045349 105034700
2015-06-10 209.369995 211.410004 209.300003 210.949997 179.168701 134551300
2015-06-11 211.479996 212.089996 211.199997 211.630005 179.746216 73876400
2015-06-12 210.639999 211.479996 209.679993 210.009995 178.370285 135382400
2015-06-15 208.639999 209.449997 207.789993 209.110001 177.605896 124384200
2015-06-16 208.929993 210.350006 208.720001 210.250000 178.574173 85308200
2015-06-17 210.589996 211.320007 209.360001 210.589996 178.862900 126708600
2015-06-18 211.309998 213.339996 210.630005 212.779999 180.722977 165867900
2015-06-19 211.460007 211.550003 210.360001 210.809998 179.920715 130478700
2015-06-22 211.910004 212.589996 211.639999 211.889999 180.842438 70696000
2015-06-23 212.139999 212.440002 211.570007 212.039993 180.970535 68476800
2015-06-24 211.720001 212.169998 210.470001 210.500000 179.656128 92307300
2015-06-25 211.100006 211.250000 209.770004 209.860001 179.109924 97107400
2015-06-26 210.289993 210.580002 209.160004 209.820007 179.075790 104174800
2015-06-29 208.050003 209.830002 205.330002 205.419998 175.320526 202621300
2015-06-30 207.259995 207.320007 205.279999 205.850006 175.687454 182925100
2015-07-01 207.729996 208.029999 206.559998 207.500000 177.095703 135979900
2015-07-02 208.070007 208.270004 206.809998 207.309998 176.933548 104373700
2015-07-06 205.770004 207.649994 205.529999 206.720001 176.430054 117975400
2015-07-07 206.960007 208.169998 204.110001 208.020004 177.539551 173820200
2015-07-08 206.419998 206.759995 204.250000 204.529999 174.560898 164020100
2015-07-09 207.039993 207.350006 204.770004 204.899994 174.876663 144113100
2015-07-10 207.289993 207.979996 204.949997 207.479996 177.078659 129456900
2015-07-13 208.990005 209.899994 208.940002 209.770004 179.033112 106069400
2015-07-14 209.720001 211.050003 209.649994 210.679993 179.809769 81709600
2015-07-15 210.729996 211.279999 210.039993 210.610001 179.750015 97914100
2015-07-16 211.869995 212.300003 211.580002 212.300003 181.192398 106683300
2015-07-17 212.289993 212.550003 211.800003 212.479996 181.346024 89030000
2015-07-20 212.750000 213.179993 212.210007 212.589996 181.439926 70446800
2015-07-21 212.429993 212.740005 211.389999 211.750000 180.722977 77965000
2015-07-22 210.929993 211.770004 210.889999 211.369995 180.398666 88667900
2015-07-23 211.529999 211.649994 209.750000 210.179993 179.383026 90509100
2015-07-24 210.300003 210.369995 207.600006 208.000000 177.522461 117755000
2015-07-27 206.940002 207.550003 206.259995 206.789993 176.489731 132361100
2015-07-28 207.789993 209.500000 206.800003 209.330002 178.657593 123544800
2015-07-29 209.479996 211.039993 209.309998 210.770004 179.886581 105791300
2015-07-30 210.160004 211.020004 209.419998 210.820007 179.929260 91304400
2015-07-31 211.419998 211.449997 210.160004 210.500000 179.656128 103266900
2015-08-03 210.460007 210.529999 208.649994 209.789993 179.050186 113965700
2015-08-04 209.699997 210.250000 208.800003 209.380005 178.700226 81820800
2015-08-05 210.449997 211.309998 209.729996 210.070007 179.289169 85786800
2015-08-06 210.289993 210.419998 207.649994 208.350006 177.821198 116030800
2015-08-07 208.160004 208.339996 206.869995 207.949997 177.479797 117858000
2015-08-10 209.279999 210.669998 209.279999 210.570007 179.715912 80270700
2015-08-11 208.970001 209.470001 207.759995 208.669998 178.094315 126081400
2015-08-12 207.110001 209.139999 205.360001 208.919998 178.307663 172123700
2015-08-13 208.729996 209.550003 208.009995 208.660004 178.085800 89383300
2015-08-14 208.429993 209.509995 208.259995 209.419998 178.734421 72786500
2015-08-17 208.710007 210.589996 208.160004 210.589996 179.732895 79072600
2015-08-18 210.259995 210.679993 209.699997 209.979996 179.212357 71692700
2015-08-19 209.089996 210.009995 207.350006 208.320007 177.795532 172946000
2015-08-20 206.509995 208.289993 203.899994 203.970001 174.083023 194327900
2015-08-21 201.729996 203.940002 197.520004 197.830002 168.842636 346588500
2015-08-24 187.490005 197.479996 182.399994 189.500000 161.733246 507244300
2015-08-25 195.429993 195.449997 186.919998 187.270004 159.829987 369833100
2015-08-26 192.080002 194.789993 188.369995 194.460007 165.966446 339257000
2015-08-27 197.020004 199.419998 195.210007 199.270004 170.071625 274143900
2015-08-28 198.500000 199.839996 197.919998 199.279999 170.080170 160414400
2015-08-31 198.110001 199.130005 197.009995 197.669998 168.706100 163298800
2015-09-01 193.119995 194.770004 190.729996 191.770004 163.670547 256000400
2015-09-02 194.619995 195.460007 192.419998 195.410004 166.777237 160269300
2015-09-03 196.259995 198.050003 194.960007 195.550003 166.896759 152087800
2015-09-04 192.850006 193.860001 191.610001 192.589996 164.370422 207081000
2015-09-08 195.940002 197.610001 195.169998 197.429993 168.501221 116025700
2015-09-09 199.320007 199.470001 194.350006 194.789993 166.248077 149347700
2015-09-10 194.559998 197.220001 194.250000 195.850006 167.152786 158611100
2015-09-11 195.380005 196.820007 194.529999 196.740005 167.912338 119691200
2015-09-14 196.949997 197.009995 195.429993 196.009995 167.289291 79452000
2015-09-15 196.610001 198.990005 195.960007 198.460007 169.380325 113806200
2015-09-16 198.820007 200.410004 198.410004 200.179993 170.848312 99581600
2015-09-17 200.020004 202.889999 199.279999 199.729996 170.464233 276046600
2015-09-18 195.710007 198.679993 194.960007 195.449997 167.678589 223657500
2015-09-21 196.440002 197.679993 195.210007 196.460007 168.545074 105726200
2015-09-22 193.880005 194.460007 192.559998 193.910004 166.357407 153890900
2015-09-23 194.110001 194.669998 192.910004 193.600006 166.091476 92790600
2015-09-24 192.149994 193.449997 190.559998 192.899994 165.490921 159378800
2015-09-25 194.639999 195.000000 191.809998 192.850006 165.448059 155054800
2015-09-28 191.779999 191.910004 187.639999 188.009995 161.295731 178515900
2015-09-29 188.270004 189.740005 186.929993 188.119995 161.390091 159045600
2015-09-30 190.369995 191.830002 189.440002 191.630005 164.401367 163452000
2015-10-01 192.080002 192.490005 189.820007 192.130005 164.830368 131079000
2015-10-02 189.770004 195.029999 189.119995 195.000000 167.292496 211003300
2015-10-05 196.460007 198.740005 196.330002 198.470001 170.269501 126320800
2015-10-06 198.309998 198.979996 197.000000 197.789993 169.686127 110274500
2015-10-07 198.899994 199.830002 197.479996 199.410004 171.075974 124307300
2015-10-08 198.949997 201.550003 198.589996 201.210007 172.620193 153055200
2015-10-09 201.380005 201.899994 200.580002 201.330002 172.723114 107069200
2015-10-12 201.419998 201.759995 200.910004 201.520004 172.886139 56395600
2015-10-13 200.649994 202.160004 200.050003 200.250000 171.796585 88038700
2015-10-14 200.179993 200.869995 198.940002 199.289993 170.972931 99106200
2015-10-15 200.080002 202.360001 199.639999 202.350006 173.598145 134142200
2015-10-16 202.830002 203.289993 201.919998 203.270004 174.387512 114580100
2015-10-19 202.500000 203.369995 202.130005 203.369995 174.473236 76523900
2015-10-20 202.850006 203.839996 202.550003 203.110001 174.250183 78448500
2015-10-21 203.610001 203.789993 201.649994 201.850006 173.169174 102038000
2015-10-22 202.979996 205.509995 201.850006 205.259995 176.094650 174911700
2015-10-23 207.250000 207.949997 206.300003 207.509995 178.024933 144442300
2015-10-26 207.300003 207.369995 206.559998 207.000000 177.587463 69033000
2015-10-27 206.199997 207.000000 205.789993 206.600006 177.244263 77905800
2015-10-28 207.000000 208.979996 206.210007 208.949997 179.260376 135906700
2015-10-29 208.350006 209.270004 208.210007 208.830002 179.157501 90525500
2015-10-30 209.059998 209.440002 207.740005 207.929993 178.385315 131076900
2015-11-02 208.320007 210.619995 208.169998 210.389999 180.495773 86270800
2015-11-03 209.970001 211.660004 209.699997 211.000000 181.019073 95246100
2015-11-04 211.350006 211.500000 209.720001 210.360001 180.470078 96224500
2015-11-05 210.429993 210.979996 209.089996 210.149994 180.289856 78408700
2015-11-06 209.740005 210.320007 208.460007 210.039993 180.195435 110471500
2015-11-09 209.309998 209.490005 206.949997 208.080002 178.514023 131008700
2015-11-10 207.509995 208.600006 207.190002 208.559998 178.925797 75874600
2015-11-11 208.880005 208.940002 207.660004 207.740005 178.222336 67846000
2015-11-12 206.500000 207.059998 204.820007 204.839996 175.734344 121315200
2015-11-13 204.350006 204.669998 202.440002 202.539993 173.761200 153577100
2015-11-16 202.320007 205.690002 202.179993 205.619995 176.403564 117645200
2015-11-17 205.990005 207.039993 204.880005 205.470001 176.274918 121123700
2015-11-18 206.039993 208.899994 205.990005 208.729996 179.071609 121342500
2015-11-19 208.589996 209.050003 208.199997 208.550003 178.917221 88220500
2015-11-20 209.449997 210.119995 208.860001 209.309998 179.569229 94011500
2015-11-23 209.380005 209.979996 208.520004 209.070007 179.363342 64931200
2015-11-24 207.869995 209.830002 207.410004 209.350006 179.603592 98874400
2015-11-25 209.500000 209.740005 209.009995 209.320007 179.577835 51980100
2015-11-27 209.429993 209.800003 208.860001 209.559998 179.783722 37317800
2015-11-30 209.750000 209.889999 208.559998 208.690002 179.037338 112822700
2015-12-01 209.440002 210.820007 209.110001 210.679993 180.744568 97858400
2015-12-02 210.619995 211.000000 208.229996 208.529999 178.900055 108441300
2015-12-03 208.830002 209.149994 204.750000 205.610001 176.394974 166224200
2015-12-04 205.610001 209.970001 205.610001 209.619995 179.835175 192913900
2015-12-07 209.229996 209.729996 207.199997 208.350006 178.745621 102027100
2015-12-08 206.490005 208.289993 205.779999 206.949997 177.544586 103372400
2015-12-09 206.190002 208.679993 204.179993 205.339996 176.163315 162401500
2015-12-10 205.419998 207.429993 205.139999 205.869995 176.617966 116128900
2015-12-11 203.350006 204.139999 201.509995 201.880005 173.194977 211173300
2015-12-14 202.070007 203.050003 199.949997 202.899994 174.070023 182385200
2015-12-15 204.699997 206.110001 202.869995 205.029999 175.897369 154069600
2015-12-16 206.369995 208.389999 204.800003 208.029999 178.471176 197017000
2015-12-17 208.399994 208.479996 204.839996 204.860001 175.751511 173092500
2015-12-18 202.770004 202.929993 199.830002 200.020004 172.620529 251393500
2015-12-21 201.410004 201.880005 200.089996 201.669998 174.044479 99094300
2015-12-22 202.720001 203.850006 201.550003 203.500000 175.623779 111026200
2015-12-23 204.690002 206.070007 204.580002 206.020004 177.798599 110987200
2015-12-24 205.720001 206.330002 205.419998 205.679993 177.505203 48539600
2015-12-28 204.860001 205.259995 203.940002 205.210007 177.099503 65899900
2015-12-29 206.509995 207.789993 206.470001 207.399994 178.989594 92640700
2015-12-30 207.110001 207.210007 205.759995 205.929993 177.720932 63317700
2015-12-31 205.130005 205.889999 203.869995 203.869995 175.943130 114877900
2016-01-04 200.490005 201.029999 198.589996 201.020004 173.483566 222353500
2016-01-05 201.399994 201.899994 200.050003 201.360001 173.776993 110845800
2016-01-06 198.339996 200.059998 197.600006 198.820007 171.584900 152112600
2016-01-07 195.330002 197.440002 193.589996 194.050003 167.468338 213436100
2016-01-08 195.190002 195.850006 191.580002 191.919998 165.630081 209817200
2016-01-11 193.009995 193.410004 189.820007 192.110001 165.794006 187941300
2016-01-12 193.820007 194.550003 191.139999 193.660004 167.131714 172330500
2016-01-13 194.449997 194.860001 188.380005 188.830002 162.963394 221168900
2016-01-14 189.550003 193.259995 187.660004 191.929993 165.638718 240795600
2016-01-15 186.770004 188.759995 185.520004 187.809998 162.083069 324846400
2016-01-19 189.960007 190.110001 186.199997 188.059998 162.298859 195244400
2016-01-20 185.029999 187.500000 181.020004 185.649994 160.218933 286547800
2016-01-21 186.210007 188.869995 184.639999 186.690002 161.116455 195772900
2016-01-22 189.779999 190.759995 188.880005 190.520004 164.421829 168319600
2016-01-25 189.919998 190.149994 187.410004 187.639999 161.936386 130371700
2016-01-26 188.419998 190.529999 188.020004 190.199997 164.145645 141036800
2016-01-27 189.580002 191.559998 187.059998 188.130005 162.359253 185681700
2016-01-28 189.960007 190.199997 187.160004 189.110001 163.204987 143798800
2016-01-29 190.020004 193.880005 189.880005 193.720001 167.183502 210529300
2016-02-01 192.529999 194.580002 191.839996 193.649994 167.123123 136061600
2016-02-02 191.960007 191.970001 189.539993 190.160004 164.111160 182564900
2016-02-03 191.410004 191.779999 187.100006 191.300003 165.095016 205054900
2016-02-04 190.710007 192.750000 189.960007 191.600006 165.353943 139531800
2016-02-05 190.990005 191.669998 187.199997 187.949997 162.203888 180788300
2016-02-08 185.770004 186.119995 182.800003 185.419998 160.020493 191526700
2016-02-09 183.360001 186.940002 183.199997 185.429993 160.029114 184513100
2016-02-10 186.410004 188.339996 185.119995 185.270004 159.891037 148214100
2016-02-11 182.339996 184.100006 181.089996 182.860001 157.811157 219058900
2016-02-12 184.960007 186.649994 183.960007 186.630005 161.064713 127632400
2016-02-16 188.770004 189.809998 187.630005 189.779999 163.783218 120250700
2016-02-17 191.160004 193.320007 191.009995 192.880005 166.458557 136009500
2016-02-18 193.199997 193.270004 191.720001 192.089996 165.776764 102343000
2016-02-19 191.169998 192.179993 190.449997 192.000000 165.699081 114793000
2016-02-22 193.869995 194.949997 193.789993 194.779999 168.098312 103640300
2016-02-23 194.000000 194.320007 192.179993 192.320007 165.975296 111455300
2016-02-24 190.630005 193.529999 189.320007 193.199997 166.734756 150812200
2016-02-25 193.729996 195.550003 192.830002 195.539993 168.754181 110728300
2016-02-26 196.570007 196.679993 194.899994 195.089996 168.365814 129833700
2016-02-29 195.110001 196.229996 193.330002 193.559998 167.045410 125918100
2016-03-01 195.009995 198.210007 194.449997 198.110001 170.972107 141799700
2016-03-02 197.740005 199.059998 197.250000 199.000000 171.740280 102415000
2016-03-03 198.789993 199.800003 198.110001 199.779999 172.413361 95172200
2016-03-04 200.009995 201.350006 199.029999 200.429993 172.974380 129293600
2016-03-07 199.339996 201.070007 199.250000 200.589996 173.112427 100219000
2016-03-08 199.320007 199.919998 198.210007 198.399994 171.222397 123974900
2016-03-09 199.360001 199.789993 198.429993 199.380005 172.068222 94801200
2016-03-10 199.960007 201.070007 197.380005 199.539993 172.206253 156838700
2016-03-11 201.259995 202.809998 199.520004 202.759995 174.985153 137964500
2016-03-14 202.160004 203.039993 201.770004 202.500000 174.760803 73612000
2016-03-15 201.360001 202.529999 201.050003 202.169998 174.475983 93169100
2016-03-16 201.600006 203.820007 201.550003 203.339996 175.485718 129303200
2016-03-17 203.240005 205.229996 202.770004 204.630005 176.598984 134278500
2016-03-18 204.169998 204.779999 203.800003 204.380005 177.293015 138372400
2016-03-21 204.070007 204.940002 203.800003 204.669998 177.544556 72926700
2016-03-22 203.759995 205.229996 203.570007 204.559998 177.449112 97471900
2016-03-23 204.110001 204.330002 203.009995 203.210007 176.278091 81052500
2016-03-24 202.000000 203.160004 201.740005 203.119995 176.200012 84360900
2016-03-28 203.610001 203.860001 202.710007 203.240005 176.304077 62408200
2016-03-29 202.759995 205.250000 202.399994 205.119995 177.934906 92922900
2016-03-30 206.300003 206.869995 205.589996 206.020004 178.715668 86365300
2016-03-31 205.910004 206.410004 205.330002 205.520004 178.281845 94584100
2016-04-01 204.350006 207.139999 203.979996 206.919998 179.496323 114423500
2016-04-04 206.830002 207.070007 205.889999 206.250000 178.915100 63497000
2016-04-05 204.669998 206.259995 203.889999 204.190002 177.128113 99662200
2016-04-06 204.190002 206.490005 203.979996 206.419998 179.062607 91839800
2016-04-07 205.139999 205.559998 203.089996 203.949997 176.919952 113859000
2016-04-08 205.339996 205.850006 203.869995 204.500000 177.397079 95040600
2016-04-11 205.250000 206.070007 203.910004 204.020004 176.980743 83757500
2016-04-12 204.220001 206.250000 203.699997 205.919998 178.628891 115350600
2016-04-13 207.000000 208.100006 206.839996 208.000000 180.433197 96336400
2016-04-14 208.070007 208.600006 207.600006 208.009995 180.441879 65212900
2016-04-15 208.009995 208.169998 207.399994 207.779999 180.242355 75761600
2016-04-18 207.779999 209.279999 207.000000 209.240005 181.508865 82531000
2016-04-19 209.740005 210.199997 208.940002 209.899994 182.081375 88316100
2016-04-20 209.949997 210.919998 209.389999 210.100006 182.254898 81100300
2016-04-21 210.119995 210.250000 208.649994 208.970001 181.274704 85695000
2016-04-22 208.550003 209.289993 207.910004 208.970001 181.274704 99251700
2016-04-25 208.259995 208.660004 207.539993 208.610001 180.962372 66166500
2016-04-26 209.039993 209.520004 208.360001 208.919998 181.231293 75864200
2016-04-27 208.470001 209.809998 208.050003 209.350006 181.604309 77329400
2016-04-28 208.460007 209.759995 206.960007 207.449997 179.956116 97216200
2016-04-29 206.720001 207.130005 205.029999 206.330002 178.984543 142424100
2016-05-02 206.919998 208.179993 206.410004 207.970001 180.407227 62188000
2016-05-03 206.520004 206.800003 205.279999 206.160004 178.837051 106422100
2016-05-04 204.990005 205.850006 204.419998 205.009995 177.839478 92243800
2016-05-05 205.559998 205.979996 204.470001 204.970001 177.804764 67619200
2016-05-06 204.059998 205.770004 203.880005 205.720001 178.455383 89315000
2016-05-09 205.570007 206.399994 205.360001 205.889999 178.602829 74374900
2016-05-10 206.720001 208.470001 206.639999 208.449997 180.823532 77472200
2016-05-11 207.910004 208.539993 206.500000 206.500000 179.132004 81727000
2016-05-12 207.289993 207.490005 205.369995 206.559998 179.184082 89586300
2016-05-13 206.210007 206.860001 204.380005 204.759995 177.622620 96474600
2016-05-16 204.960007 207.339996 204.889999 206.779999 179.374863 77486800
2016-05-17 206.460007 206.800003 204.229996 204.850006 177.700699 114924900
2016-05-18 204.440002 206.300003 203.630005 204.910004 177.752777 120062100
2016-05-19 204.059998 204.539993 202.779999 204.199997 177.136841 115430500
2016-05-20 204.919998 206.100006 204.860001 205.490005 178.255890 104990400
2016-05-23 205.509995 205.839996 204.990005 205.210007 178.012939 58682600
2016-05-24 206.169998 208.240005 206.139999 207.869995 180.320465 93537800
2016-05-25 208.669998 209.770004 207.869995 209.279999 181.543579 76621400
2016-05-26 209.440002 209.710007 208.970001 209.339996 181.595627 55280700
2016-05-27 209.529999 210.250000 209.470001 210.240005 182.376343 64211200
2016-05-31 210.559998 210.690002 209.179993 209.839996 182.029373 109879400
2016-06-01 209.119995 210.479996 208.889999 210.270004 182.402374 69936200
2016-06-02 209.800003 210.929993 209.240005 210.910004 182.957535 63044700
2016-06-03 210.250000 210.690002 208.860001 210.279999 182.411072 101757100
2016-06-06 210.699997 211.770004 210.509995 211.350006 183.339249 64887000
2016-06-07 211.529999 212.339996 211.500000 211.679993 183.625488 60974800
2016-06-08 211.839996 212.520004 211.690002 212.369995 184.224030 66170900
2016-06-09 211.509995 212.220001 211.190002 212.080002 183.972473 73786900
2016-06-10 210.460007 210.860001 209.429993 210.070007 182.228928 113829200
2016-06-13 209.360001 210.369995 208.350006 208.449997 180.823532 117751200
2016-06-14 208.000000 208.740005 206.919998 208.039993 180.467896 125059300
2016-06-15 208.039993 209.360001 207.529999 207.750000 180.216354 109124500
2016-06-16 207.750000 208.570007 205.589996 208.369995 180.754150 149533100
2016-06-17 207.169998 207.199997 205.750000 206.520004 180.081024 117055700
2016-06-20 208.820007 209.610001 207.750000 207.850006 181.240799 82789600
2016-06-21 208.300003 208.919998 207.779999 208.440002 181.755234 72461700
2016-06-22 208.649994 209.500000 207.929993 208.100006 181.458740 95560500
2016-06-23 209.809998 210.869995 209.270004 210.809998 183.821808 102731400
2016-06-24 203.630005 210.850006 202.720001 203.240005 177.220932 333444400
2016-06-27 201.589996 201.600006 198.649994 199.600006 174.046906 230775800
2016-06-28 201.479996 203.229996 201.119995 203.199997 177.186035 159382400
2016-06-29 204.839996 206.929993 204.720001 206.660004 180.203064 137328600
2016-06-30 207.210007 209.539993 206.559998 209.479996 182.662064 165021900
2016-07-01 209.479996 210.490005 209.289993 209.919998 183.045731 106055300
2016-07-05 208.949997 209.080002 207.710007 208.410004 181.729080 109803700
2016-07-06 207.830002 209.800003 207.059998 209.660004 182.819031 96021500
2016-07-07 209.869995 210.649994 208.630005 209.529999 182.705688 85593800
2016-07-08 211.050003 212.940002 210.779999 212.649994 185.426254 133971000
2016-07-11 213.190002 214.070007 212.949997 213.399994 186.080154 73633900
2016-07-12 214.529999 215.300003 213.429993 214.949997 187.431778 101275600
2016-07-13 215.440002 215.449997 214.350006 214.919998 187.405640 87324100
2016-07-14 216.399994 216.669998 215.660004 216.119995 188.452011 91230900
2016-07-15 216.779999 217.009995 215.309998 215.830002 188.199127 107155400
2016-07-18 215.970001 216.600006 215.669998 216.410004 188.704849 58725900
2016-07-19 215.919998 216.229996 215.630005 216.190002 188.513062 54345700
2016-07-20 216.190002 217.369995 216.190002 217.089996 189.297806 58159500
2016-07-21 216.960007 217.220001 215.750000 216.270004 188.582794 67777300
2016-07-22 216.410004 217.300003 216.100006 217.240005 189.428604 62787500
2016-07-25 217.000000 217.059998 215.970001 216.649994 188.914185 55873100
2016-07-26 216.529999 217.169998 215.759995 216.750000 189.001373 70080500
2016-07-27 217.190002 217.270004 215.619995 216.520004 188.800842 84083900
2016-07-28 216.289993 217.110001 215.750000 216.770004 189.018799 65035700
2016-07-29 216.460007 217.539993 216.130005 217.119995 189.323975 79519400
2016-08-01 217.190002 217.649994 216.410004 216.940002 189.167007 73311400
2016-08-02 216.649994 216.830002 214.570007 215.550003 187.954971 92295500
2016-08-03 215.479996 216.250000 215.130005 216.179993 188.504333 53993600
2016-08-04 216.309998 216.779999 214.250000 216.410004 188.704849 46585500
2016-08-05 216.410004 218.229996 216.410004 218.179993 190.248276 71892200
2016-08-08 218.399994 218.520004 217.740005 218.050003 190.134918 39906500
2016-08-09 218.130005 218.759995 217.800003 218.179993 190.248276 51251700
2016-08-10 218.309998 218.399994 217.229996 217.639999 189.777435 57941100
2016-08-11 218.259995 218.940002 217.949997 218.649994 190.658112 72504300
2016-08-12 218.289993 218.710007 217.990005 218.460007 190.492493 61313500
2016-08-15 218.889999 219.500000 218.880005 219.089996 191.041794 49813500
2016-08-16 218.600006 218.679993 217.960007 217.960007 190.056503 53213600
2016-08-17 218.000000 218.529999 217.020004 218.369995 190.413925 75134300
2016-08-18 218.339996 218.899994 218.210007 218.860001 190.841232 52989300
2016-08-19 218.309998 218.750000 217.740005 218.539993 190.562210 75443000
2016-08-22 218.259995 218.800003 217.830002 218.529999 190.553421 61368800
2016-08-23 219.250000 219.600006 218.899994 218.970001 190.937164 53399200
2016-08-24 218.800003 218.910004 217.360001 217.850006 189.960526 71728900
2016-08-25 217.399994 218.190002 217.220001 217.699997 189.829758 69224800
2016-08-26 217.919998 219.119995 216.250000 217.289993 189.472229 122506300
2016-08-29 217.440002 218.669998 217.399994 218.360001 190.405289 70502200
2016-08-30 218.259995 218.589996 217.350006 218.000000 190.091324 58114500
2016-08-31 217.610001 217.750000 216.470001 217.380005 189.550690 85269500
2016-09-01 217.369995 217.729996 216.029999 217.389999 189.559387 97844200
2016-09-02 218.389999 218.869995 217.699997 218.369995 190.413925 79293900
2016-09-06 218.699997 219.119995 217.860001 219.029999 190.989441 56702100
2016-09-07 218.839996 219.220001 218.300003 219.009995 190.972046 76554900
2016-09-08 218.619995 218.940002 218.149994 218.509995 190.536072 74102900
2016-09-09 216.970001 217.029999 213.250000 213.279999 185.975571 221589100
2016-09-12 212.389999 216.809998 212.309998 216.339996 188.643860 168110900
2016-09-13 214.839996 215.149994 212.500000 213.229996 185.931961 182828800
2016-09-14 213.289993 214.699997 212.500000 213.149994 185.862198 134185500
2016-09-15 212.960007 215.729996 212.750000 215.279999 187.719574 134427900
2016-09-16 213.479996 213.690002 212.570007 213.369995 186.993866 155236400
2016-09-19 214.130005 214.880005 213.029999 213.410004 187.028931 80250500
2016-09-20 214.410004 214.589996 213.380005 213.419998 187.037689 69665300
2016-09-21 214.240005 216.029999 213.440002 215.820007 189.141006 110284400
2016-09-22 217.000000 217.529999 216.710007 217.179993 190.332932 76678700
2016-09-23 216.720001 216.880005 215.880005 215.990005 189.290039 73630900
2016-09-26 215.020004 215.229996 214.009995 214.240005 187.756317 89827300
2016-09-27 214.050003 215.679993 213.619995 215.570007 188.921967 78494800
2016-09-28 215.830002 216.820007 214.710007 216.639999 189.859680 87411000
2016-09-29 216.399994 216.869995 214.039993 214.679993 188.141922 128070600
2016-09-30 215.649994 217.119995 215.360001 216.300003 189.561676 117202900
2016-10-03 215.820007 216.039993 215.039993 215.779999 189.105942 83512100
2016-10-04 215.910004 216.169998 213.990005 214.679993 188.141922 119948100
2016-10-05 215.410004 216.130005 215.330002 215.630005 188.974518 72816000
2016-10-06 215.369995 216.039993 214.740005 215.779999 189.105942 62927400
2016-10-07 216.100006 216.300003 214.190002 215.039993 188.457458 89788300
2016-10-10 216.160004 216.699997 215.990005 216.160004 189.438980 51855000
2016-10-11 215.660004 215.740005 212.580002 213.429993 187.046478 130367400
2016-10-12 213.589996 214.320007 213.009995 213.710007 187.291916 73866100
2016-10-13 212.160004 213.589996 211.210007 213.009995 186.678391 101357000
2016-10-14 214.149994 214.690002 213.029999 213.119995 186.774780 93346200
2016-10-17 213.089996 213.389999 212.169998 212.380005 186.126297 58275700
2016-10-18 214.240005 214.309998 213.270004 213.710007 187.291916 76869700
2016-10-19 214.020004 214.639999 213.600006 214.279999 187.791367 66519200
2016-10-20 213.869995 214.529999 213.110001 213.880005 187.440826 73639800
2016-10-21 213.880005 214.080002 212.759995 213.979996 187.528473 89089100
2016-10-24 215.000000 215.320007 214.479996 214.889999 188.325974 60146600
2016-10-25 214.679993 214.979996 213.979996 214.169998 187.695068 66542300
2016-10-26 213.210007 214.419998 212.929993 213.740005 187.318130 75705500
2016-10-27 214.580002 214.619995 213.080002 213.169998 186.818619 77220200
2016-10-28 213.139999 213.929993 211.710007 212.539993 186.266525 140623200
2016-10-31 212.929993 213.190002 212.360001 212.550003 186.275330 61272500
2016-11-01 212.929993 212.990005 209.600006 211.009995 184.925613 122781800
2016-11-02 210.649994 211.100006 209.229996 209.740005 183.812653 103330800
2016-11-03 209.990005 210.240005 208.460007 208.779999 182.971283 88939300
2016-11-04 208.910004 209.889999 208.380005 208.550003 182.769684 109122100
2016-11-07 208.550003 213.190002 208.550003 213.149994 186.801056 109794900
2016-11-08 212.690002 214.770004 212.380005 214.110001 187.642426 106772100
2016-11-09 212.369995 217.100006 212.339996 216.380005 189.631821 258429000
2016-11-10 217.300003 218.309998 215.220001 216.919998 190.105057 172113300
2016-11-11 216.080002 216.699997 215.320007 216.419998 189.666870 100552700
2016-11-14 217.029999 217.270004 215.720001 216.589996 189.815857 94580000
2016-11-15 217.039993 218.279999 216.800003 218.279999 191.296951 91652600
2016-11-16 217.559998 218.139999 217.419998 217.869995 190.937607 65617700
2016-11-17 218.050003 219.059998 217.919998 218.990005 191.919174 69797200
2016-11-18 219.070007 219.270004 218.289993 218.500000 191.489777 86265800
2016-11-21 219.169998 220.179993 219.000000 220.149994 192.935791 72402600
2016-11-22 220.509995 220.789993 219.729996 220.580002 193.312622 67429000
2016-11-23 219.979996 220.759995 219.750000 220.699997 193.417786 56620200
2016-11-25 221.100006 221.559998 221.009995 221.520004 194.136414 37872300
2016-11-28 221.160004 221.479996 220.360001 220.479996 193.224960 76572500
2016-11-29 220.520004 221.440002 220.169998 220.910004 193.601837 69886700
2016-11-30 221.630005 221.820007 220.309998 220.380005 193.137344 113291800
2016-12-01 220.729996 220.729996 219.149994 219.570007 192.427475 79040500
2016-12-02 219.669998 220.250000 219.259995 219.679993 192.523911 74840300
2016-12-05 220.649994 221.399994 220.419998 221.000000 193.680695 67837800
2016-12-06 221.220001 221.740005 220.660004 221.699997 194.294159 59877400
2016-12-07 221.520004 224.669998 221.380005 224.600006 196.835678 110738100
2016-12-08 224.570007 225.699997 224.259995 225.149994 197.317703 99714400
2016-12-09 225.410004 226.529999 225.369995 226.509995 198.509583 88005800
2016-12-12 226.399994 226.960007 225.759995 226.250000 198.281723 102016100
2016-12-13 227.020004 228.339996 227.000000 227.759995 199.605057 110477500
2016-12-14 227.410004 228.229996 225.369995 225.880005 197.957428 142501800
2016-12-15 226.160004 227.809998 225.889999 226.809998 198.772446 124972600
2016-12-16 226.009995 226.080002 224.669998 225.039993 198.383743 156420200
2016-12-19 225.250000 226.020004 225.080002 225.529999 198.815689 90341100
2016-12-20 226.149994 226.570007 225.880005 226.399994 199.582611 89838800
2016-12-21 226.250000 226.449997 225.770004 225.770004 199.027267 67909000
2016-12-22 225.600006 225.740005 224.919998 225.380005 198.683441 56219100
2016-12-23 225.429993 225.720001 225.210007 225.710007 198.974335 36697800
2016-12-27 226.020004 226.729996 226.000000 226.270004 199.468033 42672500
2016-12-28 226.570007 226.589996 224.270004 224.399994 197.819504 64095000
2016-12-29 224.479996 224.889999 223.839996 224.350006 197.775482 48696100
2016-12-30 224.729996 224.830002 222.729996 223.529999 197.052567 108998300
2017-01-03 225.039993 225.830002 223.880005 225.240005 198.560013 91366500
2017-01-04 225.619995 226.750000 225.610001 226.580002 199.741302 78744400
2017-01-05 226.270004 226.580002 225.479996 226.399994 199.582611 78379000
2017-01-06 226.529999 227.750000 225.899994 227.210007 200.296661 71559900
2017-01-09 226.910004 227.070007 226.419998 226.460007 199.635529 46939700
2017-01-10 226.479996 227.449997 226.009995 226.460007 199.635529 63771900
2017-01-11 226.360001 227.100006 225.589996 227.100006 200.199707 74650000
2017-01-12 226.500000 226.750000 224.960007 226.529999 199.697250 72113200
2017-01-13 226.729996 227.399994 226.690002 227.050003 200.155655 62717900
2017-01-17 226.309998 226.779999 225.800003 226.250000 199.450378 61240800
2017-01-18 226.539993 226.800003 225.899994 226.750000 199.891190 54793300
2017-01-19 226.839996 227.000000 225.410004 225.910004 199.150665 66608800
2017-01-20 226.699997 227.309998 225.970001 226.740005 199.882355 129168600
2017-01-23 226.740005 226.809998 225.270004 226.149994 199.362244 75061600
2017-01-24 226.399994 228.080002 226.270004 227.600006 200.640533 95555300
2017-01-25 228.699997 229.570007 228.509995 229.570007 202.377136 84437700
2017-01-26 229.399994 229.710007 229.009995 229.330002 202.165573 59970700
2017-01-27 229.419998 229.589996 228.759995 228.970001 201.848236 59711100
2017-01-30 228.169998 228.199997 226.410004 227.550003 200.596420 79737300
2017-01-31 226.979996 227.600006 226.320007 227.529999 200.578796 75880800
2017-02-01 227.529999 228.589996 226.940002 227.619995 200.658127 79117700
2017-02-02 227.619995 228.100006 226.820007 227.770004 200.790375 69657600
2017-02-03 228.820007 229.550003 228.460007 229.339996 202.174393 80563200
2017-02-06 228.869995 229.330002 228.539993 228.929993 201.812943 57790100
2017-02-07 229.380005 229.660004 228.720001 228.940002 201.821808 57931200
2017-02-08 228.940002 229.389999 228.309998 229.240005 202.086227 51566200
2017-02-09 229.240005 230.949997 229.240005 230.600006 203.285156 65955200
2017-02-10 231.000000 231.770004 230.619995 231.509995 204.087387 66015900
2017-02-13 232.080002 233.070007 232.050003 232.770004 205.198120 55182100
2017-02-14 232.559998 233.710007 232.160004 233.699997 206.017944 71109000
2017-02-15 233.449997 235.139999 233.389999 234.919998 207.093430 86785800
2017-02-16 234.949997 235.160004 233.850006 234.720001 206.917099 84722400
2017-02-17 233.949997 235.089996 233.929993 235.089996 207.243271 77204100
2017-02-21 235.520004 236.690002 235.509995 236.490005 208.477478 88946100
2017-02-22 236.020004 236.539993 235.830002 236.279999 208.292313 62115200
2017-02-23 236.880005 236.899994 235.559998 236.440002 208.433411 74615900
2017-02-24 235.460007 236.789993 235.410004 236.740005 208.697830 82381600
2017-02-27 236.639999 237.309998 236.350006 237.110001 209.024033 56515400
2017-02-28 236.669998 236.949997 236.020004 236.470001 208.459869 96961900
2017-03-01 238.389999 240.320007 238.369995 239.779999 211.377747 149158200
2017-03-02 239.559998 239.570007 238.210007 238.270004 210.046616 70246000
2017-03-03 238.169998 238.610001 237.729996 238.419998 210.178864 81974300
2017-03-06 237.500000 238.119995 237.009995 237.710007 209.552917 55391500
2017-03-07 237.360001 237.770004 236.759995 237.000000 208.927048 65103700
2017-03-08 237.339996 237.639999 236.399994 236.559998 208.539139 78168800
2017-03-09 236.699997 237.240005 235.740005 236.860001 208.803665 90683900
2017-03-10 237.970001 238.020004 236.589996 237.690002 209.535294 81991700
2017-03-13 237.619995 237.860001 237.240005 237.809998 209.641083 57256800
2017-03-14 237.179993 237.240005 236.190002 236.899994 208.838852 59880800
2017-03-15 237.559998 239.440002 237.289993 238.949997 210.646103 96081800
2017-03-16 239.110001 239.199997 238.100006 238.479996 210.231766 78344000
2017-03-17 237.750000 237.970001 237.029999 237.029999 209.862549 89002100
2017-03-20 237.029999 237.360001 236.320007 236.770004 209.632339 52537000
2017-03-21 237.470001 237.610001 233.580002 233.729996 206.940750 131809300
2017-03-22 233.770004 234.610001 233.050003 234.279999 207.427734 97569200
2017-03-23 234.279999 235.339996 233.600006 234.029999 207.206375 100410300
2017-03-24 234.380005 235.039993 232.960007 233.860001 207.055832 112504900
2017-03-27 231.929993 233.919998 231.610001 233.619995 206.843369 87454500
2017-03-28 233.270004 235.809998 233.139999 235.320007 208.348557 93483900
2017-03-29 234.990005 235.809998 234.729996 235.539993 208.543320 61950400
2017-03-30 235.470001 236.520004 235.270004 236.289993 209.207291 56737900
2017-03-31 235.899994 236.509995 235.679993 235.740005 208.720398 73733100
2017-04-03 235.800003 236.029999 233.910004 235.330002 208.357391 85546500
2017-04-04 235.000000 235.580002 234.559998 235.479996 208.490173 56466200
2017-04-05 236.259995 237.389999 234.539993 234.779999 207.870453 108800600
2017-04-06 234.940002 236.039993 234.429993 235.440002 208.454773 69135800
2017-04-07 235.149994 236.000000 234.639999 235.199997 208.242279 74412300
2017-04-10 235.360001 236.259995 234.729996 235.339996 208.366226 67615300
2017-04-11 234.899994 235.179993 233.339996 235.059998 208.118347 88045300
2017-04-12 234.740005 234.960007 233.770004 234.029999 207.206375 81864400
2017-04-13 233.639999 234.490005 232.509995 232.509995 205.860580 92880400
2017-04-17 233.110001 234.570007 232.880005 234.570007 207.684494 68405400
2017-04-18 233.720001 234.490005 233.080002 233.869995 207.064713 83225800
2017-04-19 234.520004 234.949997 233.179993 233.440002 206.684006 68699900
2017-04-20 234.149994 235.850006 233.779999 235.339996 208.366226 92572200
2017-04-21 235.250000 235.309998 234.130005 234.589996 207.702225 110389800
2017-04-24 237.179993 237.410004 234.559998 237.169998 209.986481 119209900
2017-04-25 237.910004 238.949997 237.809998 238.550003 211.208298 76698300
2017-04-26 238.509995 239.529999 238.350006 238.399994 211.075516 84702500
2017-04-27 238.770004 238.949997 237.979996 238.600006 211.252579 57410300
2017-04-28 238.899994 238.929993 237.929993 238.080002 210.792206 63532800
2017-05-01 238.679993 239.169998 238.199997 238.679993 211.323456 66882500
2017-05-02 238.839996 238.979996 238.300003 238.770004 211.403076 57375700
2017-05-03 238.770004 238.880005 237.699997 238.479996 211.146362 73137700
2017-05-04 238.830002 238.919998 237.779999 238.759995 211.394226 61462700
2017-05-05 239.190002 239.720001 238.679993 239.699997 212.226486 62001300
2017-05-08 239.750000 239.919998 239.169998 239.660004 212.191132 48385700
2017-05-09 239.960007 240.190002 239.039993 239.440002 211.996338 51363200
2017-05-10 239.389999 239.869995 239.149994 239.869995 212.377014 54293800
2017-05-11 239.350006 239.570007 238.130005 239.380005 211.943192 62358300
2017-05-12 239.089996 239.429993 238.669998 238.979996 211.589005 53912700
2017-05-15 239.470001 240.440002 239.449997 240.300003 212.757751 61918900
2017-05-16 240.639999 240.669998 239.630005 240.080002 212.562943 51241800
2017-05-17 240.080002 240.080002 235.750000 235.820007 208.791183 172174100
2017-05-18 235.729996 237.750000 235.429993 236.770004 209.632339 107047700
2017-05-19 237.330002 239.080002 237.270004 238.309998 210.995804 115011400
2017-05-22 238.899994 239.710007 238.820007 239.520004 212.067139 61010600
2017-05-23 239.949997 240.240005 239.509995 240.050003 212.536407 48341700
2017-05-24 240.320007 240.729996 239.929993 240.610001 213.032211 46927700
2017-05-25 241.199997 242.080002 240.960007 241.759995 214.050385 64071700
2017-05-26 241.539993 241.899994 241.449997 241.710007 214.006134 46629900
2017-05-30 241.339996 241.789993 241.160004 241.500000 213.820190 35201900
2017-05-31 241.839996 241.880005 240.639999 241.440002 213.767105 91796000
2017-06-01 241.970001 243.380005 241.639999 243.360001 215.467026 68962000
2017-06-02 243.419998 244.350006 243.080002 244.169998 216.184204 88666100
2017-06-05 243.970001 244.300003 243.759995 243.990005 216.024765 44698800
2017-06-06 243.339996 243.979996 243.119995 243.210007 215.334213 50375400
2017-06-07 243.600006 243.919998 242.830002 243.660004 215.732635 54144300
2017-06-08 243.770004 244.330002 243.169998 243.779999 215.838882 65950700
2017-06-09 244.089996 245.009995 241.949997 243.410004 215.511276 132256400
2017-06-12 243.130005 243.419998 242.380005 243.360001 215.467026 86108100
2017-06-13 243.979996 244.610001 243.580002 244.550003 216.520630 60067000
2017-06-14 244.860001 244.869995 243.289993 244.240005 216.246124 78602300
2017-06-15 242.679993 243.910004 242.360001 243.770004 215.830048 66464900
2017-06-16 242.770004 242.830002 241.630005 242.639999 215.877182 84553100
2017-06-19 243.589996 244.729996 243.479996 244.660004 217.674377 65123800
2017-06-20 244.250000 244.259995 242.990005 243.009995 216.206375 56906400
2017-06-21 243.460007 243.589996 242.410004 242.949997 216.152969 55977600
2017-06-22 242.960007 243.529999 242.639999 242.839996 216.055115 44148100
2017-06-23 242.910004 243.509995 242.470001 243.130005 216.313171 66986800
2017-06-26 243.899994 244.380005 243.050003 243.289993 216.455460 56700500
2017-06-27 243.039993 243.380005 241.309998 241.330002 214.711685 82247700
2017-06-28 242.500000 243.720001 242.229996 243.490005 216.633438 70042600
2017-06-29 243.660004 243.720001 239.960007 241.350006 214.729462 106949700
2017-06-30 242.279999 242.710007 241.580002 241.800003 215.129852 86820700
2017-07-03 242.880005 243.380005 242.210007 242.210007 215.494659 39153800
2017-07-05 242.630005 243.009995 241.699997 242.770004 215.992828 54427600
2017-07-06 241.889999 242.029999 240.339996 240.550003 214.017715 65400800
2017-07-07 241.210007 242.279999 240.559998 242.110001 215.405655 57972300
2017-07-10 242.110001 242.800003 241.759995 242.369995 215.636993 36663300
2017-07-11 242.369995 242.550003 240.850006 242.190002 215.476837 50354600
2017-07-12 243.300003 244.199997 243.300003 244.009995 217.096100 59610400
2017-07-13 244.020004 244.550003 243.759995 244.419998 217.460815 39471600
2017-07-14 244.419998 245.970001 244.309998 245.559998 218.475128 60262700
2017-07-17 245.470001 245.910004 245.330002 245.529999 218.448410 33531900
2017-07-18 245.059998 245.720001 244.669998 245.660004 218.564087 42742500
2017-07-19 246.020004 247.000000 246.009995 246.990005 219.747406 51034300
2017-07-20 247.279999 247.419998 246.470001 247.100006 219.845245 47135200
2017-07-21 246.440002 246.910004 246.179993 246.880005 219.649536 82340800
2017-07-24 246.789993 246.979996 246.279999 246.820007 219.596161 46622300
2017-07-25 247.679993 247.800003 247.160004 247.419998 220.129974 54915600
2017-07-26 247.750000 247.789993 247.130005 247.429993 220.138840 47575400
2017-07-27 247.960007 248.000000 245.679993 247.199997 219.934235 70766600
2017-07-28 246.649994 247.059998 246.130005 246.910004 219.676208 50088400
2017-07-31 247.369995 247.479996 246.529999 246.770004 219.551620 65838700
2017-08-01 247.460007 247.500000 246.720001 247.320007 220.041000 55050400
2017-08-02 247.470001 247.600006 246.369995 247.440002 220.147766 47211200
2017-08-03 247.309998 247.339996 246.639999 246.960007 219.720673 40856000
2017-08-04 247.520004 247.789993 246.970001 247.410004 220.121048 60191800
2017-08-07 247.490005 247.869995 247.369995 247.869995 220.530319 31995000
2017-08-08 247.509995 248.910004 246.830002 247.259995 219.987595 61719400
2017-08-09 246.470001 247.309998 246.059998 247.250000 219.978699 62632600
2017-08-10 246.289993 246.440002 243.699997 243.759995 216.873642 120479500
2017-08-11 244.020004 244.800003 243.750000 244.119995 217.193939 74869900
2017-08-14 245.589996 246.789993 245.550003 246.539993 219.347031 73291900
2017-08-15 246.979996 247.000000 246.160004 246.509995 219.320358 55242700
2017-08-16 247.110001 247.570007 246.449997 246.940002 219.702911 56715500
2017-08-17 246.240005 246.600006 243.089996 243.089996 216.277542 128490400
2017-08-18 242.899994 244.190002 242.199997 242.710007 215.939484 136748000
2017-08-21 242.639999 243.199997 241.830002 242.899994 216.108459 65469700
2017-08-22 243.570007 245.619995 243.550003 245.440002 218.368332 63140100
2017-08-23 244.330002 245.050003 244.160004 244.559998 217.585388 50203800
2017-08-24 245.000000 245.179993 243.750000 243.990005 217.078278 50741700
2017-08-25 244.899994 245.610001 244.389999 244.559998 217.585388 64445900
2017-08-28 245.169998 245.199997 244.089996 244.570007 217.594315 40565600
2017-08-29 243.059998 245.149994 242.929993 244.850006 217.843445 51135700
2017-08-30 244.830002 246.320007 244.619995 246.009995 218.875473 62030800
2017-08-31 246.720001 247.770004 246.050003 247.490005 220.192245 103803900
2017-09-01 247.919998 248.330002 247.669998 247.839996 220.503632 62007000
2017-09-05 247.259995 247.520004 244.949997 246.059998 218.919968 91398800
2017-09-06 246.839996 247.279999 246.229996 246.899994 219.667313 57916900
2017-09-07 247.250000 247.270004 246.399994 246.869995 219.640656 58034700
2017-09-08 246.539993 247.110001 246.300003 246.580002 219.382553 63832800
2017-09-11 248.039993 249.300003 248.020004 249.210007 221.722534 71364800
2017-09-12 249.630005 250.089996 249.419998 250.050003 222.469894 56896000
2017-09-13 249.720001 250.210007 249.589996 250.169998 222.576706 59228000
2017-09-14 249.800003 250.320007 249.600006 250.089996 222.505417 95446300
2017-09-15 248.690002 249.289993 248.570007 249.190002 222.804962 95432400
2017-09-18 249.610001 250.119995 249.279999 249.720001 223.278839 46235200
2017-09-19 250.000000 250.070007 249.600006 249.970001 223.502380 47108100
2017-09-20 250.070007 250.190002 248.919998 250.059998 223.582901 59574100
2017-09-21 249.880005 249.979996 249.190002 249.389999 222.983810 48211400
2017-09-22 249.050003 249.630005 249.020004 249.440002 223.028503 51214000
2017-09-25 249.149994 249.550003 248.080002 248.929993 222.572540 57064400
2017-09-26 249.419998 249.699997 248.809998 249.080002 222.706619 54082000
2017-09-27 249.880005 250.490005 248.869995 250.050003 223.573944 81001400
2017-09-28 249.729996 250.440002 249.630005 250.350006 223.842194 44778800
2017-09-29 250.339996 251.320007 250.130005 251.229996 224.629013 85578000
2017-10-02 251.490005 252.320007 251.289993 252.320007 225.603577 59023000
2017-10-03 252.320007 252.889999 252.229996 252.860001 226.086365 66810200
2017-10-04 252.690002 253.440002 252.559998 253.160004 226.354645 55953600
2017-10-05 253.539993 254.679993 253.199997 254.660004 227.695801 63522800
2017-10-06 254.149994 254.699997 253.850006 254.369995 227.436523 80646000
2017-10-09 254.630005 254.699997 253.649994 253.949997 227.060989 35803100
2017-10-10 254.600006 255.050003 253.979996 254.619995 227.660034 43057400
2017-10-11 254.509995 255.020004 254.320007 255.020004 228.017685 47674300
2017-10-12 254.660004 255.059998 254.369995 254.639999 227.677933 47065100
2017-10-13 255.139999 255.270004 254.639999 254.949997 227.955078 54800400
2017-10-16 255.210007 255.509995 254.820007 255.289993 228.259094 38221700
2017-10-17 255.229996 255.520004 254.979996 255.470001 228.420044 31561000
2017-10-18 255.899994 255.949997 255.500000 255.720001 228.643585 40888300
2017-10-19 254.830002 255.830002 254.350006 255.789993 228.706131 61903800
2017-10-20 256.700012 257.140015 255.770004 257.109985 229.886337 89176400
2017-10-23 257.480011 257.510010 256.019989 256.109985 228.992264 63915300
2017-10-24 256.600006 256.829987 256.149994 256.559998 229.394653 66935900
2017-10-25 256.179993 256.309998 254.000000 255.289993 228.259094 103715300
2017-10-26 255.990005 256.299988 255.479996 255.619995 228.554184 69798000
2017-10-27 256.470001 257.890015 255.630005 257.709991 230.422897 85562500
2017-10-30 256.470001 257.600006 256.410004 256.750000 229.564499 54285700
2017-10-31 257.179993 257.440002 256.809998 257.149994 229.922134 60304800
2017-11-01 258.040009 258.429993 257.070007 257.489990 230.226196 54202700
2017-11-02 257.410004 257.750000 256.190002 257.589996 230.315598 56449500
2017-11-03 257.769989 258.500000 257.299988 258.450012 231.084549 59589700
2017-11-06 258.299988 259.000000 258.220001 258.850006 231.442154 49652600
2017-11-07 258.970001 259.350006 258.089996 258.670013 231.281235 57502200
2017-11-08 258.470001 259.220001 258.149994 259.109985 231.674637 50469600
2017-11-09 257.730011 258.390015 256.359985 258.170013 230.834152 95085500
2017-11-10 257.730011 258.290009 257.369995 258.089996 230.762650 59984700
2017-11-13 257.309998 258.589996 257.269989 258.329987 230.977173 50228600
2017-11-14 257.410004 257.850006 256.519989 257.730011 230.440735 61315200
2017-11-15 256.619995 257.220001 255.630005 256.440002 229.287354 80811500
2017-11-16 257.519989 259.040009 257.470001 258.619995 231.236496 67777000
2017-11-17 258.220001 258.589996 257.769989 257.859985 230.556976 75756800
2017-11-20 258.140015 258.519989 257.859985 258.299988 230.950409 48075500
2017-11-21 259.179993 260.200012 258.260010 259.989990 232.461502 69176800
2017-11-22 260.000000 260.149994 259.570007 259.760010 232.255814 45033400
2017-11-24 260.320007 260.480011 260.160004 260.359985 232.792236 27856500
2017-11-27 260.410004 260.750000 260.000000 260.230011 232.676025 52274900
2017-11-28 260.760010 262.899994 260.649994 262.869995 235.036530 98971700
2017-11-29 263.019989 263.630005 262.200012 262.709991 234.893463 77512100
2017-11-30 263.760010 266.049988 263.670013 265.010010 236.949860 127894400
2017-12-01 264.760010 265.309998 260.760010 264.459991 236.458145 164390900
2017-12-04 266.309998 266.799988 264.079987 264.140015 236.172012 94040600
2017-12-05 263.190002 265.149994 263.040009 263.190002 235.322601 77994500
2017-12-06 263.299988 263.730011 262.709991 263.239990 235.367340 75898600
2017-12-07 264.070007 264.429993 262.940002 264.070007 236.109421 77218600
2017-12-08 265.160004 265.519989 264.029999 265.510010 237.397003 76563900
2017-12-11 266.309998 266.380005 265.480011 266.309998 238.112259 83077500
2017-12-12 267.209991 267.320007 266.350006 266.779999 238.532501 85195800
2017-12-13 267.059998 267.559998 266.649994 266.750000 238.505692 102905400
2017-12-14 267.089996 267.220001 265.600006 265.660004 237.531128 100666700
2017-12-15 265.450012 267.040009 265.390015 266.510010 239.509140 144610300
2017-12-18 268.100006 268.600006 267.980011 268.200012 241.027863 83653600
2017-12-19 268.480011 268.529999 267.089996 267.170013 240.102234 82382900
2017-12-20 268.269989 268.329987 266.690002 267.029999 239.976410 76751500
2017-12-21 267.739990 268.390015 267.299988 267.579987 240.470673 67032300
2017-12-22 267.600006 267.640015 266.899994 267.510010 240.407822 78720900
2017-12-26 267.049988 267.440002 266.890015 267.190002 240.120209 45244400
2017-12-27 267.380005 267.730011 267.010010 267.320007 240.237030 57751000
2017-12-28 267.890015 267.920013 267.450012 267.869995 240.731369 45116100
2017-12-29 268.529999 268.549988 266.640015 266.859985 239.823685 96007400
2018-01-02 267.839996 268.809998 267.399994 268.769989 241.540176 86655700
2018-01-03 268.959991 270.640015 268.959991 270.470001 243.067947 90070400
2018-01-04 271.200012 272.160004 270.540009 271.609985 244.092346 80636400
2018-01-05 272.510010 273.559998 271.950012 273.420013 245.719055 83524000
2018-01-08 273.309998 274.100006 272.980011 273.920013 246.168411 57319200
2018-01-09 274.399994 275.250000 274.079987 274.540009 246.725555 57254000
2018-01-10 273.679993 274.420013 272.920013 274.119995 246.348206 69574300
2018-01-11 274.750000 276.119995 274.559998 276.119995 248.145462 62361500
2018-01-12 276.420013 278.109985 276.079987 277.920013 249.763123 90816100
2018-01-16 279.350006 280.089996 276.179993 276.970001 248.909332 106555100
2018-01-17 278.029999 280.049988 276.970001 279.609985 251.282013 113258800
2018-01-18 279.480011 279.959991 278.579987 279.140015 250.859558 100728000
2018-01-19 279.799988 280.410004 279.140015 280.410004 252.000870 140920100
2018-01-22 280.170013 282.690002 280.109985 282.690002 254.049850 91322400
2018-01-23 282.739990 283.619995 282.369995 283.290009 254.589111 97084700
2018-01-24 284.019989 284.700012 281.839996 283.179993 254.490173 134816100
2018-01-25 284.160004 284.269989 282.399994 283.299988 254.598083 84587300
2018-01-26 284.250000 286.630005 283.959991 286.579987 257.545807 107743100
2018-01-29 285.929993 286.429993 284.500000 284.679993 255.838333 90118300
2018-01-30 282.600006 284.739990 281.220001 281.760010 253.214066 131796400
2018-01-31 282.730011 283.299988 280.679993 281.899994 253.339996 108364800
2018-02-01 281.070007 283.059998 280.679993 281.579987 253.052399 90102500
2018-02-02 280.079987 280.230011 275.410004 275.450012 247.543365 173174800
2018-02-05 273.450012 275.850006 263.309998 263.929993 237.190536 294681800
2018-02-06 259.940002 269.700012 258.700012 269.130005 241.863678 355026800
2018-02-07 268.500000 272.359985 267.579987 267.670013 240.551620 167376100
2018-02-08 268.010010 268.170013 257.589996 257.630005 231.528793 246449500
2018-02-09 260.799988 263.609985 252.919998 261.500000 235.006683 283565300
2018-02-12 263.829987 267.010010 261.660004 265.339996 238.457657 143736000
2018-02-13 263.970001 266.619995 263.309998 266.000000 239.050751 81223600
2018-02-14 264.309998 270.000000 264.299988 269.589996 242.277100 120735700
2018-02-15 271.570007 273.040009 268.769989 273.029999 245.368561 111200300
2018-02-16 272.320007 275.320007 272.269989 273.109985 245.440369 160420100
2018-02-20 272.029999 273.670013 270.500000 271.399994 243.903763 86369700
2018-02-21 271.899994 274.720001 269.940002 270.049988 242.690414 98883700
2018-02-22 271.100006 273.049988 269.640015 270.399994 243.005020 110511300
2018-02-23 271.790009 274.709991 271.250000 274.709991 246.878342 92766400
2018-02-26 275.929993 278.010010 275.260010 277.899994 249.745148 86491400
2018-02-27 278.109985 278.920013 274.359985 274.429993 246.626633 99099200
2018-02-28 275.679993 276.190002 271.290009 271.649994 244.128311 121907800
2018-03-01 271.410004 273.170013 266.000000 267.700012 240.578568 176855100
2018-03-02 265.799988 269.720001 264.820007 269.079987 241.818695 139083200
2018-03-05 267.730011 272.890015 267.609985 272.190002 244.613663 97307400
2018-03-06 273.299988 273.390015 271.179993 272.880005 245.233704 79213200
2018-03-07 270.420013 273.179993 270.200012 272.779999 245.143860 87063500
2018-03-08 273.549988 274.239990 272.420013 274.100006 246.330154 66901200
2018-03-09 275.700012 278.869995 275.339996 278.869995 250.616882 113625300
2018-03-12 279.200012 279.910004 278.079987 278.519989 250.302292 71924800
2018-03-13 279.839996 280.410004 276.029999 276.720001 248.684708 91968900
2018-03-14 277.809998 278.019989 274.670013 275.299988 247.408539 105895100
2018-03-15 275.880005 276.609985 274.429993 275.000000 247.139038 83433000
2018-03-16 274.500000 275.390015 274.140015 274.200012 247.406982 100343700
2018-03-19 273.350006 274.399994 268.619995 270.489990 244.059494 109208400
2018-03-20 270.940002 271.670013 270.179993 270.950012 244.474533 59757300
2018-03-21 270.899994 273.269989 270.190002 270.429993 244.005371 78709600
2018-03-22 267.910004 268.869995 263.359985 263.670013 237.905869 148785900
2018-03-23 264.170013 264.540009 257.829987 258.049988 232.835007 183534800
2018-03-26 262.130005 265.429993 259.410004 265.109985 239.205124 141956100
2018-03-27 266.170013 266.769989 258.839996 260.600006 235.135864 129941400
2018-03-28 260.750000 262.640015 258.579987 259.829987 234.441040 146452300
2018-03-29 261.119995 265.260010 259.839996 263.149994 237.436691 111601600
2018-04-02 262.549988 263.130005 254.669998 257.470001 232.311737 186286300
2018-04-03 258.869995 261.309998 256.839996 260.769989 235.289261 119956900
2018-04-04 256.750000 264.359985 256.600006 263.559998 237.806671 123715300
2018-04-05 265.549988 266.640015 264.320007 265.640015 239.683380 82652600
2018-04-06 263.420013 265.109985 258.000000 259.720001 234.341843 179521200
2018-04-09 261.369995 264.839996 259.940002 261.000000 235.496780 105442900
2018-04-10 264.269989 266.040009 262.980011 265.149994 239.241257 103529000
2018-04-11 263.470001 265.640015 263.390015 263.760010 237.987061 91140200
2018-04-12 265.260010 267.000000 265.059998 265.929993 239.945053 68890500
2018-04-13 267.410004 267.540009 264.010010 265.149994 239.241257 85079200
2018-04-16 267.000000 268.200012 266.070007 267.329987 241.208237 63405300
2018-04-17 269.329987 270.869995 268.750000 270.190002 243.788757 64682000
2018-04-18 270.690002 271.299988 269.869995 270.390015 243.969238 57303900
2018-04-19 269.649994 269.880005 267.720001 268.890015 242.615753 77655900
2018-04-20 268.809998 269.059998 265.609985 266.609985 240.558609 99953100
2018-04-23 267.260010 267.890015 265.350006 266.570007 240.522552 65558000
2018-04-24 267.730011 267.980011 261.279999 262.980011 237.283279 112885500
2018-04-25 262.910004 264.130005 260.850006 263.630005 237.869797 103840900
2018-04-26 264.790009 267.250000 264.290009 266.309998 240.287888 67731900
2018-04-27 267.000000 267.339996 265.500000 266.559998 240.513489 57053600
2018-04-30 267.260010 267.890015 264.429993 264.510010 238.663757 82182300
2018-05-01 263.869995 265.100006 262.109985 264.980011 239.087875 74203400
2018-05-02 264.760010 265.679993 262.760010 263.200012 237.481750 86368900
2018-05-03 262.260010 263.359985 259.049988 262.619995 236.958496 136311500
2018-05-04 261.519989 266.790009 261.149994 266.019989 240.026230 91222100
2018-05-07 266.890015 268.019989 266.109985 266.920013 240.838318 55304900
2018-05-08 266.500000 267.329987 265.149994 266.920013 240.838318 67499200
2018-05-09 267.679993 269.869995 267.089996 269.500000 243.166199 59666100
2018-05-10 270.339996 272.390015 270.220001 272.019989 245.439972 72063900
2018-05-11 272.160004 273.149994 271.579987 272.850006 246.188858 59871500
2018-05-14 273.339996 274.079987 272.359985 272.980011 246.306152 54790600
2018-05-15 271.589996 271.609985 270.029999 271.100006 244.609863 87036100
2018-05-16 271.140015 272.760010 271.109985 272.239990 245.638428 53942600
2018-05-17 271.940002 273.230011 271.130005 272.010010 245.431000 56536400
2018-05-18 271.619995 272.029999 270.929993 271.329987 244.817429 64368000
2018-05-21 273.010010 273.980011 272.570007 273.369995 246.658035 58025900
2018-05-22 273.959991 274.250000 272.239990 272.609985 245.972214 52966400
2018-05-23 271.170013 273.390015 270.989990 273.359985 246.649033 64694200
2018-05-24 272.910004 273.220001 270.779999 272.799988 246.143692 76043800
2018-05-25 272.149994 272.859985 271.579987 272.149994 245.557251 56374800
2018-05-29 270.309998 271.170013 267.760010 269.019989 242.733170 115908600
2018-05-30 270.500000 273.109985 270.420013 272.609985 245.972214 69678400
2018-05-31 272.149994 272.489990 270.260010 270.940002 244.465561 93519900
2018-06-01 272.410004 273.940002 272.329987 273.600006 246.865509 71258400
2018-06-04 274.529999 275.190002 274.260010 274.899994 248.038574 45385200
2018-06-05 275.049988 275.529999 274.179993 275.100006 248.219040 51135000
2018-06-06 275.790009 277.519989 275.089996 277.399994 250.294220 62732200
2018-06-07 277.950012 278.279999 276.339996 277.369995 250.267197 72969400
2018-06-08 276.850006 278.250000 276.660004 278.190002 251.007034 72139700
2018-06-11 278.440002 279.369995 278.309998 278.559998 251.340958 58892500
2018-06-12 279.029999 279.329987 278.190002 278.920013 251.665771 72329000
2018-06-13 279.190002 279.480011 277.799988 278.029999 250.862671 79070600
2018-06-14 279.010010 279.329987 278.059998 278.730011 251.494339 77097600
2018-06-15 276.600006 277.510010 275.350006 277.130005 251.173431 120041600
2018-06-18 275.489990 276.700012 274.950012 276.559998 250.656845 52917600
2018-06-19 274.000000 275.750000 273.529999 275.500000 249.696136 97531500
2018-06-20 276.269989 276.720001 275.589996 275.970001 250.122162 53785500
2018-06-21 275.959991 275.980011 273.679993 274.239990 248.554108 71061400
2018-06-22 275.660004 275.790009 274.489990 274.739990 249.007385 54898500
2018-06-25 273.440002 273.619995 269.100006 271.000000 245.617584 137854200
2018-06-26 271.640015 272.559998 270.790009 271.600006 246.161392 68547400
2018-06-27 272.260010 273.869995 269.179993 269.350006 244.122162 105110700
2018-06-28 269.290009 271.750000 268.489990 270.890015 245.517914 76650500
2018-06-29 272.119995 273.660004 271.149994 271.279999 245.871353 97592500
2018-07-02 269.510010 272.040009 269.239990 271.859985 246.397064 63554800
2018-07-03 272.869995 272.980011 270.420013 270.899994 245.526962 42187100
2018-07-05 272.170013 273.179993 270.959991 273.109985 247.529999 56925900
2018-07-06 273.140015 275.839996 272.709991 275.420013 249.623611 66493700
2018-07-09 276.549988 277.959991 276.500000 277.899994 251.871353 50550400
2018-07-10 278.410004 279.010010 278.079987 278.899994 252.777664 51966800
2018-07-11 277.149994 278.040009 276.519989 276.859985 250.928741 77054700
2018-07-12 278.279999 279.429993 277.600006 279.369995 253.203629 60124700
2018-07-13 279.170013 279.929993 278.660004 279.589996 253.403046 48216000
2018-07-16 279.640015 279.799988 278.839996 279.339996 253.176453 48201000
2018-07-17 278.470001 280.910004 278.410004 280.470001 254.200668 52315500
2018-07-18 280.559998 281.179993 280.059998 281.059998 254.735321 44593500
2018-07-19 280.309998 280.739990 279.459991 280.000000 253.774628 61412100
2018-07-20 279.769989 280.480011 279.500000 279.679993 253.484650 82337700
2018-07-23 279.450012 280.429993 279.059998 280.200012 253.955887 47047600
2018-07-24 281.790009 282.559998 280.630005 281.609985 255.233780 68026900
2018-07-25 281.329987 284.369995 281.279999 284.010010 257.409088 78882900
2018-07-26 283.200012 284.109985 283.089996 283.339996 256.801910 57919500
2018-07-27 283.709991 283.820007 280.380005 281.420013 255.061676 76768700
2018-07-30 281.510010 281.690002 279.359985 279.950012 253.729340 63742500
2018-07-31 280.809998 282.019989 280.380005 281.329987 254.980072 68570500
2018-08-01 281.559998 282.130005 280.130005 280.859985 254.554169 53853300
2018-08-02 279.390015 282.579987 279.160004 282.390015 255.940796 63426400
2018-08-03 282.529999 283.660004 282.329987 283.600006 257.037476 53935400
2018-08-06 283.640015 284.989990 283.200012 284.640015 257.980072 39400900
2018-08-07 285.390015 286.010010 285.239990 285.579987 258.831940 43196600
2018-08-08 285.390015 285.910004 284.940002 285.459991 258.723328 42114600
2018-08-09 285.529999 285.970001 284.920013 285.070007 258.369812 35717000
2018-08-10 283.450012 284.059998 282.359985 283.160004 256.638733 77076000
2018-08-13 283.470001 284.160004 281.769989 282.100006 255.677917 65732900
2018-08-14 282.920013 284.170013 282.480011 283.899994 257.309357 43842000
2018-08-15 282.380005 282.540009 280.160004 281.779999 255.387909 102925400
2018-08-16 283.399994 285.040009 283.359985 284.059998 257.454376 69967900
2018-08-17 283.829987 285.559998 283.369995 285.059998 258.360687 65618500
2018-08-20 285.570007 285.970001 285.059998 285.670013 258.913605 39807500
2018-08-21 286.250000 287.309998 285.709991 286.339996 259.520874 67272000
2018-08-22 285.880005 286.760010 285.579987 286.170013 259.366791 44993300
2018-08-23 285.970001 286.940002 285.429993 285.790009 259.022369 49204900
2018-08-24 286.440002 287.670013 286.380005 287.510010 260.581207 57487400
2018-08-27 288.859985 289.899994 288.679993 289.779999 262.638580 57072400
2018-08-28 290.299988 290.420013 289.399994 289.920013 262.765564 46943500
2018-08-29 290.160004 291.739990 289.890015 291.480011 264.179413 61485500
2018-08-30 290.940002 291.359985 289.630005 290.299988 263.109955 61229500
2018-08-31 289.839996 290.809998 289.290009 290.309998 263.119019 66140800
2018-09-04 289.839996 290.209991 288.679993 289.809998 262.665741 57594400
2018-09-05 289.410004 289.640015 287.890015 289.029999 261.958832 72452400
2018-09-06 289.149994 289.489990 287.000000 288.160004 261.170410 65909900
2018-09-07 286.980011 288.700012 286.709991 287.600006 260.662781 73524800
2018-09-10 288.739990 289.040009 287.880005 288.100006 261.115997 50210900
2018-09-11 287.369995 289.549988 286.980011 289.049988 261.977051 50530500
2018-09-12 289.059998 289.799988 288.230011 289.119995 262.040497 59810800
2018-09-13 290.320007 291.040009 290.000000 290.829987 263.590240 51034200
2018-09-14 291.059998 291.269989 290.000000 290.880005 263.635590 55079900
2018-09-17 290.820007 290.859985 289.029999 289.339996 262.239868 68244000
2018-09-18 289.579987 291.579987 289.549988 290.910004 263.662811 61930400
2018-09-19 290.970001 291.690002 290.829987 291.220001 263.943787 49080600
2018-09-20 292.640015 293.940002 291.239990 293.579987 266.082703 100360600
2018-09-21 293.089996 293.220001 291.809998 291.989990 265.839600 105479700
2018-09-24 291.339996 291.500000 290.369995 291.019989 264.956543 53409600
2018-09-25 291.529999 291.649994 290.480011 290.750000 264.710693 44370000
2018-09-26 290.910004 292.239990 289.410004 289.880005 263.918610 79739700
2018-09-27 290.410004 291.910004 290.100006 290.690002 264.656097 59249500
2018-09-28 289.989990 291.279999 289.950012 290.720001 264.683411 70091400
2018-10-01 292.109985 292.929993 290.980011 291.730011 265.602936 62078900
2018-10-02 291.559998 292.359985 291.140015 291.559998 265.448090 47258200
2018-10-03 292.739990 293.209991 291.320007 291.720001 265.593903 64694600
2018-10-04 291.179993 291.239990 287.660004 289.440002 263.518066 111545900
2018-10-05 289.690002 290.269989 286.220001 287.820007 262.043091 105951700
2018-10-08 287.049988 288.220001 285.500000 287.820007 262.043091 87742200
2018-10-09 287.390015 288.859985 286.769989 287.399994 261.660706 74339000
2018-10-10 286.829987 286.910004 277.880005 278.299988 253.375671 214731000
2018-10-11 277.079987 278.899994 270.359985 272.170013 247.794724 274840500
2018-10-12 276.769989 277.089996 272.369995 275.950012 251.236176 183186500
2018-10-15 275.549988 277.040009 274.299988 274.399994 249.824951 102263700
2018-10-16 276.600006 280.820007 276.070007 280.399994 255.287598 118255800
2018-10-17 280.440002 281.149994 277.559998 280.450012 255.333191 110626000
2018-10-18 279.399994 280.070007 274.970001 276.399994 251.645798 134557500
2018-10-19 277.130005 279.299988 275.470001 276.250000 251.509293 139901600
2018-10-22 277.000000 277.359985 274.410004 275.010010 250.380386 82415800
2018-10-23 270.950012 274.869995 268.609985 273.609985 249.105713 146352700
2018-10-24 273.329987 273.760010 264.700012 265.320007 241.558167 177806700
2018-10-25 267.380005 271.809998 266.230011 270.079987 245.891907 138061500
2018-10-26 265.920013 271.000000 262.290009 265.329987 241.567307 201574600
2018-10-29 268.799988 270.250000 259.850006 263.859985 240.228928 160749100
2018-10-30 263.670013 268.119995 263.119995 267.769989 243.788757 157116000
2018-10-31 270.649994 273.230011 270.119995 270.630005 246.392624 128296300
2018-11-01 271.600006 273.730011 270.380005 273.510010 249.014740 99495000
2018-11-02 274.750000 275.230011 269.589996 271.890015 247.539734 122634100
2018-11-05 272.440002 274.010010 271.350006 273.390015 248.905441 65622500
2018-11-06 273.320007 275.299988 273.250000 275.119995 250.480469 60085900
2018-11-07 277.559998 281.100006 277.079987 281.010010 255.842941 102752100
2018-11-08 280.109985 281.220001 279.220001 280.500000 255.378738 65584900
2018-11-09 279.029999 279.239990 276.179993 277.760010 252.884064 98812600
2018-11-12 277.190002 277.459991 271.989990 272.570007 248.158844 99673600
2018-11-13 273.089996 275.329987 271.250000 272.059998 247.694519 98176600
2018-11-14 274.160004 274.609985 268.450012 270.200012 246.001129 125335900
2018-11-15 268.779999 273.540009 267.010010 273.019989 248.568588 135101400
2018-11-16 271.790009 274.750000 271.209991 273.730011 249.214981 126668000
2018-11-19 273.049988 273.380005 268.070007 269.100006 244.999634 103061700
2018-11-20 265.359985 267.000000 263.149994 264.119995 240.465591 136021300
2018-11-21 265.859985 267.149994 265.010010 265.019989 241.285004 75563700
2018-11-23 263.179993 264.820007 263.070007 263.250000 239.673553 42807900
2018-11-26 265.779999 267.750000 265.339996 267.500000 243.542969 79981400
2018-11-27 266.339996 268.399994 265.660004 268.399994 244.362335 75502400
2018-11-28 269.600006 274.579987 268.329987 274.579987 249.988785 127629600
2018-11-29 273.709991 275.549988 272.429993 273.980011 249.442596 82346400
2018-11-30 273.809998 276.279999 273.450012 275.649994 250.963074 98204200
2018-12-03 280.279999 280.399994 277.510010 279.299988 254.286133 103176300
2018-12-04 278.369995 278.850006 269.899994 270.250000 246.046600 177986000
2018-12-06 265.920013 269.970001 262.440002 269.839996 245.673370 204185400
2018-12-07 269.459991 271.220001 262.630005 263.570007 239.964890 161018900
2018-12-10 263.369995 265.160004 258.619995 264.070007 240.420135 151445900
2018-12-11 267.660004 267.869995 262.480011 264.130005 240.474731 121504400
2018-12-12 267.470001 269.000000 265.369995 265.459991 241.685623 97976700
2018-12-13 266.519989 267.489990 264.119995 265.369995 241.603638 96662700
2018-12-14 262.959991 264.029999 259.850006 260.470001 237.142548 116961100
2018-12-17 259.399994 260.649994 253.529999 255.360001 232.490204 165492300
2018-12-18 257.200012 257.950012 253.279999 255.080002 232.235245 134515100
2018-12-19 255.169998 259.399994 249.350006 251.259995 228.757416 214992800
2018-12-20 249.860001 251.619995 244.649994 247.169998 225.033630 252053400
2018-12-21 246.740005 249.710007 239.979996 240.699997 220.422836 255345600
2018-12-24 239.039993 240.839996 234.270004 234.339996 214.598618 147311600
2018-12-26 235.970001 246.179993 233.759995 246.179993 225.441193 218485400
2018-12-27 242.570007 248.289993 238.960007 248.070007 227.171967 186267300
2018-12-28 249.580002 251.399994 246.449997 247.750000 226.878937 153100200
2018-12-31 249.559998 250.190002 247.470001 249.919998 228.866119 144299400
2019-01-02 245.979996 251.210007 245.949997 250.179993 229.104202 126925200
2019-01-03 248.229996 248.570007 243.669998 244.210007 223.637161 144140700
2019-01-04 247.589996 253.110001 247.169998 252.389999 231.128052 142628800
2019-01-07 252.690002 255.949997 251.690002 254.380005 232.950394 103139100
2019-01-08 256.820007 257.309998 254.000000 256.769989 235.139023 102512600
2019-01-09 257.559998 258.910004 256.190002 257.970001 236.237976 95006600
2019-01-10 256.260010 259.160004 255.500000 258.880005 237.071350 96823900
2019-01-11 257.679993 259.010010 257.029999 258.980011 237.162918 73858100
2019-01-14 256.859985 258.299988 256.410004 257.399994 235.715973 70908200
2019-01-15 257.820007 260.700012 257.809998 260.350006 238.417450 85208300
2019-01-16 260.829987 261.970001 260.600006 260.980011 238.994446 77636700
2019-01-17 260.010010 263.920013 259.959991 262.959991 240.807632 96118400
2019-01-18 264.980011 266.980011 263.000000 266.459991 244.012711 127900300
2019-01-22 264.820007 265.059998 261.059998 262.859985 240.716019 115531200
2019-01-23 264.010010 264.790009 260.660004 263.410004 241.219681 86030300
2019-01-24 263.209991 264.200012 262.079987 263.549988 241.347855 59204100
2019-01-25 265.609985 266.700012 263.660004 265.779999 243.390060 96883400
2019-01-28 263.390015 263.829987 261.790009 263.760010 241.540237 85613700
2019-01-29 263.920013 264.549988 262.480011 263.410004 241.219681 66136300
2019-01-30 265.100006 268.519989 264.250000 267.579987 245.038452 92473700
2019-01-31 267.510010 270.470001 267.269989 269.929993 247.190399 104012100
2019-02-01 270.149994 271.200012 269.179993 270.059998 247.309433 85782500
2019-02-04 270.109985 272.029999 269.359985 271.959991 249.049454 60744800
2019-02-05 272.440002 273.440002 271.880005 273.100006 250.093414 79552800
2019-02-06 272.790009 273.339996 271.920013 272.739990 249.763718 58347800
2019-02-07 270.940002 271.549988 268.290009 270.140015 247.382767 95482000
2019-02-08 268.750000 270.579987 267.829987 270.470001 247.684952 75788900
2019-02-11 271.200012 271.489990 270.029999 270.619995 247.822235 68021400
2019-02-12 272.420013 274.519989 272.339996 274.100006 251.009155 72270200
2019-02-13 275.029999 275.929993 274.559998 274.989990 251.824219 65277200
2019-02-14 273.779999 275.640015 272.869995 274.380005 251.265549 83234400
2019-02-15 276.359985 277.410004 276.130005 277.369995 254.003616 97088700
2019-02-19 276.480011 278.579987 276.470001 277.850006 254.443237 59120800
2019-02-20 277.809998 278.920013 277.250000 278.410004 254.956055 76610800
2019-02-21 277.700012 278.100006 276.350006 277.420013 254.049423 64214700
2019-02-22 278.109985 279.359985 277.399994 279.140015 255.624619 78114600
2019-02-25 280.730011 281.309998 279.429993 279.519989 255.972595 69030700
2019-02-26 279.130005 280.299988 278.899994 279.320007 255.789398 56844100
2019-02-27 278.519989 279.589996 277.480011 279.200012 255.679398 56921600
2019-02-28 278.959991 279.450012 278.320007 278.679993 255.203262 69268300
2019-03-01 280.440002 280.880005 278.820007 280.420013 256.796814 78880500
2019-03-04 281.600006 281.869995 276.839996 279.399994 255.862625 106494600
2019-03-05 279.540009 279.760010 278.410004 279.019989 255.514648 59114600
2019-03-06 279.149994 279.160004 276.970001 277.329987 253.967010 75039800
2019-03-07 276.829987 276.989990 274.070007 275.010010 251.842560 94885100
2019-03-08 272.940002 274.649994 272.420013 274.459991 251.338806 85795800
2019-03-11 275.260010 278.619995 275.230011 278.440002 254.983566 65098900
2019-03-12 279.059998 280.070007 278.850006 279.489990 255.945084 79667500
2019-03-13 280.480011 282.380005 280.299988 281.339996 257.639221 80639200
2019-03-14 281.369995 281.839996 280.670013 281.160004 257.474396 67518400
2019-03-15 280.540009 282.209991 280.329987 281.309998 258.746429 81309000
2019-03-18 281.549988 282.660004 281.299988 282.329987 259.684601 62199800
2019-03-19 283.510010 284.359985 281.410004 282.399994 259.749054 90268100
2019-03-20 282.160004 283.500000 280.320007 281.549988 258.967194 84609200
2019-03-21 280.640015 285.179993 280.589996 284.730011 261.892181 79550400
2019-03-22 283.220001 283.799988 279.179993 279.250000 256.851685 122659300
2019-03-25 278.869995 280.190002 277.640015 279.040009 256.658539 85575200
2019-03-26 280.989990 282.179993 279.559998 281.119995 258.571747 68125900
2019-03-27 281.109985 281.760010 277.929993 279.649994 257.219543 72224700
2019-03-28 280.350006 281.209991 279.070007 280.709991 258.194580 56238500
2019-03-29 282.390015 282.839996 281.140015 282.480011 259.822662 82186800
2019-04-01 284.700012 286.160004 284.399994 285.829987 262.903839 77617900
2019-04-02 286.040009 286.230011 285.089996 285.970001 263.032593 40070400
2019-04-03 287.320007 287.760010 285.750000 286.420013 263.446655 68243200
2019-04-04 286.779999 287.459991 286.010010 287.179993 264.145569 48997500
2019-04-05 287.920013 288.630005 287.600006 288.570007 265.424164 58621700
2019-04-08 288.100006 288.910004 287.369995 288.790009 265.626434 53566300
2019-04-09 287.720001 288.079987 286.700012 287.309998 264.265198 66142300
2019-04-10 287.769989 288.390015 287.309998 288.290009 265.166626 52601500
2019-04-11 288.829987 288.839996 287.579987 288.209991 265.092987 55093100
2019-04-12 290.000000 290.470001 288.260010 290.160004 266.886566 69727800
2019-04-15 290.239990 290.350006 289.079987 289.970001 266.711792 49596700
2019-04-16 290.950012 291.010010 289.500000 290.160004 266.886566 52153200
2019-04-17 291.399994 291.429993 288.989990 289.450012 266.233673 58268300
2019-04-18 290.100006 290.320007 288.660004 290.019989 266.757782 68708500
2019-04-22 289.170013 290.440002 289.070007 290.269989 266.987762 40160100
2019-04-23 290.679993 293.140015 290.420013 292.880005 269.388458 52246600
2019-04-24 292.790009 293.160004 292.070007 292.230011 268.790619 50392900
2019-04-25 292.119995 292.779999 290.730011 292.049988 268.625061 57770900
2019-04-26 292.100006 293.489990 291.239990 293.410004 269.875946 50916400
2019-04-29 293.510010 294.450012 293.410004 293.869995 270.299072 57197700
2019-04-30 293.489990 294.339996 291.920013 294.019989 270.437042 81111700
2019-05-01 294.720001 294.950012 291.799988 291.809998 268.404297 71671900
2019-05-02 291.679993 292.700012 289.519989 291.179993 267.824707 65030200
2019-05-03 292.820007 294.339996 291.299988 294.029999 270.446198 56543700
2019-05-06 289.250000 293.309998 288.899994 292.820007 269.333313 107198100
2019-05-07 290.149994 290.809998 285.809998 287.929993 264.835510 144729900
2019-05-08 287.529999 289.429993 286.869995 287.529999 264.467560 91568300
2019-05-09 285.230011 287.329987 283.299988 286.660004 263.667358 103471100
2019-05-10 285.619995 288.940002 282.299988 288.100006 264.991852 112429300
2019-05-13 282.420013 283.489990 279.929993 280.859985 258.332581 127290500
2019-05-14 281.989990 285.100006 281.850006 283.399994 260.668854 77003200
2019-05-15 281.589996 285.769989 281.359985 285.059998 262.195648 73956400
2019-05-16 285.839996 289.209991 285.760010 287.700012 264.623962 76749600
2019-05-17 285.140015 288.600006 285.119995 285.839996 262.913086 100353000
2019-05-20 284.059998 285.959991 283.119995 283.950012 261.174713 62877600
2019-05-21 285.829987 286.929993 285.549988 286.510010 263.529419 46847100
2019-05-22 285.450012 286.690002 285.100006 285.630005 262.720001 49482500
2019-05-23 283.160004 283.209991 280.570007 282.140015 259.509888 98733800
2019-05-24 283.739990 284.200012 282.089996 282.779999 260.098511 55268100
2019-05-28 283.089996 284.149994 280.130005 280.149994 257.679474 70029400
2019-05-29 278.910004 279.359985 276.709991 278.269989 255.950302 104972900
2019-05-30 279.109985 280.040009 277.809998 279.029999 256.649323 62523800
2019-05-31 276.200012 277.119995 275.239990 275.269989 253.190842 86862800
2019-06-03 275.309998 276.549988 273.089996 274.570007 252.547028 96428000
2019-06-04 277.119995 280.679993 276.619995 280.529999 258.028961 77231900
2019-06-05 282.329987 282.989990 280.320007 282.959991 260.264069 71169700
2019-06-06 283.290009 285.549988 282.570007 284.799988 261.956543 69430400
2019-06-07 285.929993 288.850006 285.739990 287.649994 264.577942 74272200
2019-06-10 289.369995 290.820007 288.869995 288.970001 265.792053 60799100
2019-06-11 290.989990 291.399994 288.179993 288.899994 265.727692 58641300
2019-06-12 288.640015 289.260010 287.820007 288.390015 265.258606 47096300
2019-06-13 289.399994 289.980011 288.619995 289.579987 266.353119 48945200
2019-06-14 289.260010 289.929993 288.410004 289.260010 266.058777 52324700
2019-06-17 289.519989 290.220001 289.179993 289.369995 266.160034 39205700
2019-06-18 291.390015 293.570007 290.989990 292.399994 268.946930 85434800
2019-06-19 292.549988 293.649994 291.470001 293.059998 269.553986 78674400
2019-06-20 296.040009 296.309998 293.130005 295.859985 272.129456 116570000
2019-06-21 294.130005 295.519989 293.760010 294.000000 271.733826 83309500
2019-06-24 294.230011 294.579987 293.470001 293.640015 271.401123 47582700
2019-06-25 293.700012 293.730011 290.640015 290.760010 268.739288 82028700
2019-06-26 291.750000 292.309998 290.350006 290.470001 268.471222 51584900
2019-06-27 291.309998 292.059998 290.890015 291.500000 269.423187 40355200
2019-06-28 292.579987 293.549988 292.010010 293.000000 270.809631 59350900
2019-07-01 296.679993 296.920013 294.329987 295.660004 273.268158 78705600
2019-07-02 295.609985 296.489990 294.679993 296.429993 273.979736 61504500
2019-07-03 297.179993 298.820007 297.019989 298.799988 276.170319 40898900
2019-07-05 297.440002 298.640015 296.010010 298.459991 275.856049 51677300
2019-07-08 297.010010 298.260010 296.220001 296.820007 274.340271 45841800
2019-07-09 295.540009 297.519989 295.480011 297.190002 274.682190 41101300
2019-07-10 298.369995 299.660004 297.779999 298.609985 275.994720 58448500
2019-07-11 299.320007 299.579987 298.200012 299.309998 276.641693 50826100
2019-07-12 299.850006 300.730011 299.510010 300.649994 277.880188 40326000
2019-07-15 301.130005 301.130005 300.190002 300.750000 277.972595 33900000
2019-07-16 300.649994 300.880005 299.440002 299.779999 277.076111 36650100
2019-07-17 299.750000 299.929993 297.739990 297.739990 275.190643 36036300
2019-07-18 297.190002 299.250000 296.700012 298.829987 276.198090 51392600
2019-07-19 300.040009 300.070007 296.980011 297.170013 274.663818 58678600
2019-07-22 297.609985 298.500000 297.040009 297.899994 275.338470 43638100
2019-07-23 299.140015 300.029999 298.220001 300.029999 277.307159 44564500
2019-07-24 299.190002 301.440002 299.089996 301.440002 278.610321 47213200
2019-07-25 300.940002 301.000000 299.109985 300.000000 277.279419 55394100
2019-07-26 300.760010 302.230011 300.619995 302.010010 279.137177 45084100
2019-07-29 301.880005 302.010010 300.850006 301.459991 278.628845 38126500
2019-07-30 299.910004 301.170013 299.489990 300.720001 277.944855 45849000
2019-07-31 300.989990 301.200012 295.200012 297.429993 274.904053 104245200
2019-08-01 297.600006 300.869995 293.959991 294.839996 272.510284 142646600
2019-08-02 293.850006 294.119995 290.899994 292.619995 270.458374 116749700
2019-08-05 288.089996 288.209991 281.720001 283.820007 262.324890 178745400
2019-08-06 285.910004 288.040009 284.279999 287.799988 266.003418 120711700
2019-08-07 284.399994 288.820007 282.040009 287.970001 266.160522 140572300
2019-08-08 289.619995 293.619995 289.010010 293.619995 271.382629 87713900
2019-08-09 292.579987 293.239990 289.649994 291.619995 269.534027 93730000
2019-08-12 289.959991 291.609985 287.019989 288.070007 266.252991 65527600
2019-08-13 287.739990 294.149994 287.359985 292.549988 270.393616 94299800
2019-08-14 288.070007 288.739990 283.760010 283.899994 262.398712 135622100
2019-08-15 284.880005 285.640015 282.390015 284.649994 263.091949 99556600
2019-08-16 286.480011 289.329987 284.709991 288.850006 266.973846 83018300
2019-08-19 292.190002 293.079987 291.440002 292.329987 270.190308 53571800
2019-08-20 291.769989 292.359985 289.950012 290.089996 268.119904 51596400
2019-08-21 292.480011 292.859985 291.720001 292.450012 270.301270 49524700
2019-08-22 293.230011 293.929993 290.399994 292.359985 270.218079 51666400
2019-08-23 290.920013 292.760010 283.470001 284.850006 263.276825 149161500
2019-08-26 287.269989 288.000000 285.579987 288.000000 266.188263 72423800
2019-08-27 289.540009 289.950012 286.029999 286.869995 265.143799 66668900
2019-08-28 286.140015 289.070007 285.250000 288.890015 267.010864 59696700
2019-08-29 291.720001 293.160004 290.609985 292.579987 270.421356 57899400
2019-08-30 294.220001 294.239990 291.420013 292.450012 270.301270 62901200
2019-09-03 290.570007 291.579987 289.269989 290.739990 268.720703 69101400
2019-09-04 293.140015 294.059998 292.309998 294.040009 271.770752 46887300
2019-09-05 296.790009 298.829987 294.000000 297.820007 275.264526 83258100
2019-09-06 298.170013 298.760010 297.420013 298.049988 275.477142 49584300
2019-09-09 299.140015 299.239990 297.160004 298.200012 275.615692 51260300
2019-09-10 297.359985 298.200012 295.970001 298.130005 275.551056 57947100
2019-09-11 298.470001 300.339996 297.750000 300.250000 277.510498 68821100
2019-09-12 301.250000 302.459991 300.410004 301.290009 278.471680 72908700
2019-09-13 301.779999 302.170013 300.679993 301.089996 278.286926 62104800
2019-09-16 299.839996 301.140015 299.450012 300.160004 277.427246 58191200
2019-09-17 299.940002 301.019989 299.750000 300.920013 278.129730 41475500
2019-09-18 300.489990 301.220001 298.239990 301.100006 278.296082 73375800
2019-09-19 301.529999 302.630005 300.709991 301.079987 278.277588 76560500
2019-09-20 300.359985 300.670013 297.410004 298.279999 276.962799 89565000
2019-09-23 297.549988 299.000000 297.269989 298.209991 276.897827 43476800
2019-09-24 299.410004 299.839996 294.809998 295.869995 274.725067 94869400
2019-09-25 295.959991 298.109985 294.329987 297.619995 276.350006 71854000
2019-09-26 297.630005 297.859985 295.450012 297.000000 275.774292 56179700
2019-09-27 297.829987 297.950012 293.690002 295.399994 274.288605 84746600
2019-09-30 295.970001 297.549988 295.920013 296.769989 275.560760 51662400
2019-10-01 297.739990 298.459991 293.000000 293.239990 272.283020 88242400
2019-10-02 291.500000 291.510010 286.640015 288.059998 267.473206 122539500
2019-10-03 287.809998 290.450012 284.820007 290.420013 269.664551 85278800
2019-10-04 291.140015 294.630005 291.079987 294.350006 273.313721 65091200
2019-10-07 293.470001 295.260010 292.769989 293.079987 272.134430 59610500
2019-10-08 291.040009 291.850006 288.489990 288.529999 267.909637 95708100
2019-10-09 290.750000 292.299988 290.059998 291.269989 270.453827 62359400
2019-10-10 291.179993 294.209991 291.000000 293.239990 272.283020 55296300
2019-10-11 296.269989 298.739990 296.140015 296.279999 275.105682 98720400
2019-10-14 295.929993 296.670013 295.570007 295.950012 274.799316 40394800
2019-10-15 297.100006 299.700012 296.970001 298.880005 277.519989 46754500
2019-10-16 298.369995 299.160004 297.920013 298.399994 277.074219 48928200
2019-10-17 299.679993 300.239990 298.519989 299.279999 277.891266 45736600
2019-10-18 298.690002 299.399994 297.029999 297.970001 276.674957 64304000
2019-10-21 299.420013 300.209991 298.940002 299.989990 278.550629 39048600
2019-10-22 300.579987 300.899994 298.910004 299.010010 277.640656 48594700
2019-10-23 298.730011 299.940002 298.500000 299.880005 278.448456 34352200
2019-10-24 300.910004 301.070007 299.459991 300.369995 278.903412 35453100
2019-10-25 299.739990 302.200012 299.679993 301.600006 280.045532 45205400
2019-10-28 302.940002 303.850006 302.910004 303.299988 281.624023 42147000
2019-10-29 303.000000 304.230011 302.859985 303.209991 281.540436 44284900
2019-10-30 303.429993 304.549988 301.989990 304.140015 282.404083 49643900
2019-10-31 304.130005 304.130005 301.730011 303.329987 281.651886 69053800
2019-11-01 304.920013 306.190002 304.739990 306.140015 284.261139 71141500
2019-11-04 307.850006 308.000000 306.959991 307.369995 285.403137 60606900
2019-11-05 307.589996 307.920013 306.709991 307.029999 285.087555 42933200
2019-11-06 307.029999 307.399994 306.059998 307.100006 285.152527 46487100
2019-11-07 308.570007 309.649994 307.660004 308.179993 286.155243 54272300
2019-11-08 307.799988 309.000000 307.029999 308.940002 286.860992 49032100
2019-11-11 307.420013 308.540009 307.269989 308.350006 286.313171 35797300
2019-11-12 308.750000 309.989990 308.149994 309.000000 286.916656 46484600
2019-11-13 307.910004 309.540009 307.660004 309.100006 287.009552 53917700
2019-11-14 308.790009 309.640015 308.089996 309.549988 287.427307 51219900
2019-11-15 311.019989 311.839996 310.260010 311.790009 289.507324 62023600
2019-11-18 311.529999 312.279999 311.029999 312.019989 289.720856 49228000
2019-11-19 312.679993 312.690002 311.220001 311.929993 289.637299 67804700
2019-11-20 311.279999 311.850006 309.059998 310.769989 288.560150 79406200
2019-11-21 310.890015 311.010010 309.390015 310.269989 288.095947 54664700
2019-11-22 311.089996 311.239990 309.850006 310.959991 288.736664 44850200
2019-11-25 311.980011 313.369995 311.980011 313.369995 290.974396 48647200
2019-11-26 313.410004 314.279999 313.059998 314.079987 291.633606 37569000
2019-11-27 314.609985 315.480011 314.369995 315.480011 292.933624 44444600
2019-11-29 314.859985 315.130005 314.059998 314.309998 291.847198 36592700
2019-12-02 314.589996 314.660004 311.170013 311.640015 289.368073 75767800
2019-12-03 308.649994 309.640015 307.130005 309.549988 287.427307 73941700
2019-12-04 310.700012 312.119995 310.320007 311.459991 289.200836 49080000
2019-12-05 312.230011 312.250000 310.579987 312.019989 289.720856 40709000
2019-12-06 314.119995 315.309998 314.109985 314.869995 292.367157 48927000
2019-12-09 314.440002 315.179993 313.799988 313.880005 291.447968 34838500
2019-12-10 313.820007 314.549988 312.809998 313.529999 291.122925 52649800
2019-12-11 314.029999 314.700012 313.440002 314.420013 291.949341 53429100
2019-12-12 314.429993 317.989990 314.170013 317.130005 294.465668 96389600
2019-12-13 316.869995 318.670013 316.019989 317.320007 294.642059 81503900
2019-12-16 319.220001 320.149994 317.250000 319.500000 296.666321 82749700
2019-12-17 319.920013 320.250000 319.480011 319.570007 296.731262 61097700
2019-12-18 320.000000 320.250000 319.529999 319.589996 296.749908 48133000
2019-12-19 319.799988 320.980011 319.519989 320.899994 297.966248 85310500
2019-12-20 320.459991 321.970001 319.390015 320.730011 299.272614 147142100
2019-12-23 321.589996 321.649994 321.059998 321.220001 299.729797 52990000
2019-12-24 321.470001 321.519989 320.899994 321.230011 299.739136 20270000
2019-12-26 321.649994 322.950012 321.640015 322.940002 301.334717 30911200
2019-12-27 323.739990 323.799988 322.279999 322.859985 301.260040 42528800
2019-12-30 322.950012 323.100006 320.549988 321.079987 299.599121 49729100
2019-12-31 320.529999 322.130005 320.149994 321.859985 300.326996 57077300
2020-01-02 323.540009 324.890015 322.529999 324.869995 303.135590 59151200
2020-01-03 321.160004 323.640015 321.100006 322.410004 300.840149 77709700
2020-01-06 320.489990 323.730011 320.359985 323.640015 301.987915 55653900
2020-01-07 323.019989 323.540009 322.239990 322.730011 301.138763 40496400
2020-01-08 322.940002 325.779999 322.670013 324.450012 302.743683 68296000
2020-01-09 326.160004 326.730011 325.519989 326.649994 304.796539 48473300
2020-01-10 327.290009 327.459991 325.200012 325.709991 303.919464 53029300
2020-01-13 326.390015 327.959991 325.920013 327.950012 306.009613 47086800
2020-01-14 327.470001 328.619995 326.839996 327.450012 305.542999 62832800
2020-01-15 327.350006 329.019989 327.260010 328.190002 306.233551 72056600
2020-01-16 329.700012 330.920013 329.450012 330.920013 308.780884 54050300
2020-01-17 331.700012 332.179993 330.850006 331.950012 309.741943 95846000
2020-01-21 330.899994 332.179993 330.820007 331.299988 309.135376 77742400
2020-01-22 332.239990 332.950012 331.170013 331.339996 309.172821 48914900
2020-01-23 330.630005 332.170013 329.410004 331.720001 309.527344 51963000
2020-01-24 332.440002 332.529999 327.359985 328.769989 306.774628 87578400
2020-01-27 323.029999 325.119995 322.660004 323.500000 301.857239 84062500
2020-01-28 325.059998 327.850006 323.600006 326.890015 305.020416 63834000
2020-01-29 328.380005 328.630005 326.399994 326.619995 304.768524 53888900
2020-01-30 324.359985 327.910004 323.540009 327.679993 305.757568 75491800
2020-01-31 327.000000 327.170013 320.730011 321.730011 300.205627 113845600
2020-02-03 323.350006 326.160004 323.220001 324.119995 302.435760 69083000
2020-02-04 328.070007 330.010010 327.720001 329.059998 307.045288 62573200
2020-02-05 332.269989 333.089996 330.670013 332.859985 310.591034 65951100
2020-02-06 333.910004 334.190002 332.799988 333.980011 311.636169 50359700
2020-02-07 332.820007 333.989990 331.600006 332.200012 309.975189 64139400
2020-02-10 331.230011 334.750000 331.190002 334.679993 312.289307 42070000
2020-02-11 336.160004 337.019989 334.679993 335.260010 312.830505 54864500
2020-02-12 336.829987 337.649994 336.429993 337.420013 314.845917 43992700
2020-02-13 335.859985 338.119995 335.559998 337.059998 314.510101 54501900
2020-02-14 337.510010 337.730011 336.200012 337.600006 315.013916 64582200
2020-02-18 336.510010 337.670013 335.209991 336.730011 314.202179 57226200
2020-02-19 337.790009 339.079987 337.480011 338.339996 315.704407 48814700
2020-02-20 337.739990 338.640015 333.679993 336.950012 314.407440 74163400
2020-02-21 335.470001 335.809998 332.579987 333.480011 311.169556 113788200
2020-02-24 323.140015 333.559998 321.239990 322.420013 300.849518 161088400
2020-02-25 323.940002 324.609985 311.690002 312.649994 291.733124 218913200
2020-02-26 314.179993 318.109985 310.700012 311.500000 290.660034 194773800
2020-02-27 305.459991 311.559998 297.510010 297.510010 277.606049 284353500
2020-02-28 288.700012 297.890015 285.540009 296.260010 276.439697 384975800
2020-03-02 298.209991 309.160004 294.459991 309.089996 288.411285 238703600
2020-03-03 309.500000 313.839996 297.570007 300.239990 280.153351 300139100
2020-03-04 306.119995 313.100006 303.329987 312.859985 291.929077 176613400
2020-03-05 304.980011 308.470001 300.010010 302.459991 282.224854 186366800
2020-03-06 293.149994 298.779999 290.230011 297.459991 277.559357 228667200
2020-03-09 275.299988 284.190002 273.450012 274.230011 255.883560 309417300
2020-03-10 284.640015 288.519989 273.500000 288.420013 269.124207 276444100
2020-03-11 280.700012 281.940002 270.880005 274.359985 256.004791 255316300
2020-03-12 256.000000 266.660004 247.679993 248.110001 231.510986 392220700
2020-03-13 263.089996 271.480011 248.520004 269.320007 251.302048 329566100
2020-03-16 241.179993 256.899994 237.360001 239.850006 223.803589 297240000
2020-03-17 245.039993 256.170013 237.070007 252.800003 235.887177 262070500
2020-03-18 236.250000 248.369995 228.020004 240.000000 223.943542 327597100
2020-03-19 239.250000 247.380005 232.220001 240.509995 224.419418 289322000
2020-03-20 242.529999 244.470001 228.500000 228.800003 214.748260 347158800
2020-03-23 228.190002 229.679993 218.259995 222.949997 209.257523 326025200
2020-03-24 234.419998 244.100006 233.800003 243.149994 228.216965 235494500
2020-03-25 244.869995 256.350006 239.750000 246.789993 231.633377 299430300
2020-03-26 249.520004 262.799988 249.050003 261.200012 245.158401 257632800
2020-03-27 253.270004 260.809998 251.050003 253.419998 237.856232 224341200
2020-03-30 255.699997 262.429993 253.529999 261.649994 245.580811 171369500
2020-03-31 260.559998 263.329987 256.220001 257.750000 241.920273 194881100
2020-04-01 247.979996 257.660004 243.899994 246.149994 231.032684 189554600
2020-04-02 245.190002 252.679993 244.589996 251.830002 236.363861 177660400
2020-04-03 250.759995 253.320007 245.220001 248.190002 232.947403 135561200
2020-04-06 257.839996 267.000000 248.169998 264.859985 248.593674 188061200
2020-04-07 274.209991 275.029999 264.890015 265.130005 248.847076 201427200
2020-04-08 267.959991 276.000000 265.250000 274.029999 257.200439 153774500
2020-04-09 277.579987 281.200012 275.470001 278.200012 261.114349 189999200
2020-04-13 277.140015 277.510010 271.410004 275.660004 258.730347 114839100
2020-04-14 280.980011 284.899994 275.510010 283.790009 266.361053 134143400
2020-04-15 277.570007 283.940002 275.459991 277.760010 260.701355 121775000
2020-04-16 279.149994 280.029999 275.760010 279.100006 261.959137 131798300
2020-04-17 285.380005 287.299988 282.399994 286.640015 269.036041 146684800
2020-04-20 282.609985 286.790009 281.350006 281.589996 264.296143 100109300
2020-04-21 276.730011 278.040009 272.019989 273.040009 256.271301 126385700
2020-04-22 278.350006 281.000000 276.910004 279.100006 261.959137 92951600
2020-04-23 280.489990 283.940002 278.750000 279.079987 261.940277 104709700
2020-04-24 280.730011 283.700012 278.500000 282.970001 265.591370 85063200
2020-04-27 285.119995 288.269989 284.619995 287.049988 269.420776 77896600
2020-04-28 291.019989 291.399994 285.399994 285.730011 268.181885 105270000
2020-04-29 291.529999 294.880005 290.410004 293.209991 275.202545 118745600
2020-04-30 291.709991 293.320007 288.589996 290.480011 272.640198 122901700
2020-05-01 285.309998 290.660004 281.519989 282.790009 265.422455 125180000
2020-05-04 280.739990 283.899994 279.130005 283.570007 266.154541 80873200
2020-05-05 286.640015 289.250000 283.709991 286.190002 268.613647 79569900
2020-05-06 288.040009 288.459991 283.779999 284.250000 266.792725 73632600
2020-05-07 287.750000 289.779999 287.130005 287.679993 270.012177 75250400
2020-05-08 291.089996 292.950012 289.859985 292.440002 274.479828 76452400
2020-05-11 290.339996 294.000000 289.880005 292.500000 274.536072 79514200
2020-05-12 293.790009 294.239990 286.519989 286.670013 269.064209 95870800
2020-05-13 286.059998 287.190002 278.959991 281.600006 264.305573 144721100
2020-05-14 278.950012 285.109985 272.989990 284.970001 267.468536 121977900
2020-05-15 282.369995 286.329987 281.339996 286.279999 268.698181 111146300
2020-05-18 293.049988 296.750000 292.700012 295.000000 276.882629 119703800
2020-05-19 294.350006 296.209991 291.950012 291.970001 274.038696 95189300
2020-05-20 295.820007 297.869995 295.570007 296.929993 278.694031 85861700
2020-05-21 296.790009 297.670013 293.690002 294.880005 276.769928 78293900
2020-05-22 294.570007 295.630005 293.220001 295.440002 277.295593 63958200
2020-05-26 301.929993 302.190002 295.459991 299.079987 280.711914 88951400
2020-05-27 302.119995 303.570007 296.869995 303.529999 284.888702 104817400
2020-05-28 304.649994 306.839996 302.239990 302.970001 284.363068 90405200
2020-05-29 302.459991 304.959991 299.470001 304.320007 285.630188 119090800
2020-06-01 303.619995 306.209991 303.059998 305.549988 286.784637 55758300
2020-06-02 306.549988 308.130005 305.100006 308.079987 289.159210 74267200
2020-06-03 310.239990 313.220001 309.940002 312.179993 293.007507 92567600
2020-06-04 311.109985 313.000000 309.079987 311.359985 292.237823 75794400
2020-06-05 317.230011 321.269989 317.160004 319.339996 299.727722 150524700
2020-06-08 320.220001 323.410004 319.630005 323.200012 303.350677 73641200
2020-06-09 320.299988 323.279999 319.359985 320.790009 301.088654 77479200
2020-06-10 321.420013 322.390015 318.220001 319.000000 299.408600 95000800
2020-06-11 311.459991 312.149994 300.010010 300.609985 282.148071 209243600
2020-06-12 308.239990 309.079987 298.600006 304.209991 285.526917 194678900
2020-06-15 298.019989 308.279999 296.739990 307.049988 288.192505 135782700
2020-06-16 315.480011 315.640015 307.670013 312.959991 293.739563 137627500
2020-06-17 314.070007 314.390015 310.859985 311.660004 292.519379 83398900
2020-06-18 310.010010 312.299988 309.510010 311.779999 292.632050 80828700
2020-06-19 314.170013 314.380005 306.529999 308.640015 290.959656 135549600
2020-06-22 307.989990 311.049988 306.750000 310.619995 292.826172 74649400
2020-06-23 313.489990 314.500000 311.609985 312.049988 294.174316 68471200
2020-06-24 309.839996 310.510010 302.100006 304.089996 286.670288 132813500
2020-06-25 303.470001 307.640015 301.279999 307.350006 289.743530 89468000
2020-06-26 306.160004 306.390015 299.420013 300.049988 282.861664 127961000
2020-06-29 301.410004 304.609985 298.929993 304.459991 287.019165 79773300
2020-06-30 303.989990 310.200012 303.820007 308.359985 290.695679 113394800
2020-07-01 309.570007 311.890015 309.070007 310.519989 292.731903 72396500
2020-07-02 314.239990 315.700012 311.510010 312.230011 294.343964 69344200
2020-07-06 316.369995 317.679993 315.559998 317.049988 298.887878 61713800
2020-07-07 315.380005 317.519989 313.369995 313.779999 295.805237 82910000
2020-07-08 314.609985 316.299988 312.700012 316.179993 298.067749 54638600
2020-07-09 316.839996 317.100006 310.679993 314.380005 296.370850 83354200
2020-07-10 314.309998 317.880005 312.760010 317.589996 299.397003 57550400
2020-07-13 320.130005 322.709991 314.130005 314.839996 296.804504 102997500
2020-07-14 313.299988 319.760010 312.000000 318.920013 300.650848 93657000
2020-07-15 322.410004 323.040009 319.269989 321.850006 303.412872 87196500
2020-07-16 319.790009 321.279999 319.089996 320.790009 302.413666 54622500
2020-07-17 321.880005 322.570007 319.739990 321.720001 303.290375 62774900
2020-07-20 321.429993 325.130005 320.619995 324.320007 305.741455 56308800
2020-07-21 326.450012 326.929993 323.940002 325.010010 306.391937 57292200
2020-07-22 324.619995 327.200012 324.500000 326.859985 308.135925 57792900
2020-07-23 326.470001 327.230011 321.480011 322.959991 304.459351 75738000
2020-07-24 320.950012 321.989990 319.250000 320.880005 302.498535 73766600
2020-07-27 321.630005 323.410004 320.769989 323.220001 304.704437 48293000
2020-07-28 322.429993 323.640015 320.850006 321.170013 302.771912 57495000
2020-07-29 322.119995 325.730011 322.079987 325.119995 306.495636 48454200
2020-07-30 321.899994 324.410004 319.640015 323.959991 305.402069 61861700
2020-07-31 325.899994 326.630005 321.329987 326.519989 307.815430 84986800
2020-08-03 328.320007 329.619995 327.730011 328.790009 309.955353 53077900
2020-08-04 327.859985 330.059998 327.859985 330.059998 311.152588 41917900
2020-08-05 331.470001 332.390015 331.179993 332.109985 313.085144 42697700
2020-08-06 331.480011 334.459991 331.130005 334.329987 315.178040 43679400
2020-08-07 333.279999 334.880005 332.299988 334.570007 315.404327 57308300
2020-08-10 335.059998 335.769989 332.959991 335.570007 316.346954 44282100
2020-08-11 336.850006 337.540009 332.010010 332.799988 313.735596 69601100
2020-08-12 335.440002 338.279999 335.410004 337.440002 318.109863 53774400
2020-08-13 336.609985 338.250000 335.829987 336.829987 317.534821 41816100
2020-08-14 336.410004 337.420013 335.619995 336.839996 317.544220 47260400
2020-08-17 337.940002 338.339996 336.850006 337.910004 318.552948 35481000
2020-08-18 338.339996 339.100006 336.609985 338.640015 319.241119 38733900
2020-08-19 339.049988 339.609985 336.619995 337.230011 317.911896 68054200
2020-08-20 335.359985 338.799988 335.220001 338.279999 318.901733 42207800
2020-08-21 337.920013 339.720001 337.549988 339.480011 320.032990 55106600
2020-08-24 342.119995 343.000000 339.450012 342.920013 323.275940 48588700
2020-08-25 343.529999 344.209991 342.269989 344.119995 324.407196 38463400
2020-08-26 344.760010 347.859985 344.170013 347.570007 327.659546 50790200
2020-08-27 348.510010 349.899994 346.529999 348.329987 328.376007 58034100
2020-08-28 349.440002 350.720001 348.149994 350.579987 330.497131 48588900
2020-08-31 350.350006 351.299988 349.059998 349.309998 329.299927 66099200
2020-09-01 350.209991 352.709991 349.239990 352.600006 332.401428 54908700
2020-09-02 354.670013 358.750000 353.429993 357.700012 337.209290 69540000
2020-09-03 355.869995 356.380005 342.589996 345.390015 325.604431 148011100
2020-09-04 346.130005 347.829987 334.869995 342.570007 322.945984 139156300
2020-09-08 336.709991 342.640015 332.880005 333.209991 314.122101 114465300
2020-09-09 337.549988 342.459991 336.609985 339.790009 320.325256 91462300
2020-09-10 341.820007 342.529999 332.850006 333.890015 314.763245 90569500
2020-09-11 335.820007 336.970001 331.000000 334.059998 314.923492 84680200
2020-09-14 337.489990 340.380005 334.220001 338.459991 319.071442 65605700
2020-09-15 341.119995 342.019989 338.470001 340.170013 320.683502 52920900
2020-09-16 341.510010 343.059998 338.519989 338.820007 319.410828 82096000
2020-09-17 333.559998 337.700012 332.989990 335.839996 316.601532 91523300
2020-09-18 335.369995 335.489990 327.970001 330.649994 312.956543 105877900
2020-09-21 325.700012 327.130005 321.730011 326.970001 309.473419 99450800
2020-09-22 328.570007 330.899994 325.859985 330.299988 312.625336 63612100
2020-09-23 330.899994 331.200012 322.100006 322.640015 305.375305 93112200
2020-09-24 321.220001 326.799988 319.799988 323.500000 306.189178 76681300
2020-09-25 322.579987 329.579987 321.640015 328.730011 311.139313 71069400
2020-09-28 333.220001 334.959991 332.149994 334.190002 316.307129 64584600
2020-09-29 333.970001 334.769989 331.619995 332.369995 314.584503 51304000
2020-09-30 333.089996 338.290009 332.880005 334.890015 316.969757 104081100
2020-10-01 337.690002 338.739990 335.010010 337.040009 319.004639 88698700
2020-10-02 331.700012 337.010010 331.190002 333.839996 315.975891 89431100
2020-10-05 336.059998 339.959991 336.010010 339.760010 321.579132 45713100
2020-10-06 339.910004 342.170013 334.380005 334.929993 317.007538 90128900
2020-10-07 338.119995 341.630005 338.089996 340.760010 322.525604 56999600
2020-10-08 342.850006 343.850006 341.859985 343.779999 325.383972 45242500
2020-10-09 345.559998 347.350006 344.890015 346.850006 328.289703 59528600
2020-10-12 349.589996 354.019989 349.059998 352.429993 333.571136 80388500
2020-10-13 352.279999 352.470001 349.089996 350.130005 331.394196 73255500
2020-10-14 350.750000 351.929993 347.140015 347.929993 329.311890 57727900
2020-10-15 343.709991 348.019989 343.130005 347.500000 328.904938 60357700
2020-10-16 348.959991 350.750000 347.100006 347.290009 328.706146 89501900
2020-10-19 348.649994 349.329987 341.040009 342.010010 323.708771 68425600
2020-10-20 343.459991 346.880005 342.640015 343.380005 325.005371 60051900
2020-10-21 343.329987 345.670013 342.399994 342.730011 324.390167 63575000
2020-10-22 342.959991 345.239990 340.649994 344.609985 326.169586 55399300
2020-10-23 345.929993 345.989990 343.130005 345.779999 327.276978 49143900
2020-10-26 342.130005 342.980011 335.619995 339.390015 321.228882 91473000
2020-10-27 339.760010 340.119995 337.989990 338.220001 320.121460 65994100
2020-10-28 332.100006 338.250000 326.130005 326.660004 309.180054 127094300
2020-10-29 326.910004 333.399994 325.089996 329.980011 312.322418 90597700
2020-10-30 328.279999 329.690002 322.600006 326.540009 309.066528 120287300
2020-11-02 330.200012 332.359985 327.239990 330.200012 312.530670 86068300
2020-11-03 333.690002 338.250000 330.290009 336.029999 318.048645 93294200
2020-11-04 340.859985 347.940002 339.589996 343.540009 325.156891 126959700
2020-11-05 349.239990 352.190002 348.859985 350.239990 331.498291 82039700
2020-11-06 349.929993 351.510010 347.649994 350.160004 331.422607 74973000
2020-11-09 363.970001 364.380005 354.059998 354.559998 335.587158 172304200
2020-11-10 353.489990 355.179993 350.510010 354.040009 335.094971 85552000
2020-11-11 356.399994 357.559998 355.059998 356.670013 337.584229 58649000
2020-11-12 355.579987 356.720001 351.260010 353.209991 334.309387 67546200
2020-11-13 355.269989 358.899994 354.709991 358.100006 338.937714 62892200
2020-11-16 360.980011 362.779999 359.589996 362.570007 343.168549 74541100
2020-11-17 359.970001 361.920013 358.339996 360.619995 341.322876 66111000
2020-11-18 360.910004 361.500000 356.239990 356.279999 337.215118 70591300
2020-11-19 355.600006 358.179993 354.149994 357.779999 338.634857 59940900
2020-11-20 357.500000 357.720001 355.250000 355.329987 336.315948 70417300
2020-11-23 357.279999 358.820007 354.869995 357.459991 338.331909 63230600
2020-11-24 360.209991 363.809998 359.290009 363.220001 343.783752 62415900
2020-11-25 363.130005 363.160004 361.480011 362.660004 343.253723 45330900
2020-11-27 363.839996 364.179993 362.579987 363.670013 344.209686 28514100
2020-11-30 362.829987 363.119995 359.170013 362.059998 342.685822 83872700
2020-12-01 365.570007 367.679993 364.929993 366.019989 346.433868 74231400
2020-12-02 364.820007 366.959991 364.200012 366.790009 347.162659 45927000
2020-12-03 366.679993 368.190002 365.500000 366.690002 347.067993 62882000
2020-12-04 367.320007 369.850006 367.220001 369.850006 350.058929 50749900
2020-12-07 369.019989 369.619995 367.720001 369.089996 349.339600 48944300
2020-12-08 367.720001 370.779999 367.670013 370.170013 350.361877 42458900
2020-12-09 370.880005 371.049988 365.950012 366.850006 347.219482 74098300
2020-12-10 365.369995 367.859985 364.429993 366.730011 347.105896 57735400
2020-12-11 364.899994 366.739990 363.260010 366.299988 346.698975 57698600
2020-12-14 368.640015 369.799988 364.470001 364.660004 345.146667 69216200
2020-12-15 367.399994 369.589996 365.920013 369.589996 349.812897 63865300
2020-12-16 369.820007 371.160004 368.869995 370.170013 350.361877 58420500
2020-12-17 371.940002 372.459991 371.049988 372.239990 352.321014 64119500
2020-12-18 370.970001 371.149994 367.019989 369.179993 350.914276 136542300
2020-12-21 364.970001 378.459991 362.029999 367.859985 349.659637 96386700
2020-12-22 368.209991 368.329987 366.029999 367.239990 349.070251 47949000
2020-12-23 368.279999 369.619995 367.220001 367.570007 349.383942 46201400
2020-12-24 368.079987 369.029999 367.450012 369.000000 350.743225 26457900
2020-12-28 371.739990 372.589996 371.070007 372.170013 353.756317 39000400
2020-12-29 373.809998 374.000000 370.829987 371.459991 353.081512 53680500
2020-12-30 372.339996 373.100006 371.570007 371.989990 353.585205 49455300
2020-12-31 371.779999 374.660004 371.230011 373.880005 355.381775 78520700
2021-01-04 375.309998 375.450012 364.820007 368.790009 350.543579 110210800
2021-01-05 368.100006 372.500000 368.049988 371.329987 352.957855 66426200
2021-01-06 369.709991 376.980011 369.119995 373.549988 355.068054 107997700
2021-01-07 376.100006 379.899994 375.910004 379.100006 360.343536 68766800
2021-01-08 380.589996 381.489990 377.100006 381.260010 362.396667 71677200
2021-01-11 377.850006 380.579987 377.720001 378.690002 359.953735 51034700
2021-01-12 378.890015 379.859985 376.359985 378.769989 360.029755 52547700
2021-01-13 378.690002 380.859985 377.850006 379.790009 360.999420 45303600
2021-01-14 380.589996 381.130005 378.100006 378.459991 359.735168 49989100
2021-01-15 376.720001 377.579987 373.700012 375.700012 357.111664 107160000
2021-01-19 378.339996 379.230011 376.750000 378.649994 359.915771 51233300
2021-01-20 381.109985 384.790009 380.690002 383.890015 364.896545 61836100
2021-01-21 384.489990 384.950012 383.250000 384.239990 365.229187 47840100
2021-01-22 382.250000 384.130005 381.839996 382.880005 363.936432 52860500
2021-01-25 383.670013 384.769989 378.459991 384.390015 365.371826 70402000
2021-01-26 385.410004 385.850006 383.540009 383.790009 364.801422 42665300
2021-01-27 380.220001 380.320007 372.010010 374.410004 355.885529 123351100
2021-01-28 376.359985 381.929993 375.890015 377.630005 358.946167 94198100
2021-01-29 375.630005 376.670013 368.269989 370.070007 351.760284 126765100
2021-02-01 373.720001 377.339996 370.380005 376.230011 357.615509 75817600
2021-02-02 379.649994 383.220001 376.320007 381.549988 362.672241 64450700
2021-02-03 382.440002 383.700012 380.480011 381.850006 362.957489 52427100
2021-02-04 382.959991 386.239990 381.970001 386.190002 367.082703 47142600
2021-02-05 388.200012 388.470001 386.140015 387.709991 368.527466 48669800
2021-02-08 389.269989 390.559998 388.350006 390.510010 371.188995 38365200
2021-02-09 389.609985 390.890015 389.170013 390.250000 370.941772 35551100
2021-02-10 392.119995 392.279999 387.500000 390.079987 370.780212 59154400
2021-02-11 391.239990 391.690002 388.100006 390.709991 371.379089 42913300
2021-02-12 389.850006 392.899994 389.769989 392.640015 373.213562 50593300
2021-02-16 393.959991 394.170013 391.529999 392.299988 372.890411 50972400
2021-02-17 390.420013 392.660004 389.329987 392.390015 372.975983 52290600
2021-02-18 389.589996 391.519989 387.739990 390.720001 371.388580 59712800
2021-02-19 392.070007 392.380005 389.549988 390.029999 370.732697 83241000
2021-02-22 387.059998 389.619995 386.739990 387.029999 367.881104 67414200
2021-02-23 384.660004 388.950012 380.200012 387.500000 368.327942 107284100
2021-02-24 386.329987 392.230011 385.269989 391.769989 372.386658 72433900
2021-02-25 390.410004 391.880005 380.779999 382.329987 363.413696 146670500
2021-02-26 384.350006 385.579987 378.230011 380.359985 361.541199 152701600
2021-03-01 385.589996 390.920013 380.570007 389.579987 370.304901 105348800
2021-03-02 389.820007 390.070007 386.000000 386.540009 367.415436 79595300
2021-03-03 385.790009 386.829987 381.309998 381.420013 362.548767 119940200
2021-03-04 381.220001 384.000000 371.880005 376.700012 358.062256 183433000
2021-03-05 380.459991 384.760010 372.640015 383.630005 364.649353 152039600
2021-03-08 384.660004 387.679993 381.420013 381.720001 362.833862 123149200
2021-03-09 385.850006 389.910004 385.309998 387.170013 368.014252 113633600
2021-03-10 389.690002 391.399994 388.170013 389.579987 370.304901 109899400
2021-03-11 392.230011 395.649994 391.739990 393.529999 374.059540 86245000
2021-03-12 392.070007 394.209991 391.200012 394.059998 374.563293 64653600
2021-03-15 394.329987 396.690002 392.029999 396.410004 376.797028 73427200
2021-03-16 397.070007 397.829987 395.079987 395.910004 376.321777 73722500
2021-03-17 394.529999 398.119995 393.299988 397.260010 377.605042 97959300
2021-03-18 394.480011 396.720001 390.750000 391.480011 372.110992 115349100
2021-03-19 389.880005 391.570007 387.149994 389.480011 371.422424 113624500
2021-03-22 390.029999 394.070007 389.970001 392.589996 374.388275 73778600
2021-03-23 391.910004 393.459991 388.660004 389.500000 371.441528 90686600
2021-03-24 391.000000 392.750000 387.470001 387.519989 369.553314 97588600
2021-03-25 385.980011 390.549988 383.899994 389.700012 371.632263 116128600
2021-03-26 390.929993 396.410004 390.290009 395.980011 377.621063 114409100
2021-03-29 394.399994 396.750000 392.809998 395.779999 377.430389 108107600
2021-03-30 394.420013 395.450012 393.019989 394.730011 376.429016 76262200
2021-03-31 395.339996 398.000000 395.309998 396.329987 377.954803 112734200
2021-04-01 398.399994 400.670013 398.179993 400.609985 382.036438 99682900
2021-04-05 403.459991 406.940002 403.380005 406.359985 387.519836 91684800
2021-04-06 405.760010 407.239990 405.399994 406.119995 387.291016 62021000
2021-04-07 405.940002 406.959991 405.450012 406.589996 387.739197 55836300
2021-04-08 407.929993 408.579987 406.929993 408.519989 389.579620 57863100
2021-04-09 408.390015 411.670013 408.260010 411.489990 392.411957 61104600
2021-04-12 410.850006 411.929993 410.200012 411.640015 392.554993 56704900
2021-04-13 411.529999 413.529999 411.119995 412.859985 393.718475 56551000
2021-04-14 412.829987 413.959991 410.869995 411.450012 392.373840 61659900
2021-04-15 413.739990 416.160004 413.690002 415.869995 396.588928 60229800
2021-04-16 417.250000 417.910004 415.730011 417.260010 397.914490 82037300
2021-04-19 416.260010 416.739990 413.790009 415.209991 395.959564 78498500
2021-04-20 413.910004 415.089996 410.589996 412.170013 393.060455 81851800
2021-04-21 411.510010 416.290009 411.359985 416.070007 396.779663 66793000
2021-04-22 415.890015 416.779999 411.130005 412.269989 393.155762 97582800
2021-04-23 412.869995 418.250000 412.790009 416.739990 397.418579 73209200
2021-04-26 417.440002 418.220001 416.809998 417.609985 398.248169 52182400
2021-04-27 417.929993 418.140015 416.299988 417.519989 398.162323 51303100
2021-04-28 417.809998 419.010010 416.899994 417.399994 398.048004 51238900
2021-04-29 420.320007 420.720001 416.440002 420.059998 400.584625 78544300
2021-04-30 417.630005 418.540009 416.339996 417.299988 397.952606 85527000
2021-05-03 419.429993 419.839996 417.670013 418.200012 398.810852 68128300
2021-05-04 416.070007 416.600006 411.670013 415.619995 396.350464 101591200
2021-05-05 417.380005 417.630005 415.149994 415.750000 396.474487 60162200
2021-05-06 415.829987 419.209991 413.679993 419.070007 399.640594 74321400
2021-05-07 419.890015 422.820007 419.160004 422.119995 402.549103 67733800
2021-05-10 422.500000 422.739990 417.809998 417.940002 398.562988 81852400
2021-05-11 413.100006 415.269989 410.059998 414.209991 395.005890 116888000
2021-05-12 411.230011 412.589996 404.000000 405.410004 386.613861 134811000
2021-05-13 407.070007 412.350006 407.019989 410.279999 391.258087 106394000
2021-05-14 413.209991 417.489990 413.179993 416.579987 397.265991 82201600
2021-05-17 415.390015 416.390015 413.359985 415.519989 396.255096 65129200
2021-05-18 415.799988 416.059998 411.769989 411.940002 392.841156 59810200
2021-05-19 406.920013 411.049988 405.329987 410.859985 391.811188 106467100
2021-05-20 411.799988 416.630005 411.670013 415.279999 396.026245 78022200
2021-05-21 416.869995 418.200012 414.450012 414.940002 395.701996 76578700
2021-05-24 417.339996 420.320007 417.079987 419.170013 399.735962 51376700
2021-05-25 420.329987 420.709991 417.619995 418.239990 398.849030 57451400
2021-05-26 418.869995 419.609985 417.760010 419.070007 399.640594 43088600
2021-05-27 420.170013 420.720001 418.989990 419.290009 399.850372 56707700
2021-05-28 420.970001 421.250000 419.790009 420.040009 400.565613 58520200
2021-06-01 422.570007 422.720001 419.200012 419.670013 400.212738 54216600
2021-06-02 420.369995 421.230011 419.290009 420.329987 400.842163 49097100
2021-06-03 417.850006 419.989990 416.279999 418.769989 399.354431 58138800
2021-06-04 420.750000 422.920013 418.839996 422.600006 403.006927 55938800
2021-06-07 422.589996 422.779999 421.190002 422.190002 402.615906 51555000
2021-06-08 423.109985 423.209991 420.320007 422.279999 402.701752 47134300
2021-06-09 423.179993 423.260010 421.410004 421.649994 402.100922 48436300
2021-06-10 422.959991 424.630005 421.549988 423.609985 403.970062 51020100
2021-06-11 424.200012 424.429993 422.820007 424.309998 404.637573 45570800
2021-06-14 424.429993 425.369995 423.100006 425.260010 405.543610 42358500
2021-06-15 425.420013 425.459991 423.540009 424.480011 404.799774 51508500
2021-06-16 424.630005 424.869995 419.920013 422.109985 402.539551 80386100
2021-06-17 421.670013 423.019989 419.320007 421.970001 402.406128 90949700
2021-06-18 417.089996 417.829987 414.700012 414.920013 396.977448 118676300
2021-06-21 416.799988 421.059998 415.929993 420.859985 402.660553 72822000
2021-06-22 420.850006 424.000000 420.079987 423.109985 404.813324 57700300
2021-06-23 423.190002 424.049988 422.510010 422.600006 404.325378 49445400
2021-06-24 424.890015 425.549988 424.619995 425.100006 406.717285 45110300
2021-06-25 425.899994 427.089996 425.549988 426.609985 408.161926 58129500
2021-06-28 427.170013 427.649994 425.890015 427.470001 408.984741 53159600
2021-06-29 427.880005 428.559998 427.130005 427.700012 409.204865 35970500
2021-06-30 427.209991 428.779999 427.179993 428.059998 409.549255 64827900
2021-07-01 428.869995 430.600006 428.799988 430.429993 411.816772 53441000
2021-07-02 431.670013 434.100006 430.519989 433.720001 414.964539 57697700
2021-07-06 433.779999 434.010010 430.010010 432.929993 414.208588 68710400
2021-07-07 433.660004 434.760010 431.510010 434.459991 415.672455 63549500
2021-07-08 428.779999 431.730011 427.519989 430.920013 412.285583 97595200
2021-07-09 432.529999 435.839996 430.709991 435.519989 416.686615 76238600
2021-07-12 435.429993 437.350006 434.970001 437.079987 418.179230 52889600
2021-07-13 436.239990 437.839996 435.309998 435.589996 416.753632 52911300
2021-07-14 437.399994 437.920013 434.910004 436.239990 417.375519 64130400
2021-07-15 434.809998 435.529999 432.720001 434.750000 415.949982 55126400
2021-07-16 436.010010 436.059998 430.920013 431.339996 412.687408 75874700
2021-07-19 426.190002 431.410004 421.970001 424.970001 406.592865 147987000
2021-07-20 425.679993 432.420013 424.829987 431.059998 412.419495 99608200
2021-07-21 432.339996 434.700012 431.010010 434.549988 415.758606 64724400
2021-07-22 434.739990 435.720001 433.690002 435.459991 416.629303 47878500
2021-07-23 437.519989 440.299988 436.790009 439.940002 420.915588 63766600
2021-07-26 439.309998 441.029999 439.260010 441.019989 421.948792 43719200
2021-07-27 439.910004 439.940002 435.989990 439.010010 420.025726 67397100
2021-07-28 439.679993 440.299988 437.309998 438.829987 419.853485 52472400
2021-07-29 439.820007 441.799988 439.809998 440.649994 421.594818 47435300
2021-07-30 437.910004 440.059998 437.769989 438.510010 419.547424 68951200
2021-08-02 440.339996 440.929993 437.209991 437.589996 418.667145 58783300
2021-08-03 438.440002 441.279999 436.100006 441.149994 422.073212 58053900
2021-08-04 439.779999 441.119995 438.730011 438.980011 419.997070 46732200
2021-08-05 440.220001 441.850006 439.880005 441.760010 422.656830 38969700
2021-08-06 442.100006 442.940002 441.799988 442.489990 423.355255 46930000
2021-08-09 442.459991 442.799988 441.309998 442.130005 423.010834 41222600
2021-08-10 442.609985 443.440002 441.880005 442.679993 423.537048 43339300
2021-08-11 443.820007 443.880005 442.619995 443.779999 424.589508 44034300
2021-08-12 443.619995 445.260010 442.660004 445.109985 425.861877 38909400
2021-08-13 445.589996 445.940002 445.070007 445.920013 426.636963 39470300
2021-08-16 444.529999 447.109985 442.869995 446.970001 427.641541 73740000
2021-08-17 444.239990 444.959991 440.850006 444.040009 424.838226 92673900
2021-08-18 442.959991 444.630005 438.920013 439.179993 420.188385 89351900
2021-08-19 436.269989 441.140015 436.119995 439.859985 420.838928 92812200
2021-08-20 440.230011 443.709991 439.709991 443.359985 424.187592 72008700
2021-08-23 445.160004 448.230011 443.440002 447.260010 427.919006 54973000
2021-08-24 447.970001 448.540009 447.420013 447.970001 428.598328 38744700
2021-08-25 448.170013 449.459991 447.769989 448.910004 429.497589 40529700
2021-08-26 448.609985 448.859985 446.160004 446.260010 426.962158 57829600
2021-08-27 447.119995 450.649994 447.059998 450.250000 430.779663 77235100
2021-08-30 450.970001 453.070007 450.709991 452.230011 432.674042 48357400
2021-08-31 452.130005 452.489990 450.920013 451.559998 432.032990 59300200
2021-09-01 452.559998 453.109985 451.549988 451.799988 432.262604 48721400
2021-09-02 453.320007 454.049988 451.910004 453.190002 433.592529 42501000
2021-09-03 451.980011 453.630005 451.549988 453.079987 433.487274 47170500
2021-09-07 452.709991 452.809998 450.739990 451.459991 431.937347 51671500
2021-09-08 450.890015 451.670013 448.859985 450.910004 431.411102 56181900
2021-09-09 450.700012 452.570007 448.720001 448.980011 429.564606 57970400
2021-09-10 451.040009 451.489990 445.309998 445.440002 426.177673 89948200
2021-09-13 448.640015 448.920013 444.109985 446.579987 427.268372 83738600
2021-09-14 448.119995 448.339996 443.220001 444.170013 424.962616 78197100
2021-09-15 444.619995 448.410004 443.440002 447.880005 428.512207 78792200
2021-09-16 447.320007 448.359985 444.019989 447.170013 427.832855 77786700
2021-09-17 444.920013 445.369995 441.019989 441.399994 423.665344 118425000
2021-09-20 434.880005 436.559998 428.859985 434.040009 416.601074 166445500
2021-09-21 436.529999 437.910004 433.070007 433.630005 416.207520 92526100
2021-09-22 436.049988 440.029999 433.750000 437.859985 420.267548 102350100
2021-09-23 439.850006 444.890015 439.600006 443.179993 425.373810 76396000
2021-09-24 441.440002 444.670013 441.209991 443.910004 426.074463 62094800
2021-09-27 442.809998 444.049988 441.899994 442.640015 424.855530 61371100
2021-09-28 439.690002 440.040009 432.940002 433.720001 416.293884 130436300
2021-09-29 435.190002 437.040009 433.850006 434.450012 416.994598 82329200
2021-09-30 436.019989 436.769989 428.779999 429.140015 411.897888 140506000
2021-10-01 430.980011 436.029999 427.230011 434.239990 416.792969 129240100
2021-10-04 433.000000 433.959991 426.359985 428.640015 411.417999 128570000
2021-10-05 430.239990 435.489990 429.390015 433.100006 415.698792 90682500
2021-10-06 429.269989 435.119995 427.540009 434.899994 417.426483 113032200
2021-10-07 438.390015 441.679993 438.200012 438.660004 421.035431 72437500
2021-10-08 439.480011 439.890015 437.190002 437.859985 420.267548 74557400
2021-10-11 437.160004 440.260010 434.619995 434.690002 417.224915 65233300
2021-10-12 435.670013 436.100006 432.779999 433.619995 416.197937 71181200
2021-10-13 434.709991 436.049988 431.540009 435.179993 417.695251 72974000
2021-10-14 439.079987 442.660004 438.579987 442.500000 424.721161 70236800
2021-10-15 444.750000 446.260010 444.089996 445.869995 427.955750 66260200
2021-10-18 443.970001 447.549988 443.269989 447.190002 429.222687 62213200
2021-10-19 448.920013 450.709991 448.269989 450.640015 432.534088 46996800
2021-10-20 451.130005 452.730011 451.010010 452.410004 434.232941 49571600
2021-10-21 451.769989 453.829987 451.309998 453.589996 435.365570 41305400
2021-10-22 453.130005 454.670013 451.049988 453.119995 434.914459 58845100
2021-10-25 454.279999 455.899994 452.390015 455.549988 437.246735 45214500
2021-10-26 457.200012 458.489990 455.559998 455.959991 437.640350 56075100
2021-10-27 456.450012 457.160004 453.859985 453.940002 435.701477 72438000
2021-10-28 455.459991 458.399994 455.450012 458.320007 439.905518 51437900
2021-10-29 455.869995 459.559998 455.559998 459.250000 440.798126 70162400
2021-11-01 460.299988 460.700012 458.200012 460.040009 441.556427 48433600
2021-11-02 460.220001 462.230011 460.079987 461.899994 443.341705 48908400
2021-11-03 461.299988 465.149994 460.829987 464.720001 446.048401 52509800
2021-11-04 465.359985 467.000000 464.989990 466.910004 448.150391 52847100
2021-11-05 469.279999 470.649994 466.920013 468.529999 449.705292 66390600
2021-11-08 469.700012 470.230011 468.200012 468.929993 450.089203 50405200
2021-11-09 469.320007 469.570007 465.880005 467.380005 448.601532 51149100
2021-11-10 465.579987 467.380005 462.040009 463.619995 444.992584 69429700
2021-11-11 465.209991 465.290009 463.750000 463.769989 445.136505 34848500
2021-11-12 465.119995 467.859985 464.109985 467.269989 448.495880 53466700
2021-11-15 468.640015 468.809998 466.230011 467.429993 448.649475 46980500
2021-11-16 467.149994 470.489990 467.070007 469.279999 450.425110 48857500
2021-11-17 469.000000 469.190002 467.480011 468.140015 449.331024 47858300
2021-11-18 469.239990 470.010010 466.339996 469.730011 450.857117 50625600
2021-11-19 469.609985 470.940002 468.500000 468.890015 450.050812 57315600
2021-11-22 470.890015 473.540009 467.350006 467.570007 448.783875 72762000
2021-11-23 467.220001 469.100006 464.450012 468.190002 449.378998 73206500
2021-11-24 466.059998 469.570007 465.190002 469.440002 450.578827 61858800
2021-11-26 462.339996 463.899994 457.769989 458.970001 440.529419 112669600
2021-11-29 464.070007 466.559998 461.730011 464.600006 445.933197 86268800
2021-11-30 462.000000 464.029999 455.299988 455.559998 437.256378 148559600
2021-12-01 461.640015 464.670013 450.290009 450.500000 432.399719 131939200
2021-12-02 450.730011 459.070007 450.309998 457.399994 439.022461 127637800
2021-12-03 459.170013 460.299988 448.920013 453.420013 435.202423 137331600
2021-12-06 456.130005 460.790009 453.559998 458.790009 440.356659 98977500
2021-12-07 464.410004 468.880005 458.649994 468.279999 449.465363 95484700
2021-12-08 468.700012 470.000000 466.829987 469.519989 450.655548 72238800
2021-12-09 468.149994 469.630005 466.140015 466.350006 447.612915 61272600
2021-12-10 469.230011 470.899994 466.510010 470.739990 451.826477 77159800
2021-12-13 470.190002 470.559998 466.269989 466.570007 447.824066 87724700
2021-12-14 463.089996 465.739990 460.250000 463.359985 444.743042 97264100
2021-12-15 463.420013 470.859985 460.739990 470.600006 451.692139 116899300
2021-12-16 472.570007 472.869995 464.799988 466.450012 447.708893 116568600
2021-12-17 461.549988 464.739990 458.059998 459.869995 442.944000 135511600
2021-12-20 454.480011 455.399994 451.140015 454.980011 438.233948 107134800
2021-12-21 458.609985 463.209991 456.309998 463.059998 446.016510 69806300
2021-12-22 462.790009 467.809998 462.579987 467.690002 450.476135 58890200
2021-12-23 468.750000 472.190002 468.640015 470.600006 453.279053 56439700
2021-12-27 472.059998 477.309998 472.010010 477.260010 459.693909 56808600
2021-12-28 477.720001 478.809998 476.059998 476.869995 459.318268 47274600
2021-12-29 476.980011 478.559998 475.920013 477.480011 459.905792 54503000
2021-12-30 477.929993 479.000000 475.670013 476.160004 458.634399 55329000
2021-12-31 475.640015 476.859985 474.670013 474.959991 457.478546 65237400
2022-01-03 476.299988 477.850006 473.850006 477.709991 460.127319 72668200
2022-01-04 479.220001 479.980011 475.579987 477.549988 459.973206 71178700
2022-01-05 477.160004 477.980011 468.279999 468.380005 451.140717 104538900
2022-01-06 467.890015 470.820007 465.429993 467.940002 450.716980 86858900
2022-01-07 467.950012 469.200012 464.649994 466.089996 448.935028 85111600
2022-01-10 462.700012 465.739990 456.600006 465.510010 448.376434 119362000
2022-01-11 465.230011 469.850006 462.049988 469.750000 452.460327 74303100
2022-01-12 471.589996 473.200012 468.940002 471.019989 453.683533 67605400
2022-01-13 472.190002 472.880005 463.440002 464.529999 447.432434 91173100
2022-01-14 461.190002 465.089996 459.899994 464.720001 447.615448 95890900
2022-01-18 459.739990 459.959991 455.309998 456.489990 439.688324 109709100
2022-01-19 458.130005 459.609985 451.459991 451.750000 435.122833 109357600
2022-01-20 453.750000 458.739990 444.500000 446.750000 430.306885 122379700
2022-01-21 445.559998 448.059998 437.950012 437.980011 421.859711 202271200
2022-01-24 432.029999 440.380005 420.760010 439.839996 423.651184 251783900
2022-01-25 433.059998 439.720001 427.149994 434.470001 418.478821 167997300
2022-01-26 440.720001 444.040009 428.859985 433.380005 417.428986 186391100
2022-01-27 438.260010 441.589996 429.450012 431.239990 415.367676 149878300
2022-01-28 432.679993 442.000000 427.820007 441.950012 425.683563 164457400
2022-01-31 441.239990 450.279999 439.809998 449.910004 433.350555 152251400
2022-02-01 450.679993 453.630005 446.940002 452.950012 436.278687 123155400
2022-02-02 455.500000 458.119995 453.049988 457.350006 440.516724 117361000
2022-02-03 450.950012 452.970001 445.709991 446.600006 430.162415 118024400
2022-02-04 446.350006 452.779999 443.829987 448.700012 432.185120 118454400
2022-02-07 449.510010 450.989990 445.850006 447.260010 430.798126 84472900
2022-02-08 446.730011 451.920013 445.220001 450.940002 434.342590 81012000
2022-02-09 455.220001 457.880005 455.010010 457.540009 440.699738 92589900
2022-02-10 451.339996 457.709991 447.200012 449.320007 432.782288 140103700
2022-02-11 449.410004 451.609985 438.940002 440.459991 424.248413 153214600
2022-02-14 439.920013 441.600006 435.339996 439.019989 422.861359 123006300
2022-02-15 443.730011 446.279999 443.179993 446.100006 429.680786 88482700
2022-02-16 443.929993 448.059998 441.940002 446.600006 430.162415 84863600
2022-02-17 443.220001 446.570007 436.420013 437.059998 420.973480 102259100
2022-02-18 437.329987 438.660004 431.820007 434.230011 418.247650 132642900
2022-02-22 431.890015 435.500000 425.859985 429.570007 413.759216 124391800
2022-02-23 432.660004 433.260010 421.350006 421.950012 406.419647 132578000
2022-02-24 411.019989 428.760010 410.640015 428.299988 412.535889 213942900
2022-02-25 429.609985 437.839996 427.859985 437.750000 421.638092 121804500
2022-02-28 432.029999 438.200012 430.700012 436.630005 420.559357 145615000
2022-03-01 435.040009 437.170013 427.109985 429.980011 414.154114 137785900
2022-03-02 432.369995 439.720001 431.570007 437.890015 421.773010 117726500
2022-03-03 440.470001 441.109985 433.799988 435.709991 419.673157 105501700
2022-03-04 431.750000 433.369995 427.880005 432.170013 416.263489 113978200
2022-03-07 431.549988 432.299988 419.359985 419.429993 403.992371 137896600
2022-03-08 419.619995 427.209991 415.119995 416.250000 400.929443 164772700
2022-03-09 425.140015 429.510010 422.820007 427.410004 411.678741 116990800
2022-03-10 422.519989 426.429993 420.440002 425.480011 409.819672 93972700
2022-03-11 428.119995 428.769989 419.529999 420.070007 404.608887 95636300
2022-03-14 420.890015 424.549988 415.790009 417.000000 401.651855 95729200
2022-03-15 419.769989 426.839996 418.420013 426.170013 410.484344 106219100
2022-03-16 429.890015 435.679993 424.799988 435.619995 419.586517 144954800
2022-03-17 433.589996 441.070007 433.190002 441.070007 424.835907 102676900
2022-03-18 438.000000 444.859985 437.220001 444.519989 429.489014 106345500
2022-03-21 444.339996 446.459991 440.679993 444.390015 429.363464 88349800
2022-03-22 445.859985 450.579987 445.859985 449.589996 434.387634 74650400
2022-03-23 446.910004 448.489990 443.709991 443.799988 428.793396 79426100
2022-03-24 445.940002 450.500000 444.760010 450.489990 435.257202 64736900
2022-03-25 451.160004 452.980011 448.429993 452.690002 437.382843 77101300
2022-03-28 452.059998 455.910004 450.059998 455.910004 440.493927 68529800
2022-03-29 460.019989 462.070007 457.179993 461.549988 445.943176 86581500
2022-03-30 460.339996 461.200012 456.470001 458.700012 443.189606 79666900
2022-03-31 457.890015 458.760010 451.160004 451.640015 436.368256 121699900
2022-04-01 453.309998 453.459991 449.140015 452.920013 437.605042 89048800
2022-04-04 453.130005 456.910004 452.260010 456.799988 441.353821 59601000
2022-04-05 455.220001 457.829987 449.820007 451.029999 435.778900 74214500
2022-04-06 446.890015 448.929993 443.470001 446.519989 431.421387 106898000
2022-04-07 445.589996 450.690002 443.529999 448.769989 433.595367 78097200
2022-04-08 447.970001 450.630005 445.940002 447.570007 432.435944 79272700
2022-04-11 444.109985 445.000000 439.390015 439.920013 425.044586 89770500
2022-04-12 443.079987 445.750000 436.649994 438.290009 423.469757 84363600
2022-04-13 438.029999 444.109985 437.839996 443.309998 428.320007 74070400
2022-04-14 443.549988 444.730011 437.679993 437.790009 422.986664 97869500
2022-04-18 436.809998 439.750000 435.609985 437.970001 423.160583 66002500
2022-04-19 437.859985 445.799988 437.679993 445.040009 429.991455 77821000
2022-04-20 446.920013 447.570007 443.480011 444.709991 429.672607 65224400
2022-04-21 448.540009 450.010010 437.100006 438.059998 423.247498 85417300
2022-04-22 436.910004 438.079987 425.440002 426.040009 411.633942 132471800
2022-04-25 423.670013 428.690002 418.839996 428.510010 414.020416 119647700
2022-04-26 425.829987 426.040009 416.070007 416.100006 402.030029 103996300
2022-04-27 417.239990 422.920013 415.010010 417.269989 403.160492 122030000
2022-04-28 422.290009 429.640015 417.600006 427.809998 413.344055 105449100
2022-04-29 423.589996 425.869995 411.209991 412.000000 398.068756 145491100
2022-05-02 412.070007 415.920013 405.019989 414.480011 400.464844 158312500
2022-05-03 415.010010 418.929993 413.359985 416.380005 402.300598 100028200
2022-05-04 417.079987 429.660004 413.709991 429.059998 414.551849 144247900
2022-05-05 424.549988 425.000000 409.440002 413.809998 399.817505 172929100
2022-05-06 411.100006 414.799988 405.730011 411.339996 397.430969 151770800
2022-05-09 405.100006 406.410004 396.500000 398.170013 384.706329 155586100
2022-05-10 404.489990 406.079987 394.820007 399.089996 385.595215 132497200
2022-05-11 398.070007 404.040009 391.959991 392.750000 379.469635 142361000
2022-05-12 389.369995 395.799988 385.149994 392.339996 379.073486 125090800
2022-05-13 396.709991 403.179993 395.609985 401.720001 388.136292 104174400
2022-05-16 399.980011 403.970001 397.600006 400.089996 386.561401 78622400
2022-05-17 406.529999 408.570007 402.579987 408.320007 394.513123 83029700
2022-05-18 403.500000 403.799988 390.549988 391.859985 378.609711 117674500
2022-05-19 388.619995 394.140015 387.109985 389.459991 376.290863 98510700
2022-05-20 393.250000 397.029999 380.540009 389.630005 376.455109 131432200
2022-05-23 392.829987 397.730011 390.380005 396.920013 383.498657 76414900
2022-05-24 392.559998 395.149994 386.959991 393.890015 380.571075 91448800
2022-05-25 392.309998 399.450012 391.890015 397.369995 383.933380 91472900
2022-05-26 398.670013 407.040009 398.450012 405.309998 391.604889 82168300
2022-05-27 407.910004 415.380005 407.700012 415.260010 401.218475 84768700
2022-05-31 413.549988 416.459991 410.029999 412.929993 398.967194 95937000
2022-06-01 415.170013 416.239990 406.929993 409.589996 395.740173 86585800
2022-06-02 409.420013 417.440002 407.040009 417.390015 403.276428 79609600
2022-06-03 412.399994 414.040009 409.510010 410.540009 396.658081 71874300
2022-06-06 414.779999 416.609985 410.549988 411.790009 397.865814 57508900
2022-06-07 408.100006 416.220001 407.609985 415.739990 401.682251 59272400
2022-06-08 413.929993 415.820007 410.380005 411.220001 397.315063 64350000
2022-06-09 409.339996 411.739990 401.440002 401.440002 387.865753 86289800
2022-06-10 394.880005 395.779999 389.750000 389.799988 376.619354 132893900
2022-06-13 379.850006 381.809998 373.299988 375.000000 362.319794 170004900
2022-06-14 376.850006 377.940002 370.589996 373.869995 361.227997 104011800
2022-06-15 377.359985 383.899994 372.119995 379.200012 366.377777 125666800
2022-06-16 370.510010 370.940002 364.079987 366.649994 354.252106 134473300
2022-06-17 365.510010 369.380005 362.170013 365.859985 355.015808 111113900
2022-06-21 371.890015 376.529999 371.809998 375.070007 363.952820 76811900
2022-06-22 370.619995 378.720001 370.179993 374.390015 363.293060 90059400
2022-06-23 376.640015 378.829987 372.890015 378.059998 366.854218 79292100
2022-06-24 381.399994 390.089996 381.369995 390.079987 378.517944 98050300
2022-06-27 391.049988 391.359985 387.440002 388.589996 377.072113 66009600
2022-06-28 390.230011 393.160004 380.529999 380.649994 369.367462 86548900
2022-06-29 381.230011 382.269989 378.420013 380.339996 369.066650 65676000
2022-06-30 376.239990 380.660004 372.559998 377.250000 366.068268 112508300
2022-07-01 376.559998 381.700012 373.799988 381.239990 369.939972 74839700
2022-07-05 375.880005 381.980011 372.899994 381.959991 370.638611 81438000
2022-07-06 382.109985 385.869995 379.600006 383.250000 371.890381 70426200
2022-07-07 385.119995 389.829987 383.269989 388.989990 377.460205 64525900
2022-07-08 387.269989 390.640015 385.660004 388.670013 377.149780 72397800
2022-07-11 385.850006 386.869995 383.500000 384.230011 372.841339 58366900
2022-07-12 383.649994 386.160004 378.989990 380.829987 369.542084 62219200
2022-07-13 375.100006 381.920013 374.660004 378.829987 367.601379 84224600
2022-07-14 373.609985 379.049988 371.040009 377.910004 366.708710 89704800
2022-07-15 382.549988 385.250000 380.540009 385.130005 373.714661 79060400
2022-07-18 388.380005 389.089996 380.660004 381.950012 370.628967 63203600
2022-07-19 386.079987 392.869995 385.390015 392.269989 380.643036 78506000
2022-07-20 392.470001 396.260010 391.029999 394.769989 383.068909 71843800
2022-07-21 394.160004 398.839996 391.630005 398.790009 386.969818 64903900
2022-07-22 398.920013 400.179993 392.750000 395.089996 383.379425 72197300
2022-07-25 395.750000 396.470001 393.209991 395.570007 383.845215 53631500
2022-07-26 393.839996 394.059998 389.950012 390.890015 379.303925 52946400
2022-07-27 394.359985 402.880005 394.049988 401.040009 389.153076 82342100
2022-07-28 401.890015 406.799988 398.149994 406.070007 394.033966 73966600
2022-07-29 407.579987 413.029999 406.769989 411.989990 399.778534 87003700
2022-08-01 409.149994 413.410004 408.399994 410.769989 398.594635 69997500
2022-08-02 409.119995 413.000000 406.820007 408.059998 395.965027 63435400
2022-08-03 410.299988 415.679993 410.000000 414.450012 402.165649 67820600
2022-08-04 414.369995 415.089996 412.440002 414.170013 401.893890 45656600
2022-08-05 409.660004 414.149994 409.600006 413.470001 401.214661 56814900
2022-08-08 415.250000 417.619995 411.829987 412.989990 400.748901 53886100
2022-08-09 412.220001 412.750000 410.220001 411.350006 399.157501 44931800
2022-08-10 418.779999 420.140015 416.720001 419.989990 407.541412 68665700
2022-08-11 422.989990 424.950012 419.209991 419.989990 407.541412 59489700
2022-08-12 422.029999 427.209991 421.029999 427.100006 414.440613 61694500
2022-08-15 424.769989 429.410004 424.709991 428.859985 416.148468 54048300
2022-08-16 427.730011 431.730011 426.880005 429.700012 416.963623 59289000
2022-08-17 425.910004 429.500000 424.540009 426.649994 414.004028 63563400
2022-08-18 426.859985 428.609985 425.500000 427.890015 415.207306 49023200
2022-08-19 424.980011 425.260010 421.220001 422.140015 409.627655 68016900
2022-08-22 417.049988 417.230011 412.399994 413.350006 401.098267 77695600
2022-08-23 412.899994 415.420013 411.769989 412.350006 400.127808 49105200
2022-08-24 412.109985 415.109985 411.390015 413.670013 401.408722 49177800
2022-08-25 415.239990 419.559998 414.089996 419.510010 407.075623 50942300
2022-08-26 419.390015 419.959991 405.250000 405.309998 393.296539 103087000
2022-08-29 402.200012 405.839996 401.200012 402.630005 390.695923 65370800
2022-08-30 403.850006 404.100006 396.000000 398.209991 386.406921 85652400
2022-08-31 399.929993 401.239990 395.040009 395.179993 383.466766 76029700
2022-09-01 392.890015 396.779999 390.040009 396.420013 384.670013 78740100
2022-09-02 400.279999 401.559998 390.329987 392.239990 380.613922 99632100
2022-09-06 393.130005 394.119995 388.420013 390.760010 379.177765 76637400
2022-09-07 390.429993 398.589996 390.200012 397.779999 385.989685 70964200
2022-09-08 395.390015 400.859985 394.119995 400.380005 388.512665 80821700
2022-09-09 402.739990 407.510010 402.459991 406.600006 394.548279 76706900
2022-09-12 408.779999 411.730011 408.459991 410.970001 398.788727 69256300
2022-09-13 401.829987 403.100006 391.920013 393.100006 381.448456 122947100
2022-09-14 394.470001 396.200012 391.119995 394.600006 382.903992 85023700
2022-09-15 392.959991 395.959991 388.779999 390.119995 378.556732 87633800
2022-09-16 384.140015 386.250000 382.109985 385.559998 375.668793 103084800
2022-09-19 382.260010 388.549988 382.179993 388.549988 378.582092 73278500
2022-09-20 385.059998 386.119995 381.200012 384.089996 374.236481 77274900
2022-09-21 386.109985 389.309998 377.380005 377.390015 367.708405 106746600
2022-09-22 376.579987 378.299988 373.440002 374.220001 364.619720 89472600
2022-09-23 370.579987 370.619995 363.290009 367.950012 358.510620 122346900
2022-09-26 366.410004 370.209991 363.029999 364.309998 354.963898 92581200
2022-09-27 368.019989 370.399994 360.869995 363.380005 354.057800 108294100
2022-09-28 364.380005 372.299988 362.600006 370.529999 361.024384 110802200
2022-09-29 366.809998 367.109985 359.700012 362.790009 353.482941 112952300
2022-09-30 361.799988 365.910004 357.040009 357.179993 348.016815 153711200
2022-10-03 361.079987 368.549988 359.209991 366.609985 357.204926 89756500
2022-10-04 372.399994 378.000000 366.570007 377.970001 368.273529 103602800
2022-10-05 373.390015 379.459991 370.950012 377.089996 367.416077 88065700
2022-10-06 375.619995 378.720001 372.679993 373.200012 363.625854 82333500
2022-10-07 368.970001 373.290009 360.940002 362.790009 353.482941 107789500
2022-10-10 363.959991 364.209991 357.670013 360.019989 350.783966 76042800
2022-10-11 358.239990 363.029999 355.709991 357.739990 348.562500 92482800
2022-10-12 358.170013 359.820007 356.299988 356.559998 347.412781 76991800
2022-10-13 349.209991 367.510010 348.109985 365.970001 356.581329 147254500
2022-10-14 368.549988 370.260010 356.959991 357.630005 348.455292 123737000
2022-10-17 364.010010 367.980011 357.279999 366.820007 357.409576 93168200
2022-10-18 375.130005 375.450012 367.519989 371.130005 361.608978 97162900
2022-10-19 368.989990 371.850006 365.549988 368.500000 359.046478 79746900
2022-10-20 368.029999 372.670013 364.609985 365.410004 356.035706 88283100
2022-10-21 365.119995 374.799988 363.540009 374.290009 364.687927 131038400
2022-10-24 375.890015 380.059998 373.109985 378.869995 369.150391 85436900
2022-10-25 378.790009 385.250000 378.670013 384.920013 375.045227 78846300
2022-10-26 381.619995 387.579987 381.350006 382.019989 372.219574 104087300
2022-10-27 383.070007 385.000000 379.329987 379.980011 370.231995 81971800
2022-10-28 379.869995 389.519989 379.679993 389.019989 379.040009 100302000
2022-10-31 386.440002 388.399994 385.260010 386.209991 376.302094 96631300
2022-11-01 390.140015 390.390015 383.290009 384.519989 374.655457 85407600
2022-11-02 383.899994 388.630005 374.760010 374.869995 365.253021 126990400
2022-11-03 371.470001 374.200012 368.790009 371.010010 361.492096 87100100
2022-11-04 377.000000 378.869995 370.000000 376.350006 366.695068 103505200
2022-11-07 377.709991 380.570007 375.529999 379.950012 370.202728 68286900
2022-11-08 381.109985 385.119995 377.720001 382.000000 372.200104 84641100
2022-11-09 379.929993 381.140015 373.609985 374.130005 364.532013 78495500
2022-11-10 388.049988 395.040009 385.640015 394.690002 384.564575 141455800
2022-11-11 395.589996 399.350006 393.609985 398.510010 388.286591 93839900
2022-11-14 396.660004 400.179993 394.829987 395.119995 384.983521 71903500
2022-11-15 401.149994 402.309998 394.489990 398.489990 388.267059 93194500
2022-11-16 396.779999 397.779999 394.790009 395.450012 385.305084 68508500
2022-11-17 390.459991 394.950012 390.140015 394.239990 384.126099 74496300
2022-11-18 397.739990 397.809998 393.040009 396.029999 385.870209 92922500
2022-11-21 394.640015 395.820007 392.660004 394.589996 384.467133 51243200
2022-11-22 396.630005 400.070007 395.149994 399.899994 389.640930 60429000
2022-11-23 399.549988 402.929993 399.309998 402.420013 392.096313 68261600
2022-11-25 401.829987 402.910004 401.540009 402.329987 392.008575 30545400
2022-11-28 399.089996 400.809998 395.109985 395.910004 385.753265 67881600
2022-11-29 396.049988 397.299988 393.299988 395.230011 385.090759 52310000
2022-11-30 395.489990 407.679993 393.480011 407.679993 397.221313 144566700
2022-12-01 408.769989 410.000000 404.750000 407.380005 396.929016 76398200
2022-12-02 402.250000 407.859985 402.140015 406.910004 396.471100 85342700
2022-12-05 403.950012 404.929993 398.170013 399.589996 389.338867 77289800
2022-12-06 399.420013 399.989990 391.640015 393.829987 383.726593 77972200
2022-12-07 392.940002 395.640015 391.970001 393.160004 383.073822 65927900
2022-12-08 395.140015 397.359985 393.269989 396.239990 386.074829 60737900
2022-12-09 394.940002 397.619995 393.149994 393.279999 383.190735 81447700
2022-12-12 394.109985 398.950012 393.410004 398.950012 388.715240 75405800
2022-12-13 410.220001 410.489990 399.070007 401.970001 391.657806 123782500
2022-12-14 401.609985 405.500000 396.309998 399.399994 389.153717 108111300
2022-12-15 394.299988 395.250000 387.890015 389.630005 379.634399 117705900
2022-12-16 385.179993 386.579987 381.040009 383.269989 375.152405 119858000
2022-12-19 383.470001 383.820007 378.279999 380.019989 371.971191 79878100
2022-12-20 379.230011 382.230011 377.850006 380.540009 372.480194 74427200
2022-12-21 383.250000 387.410004 382.690002 386.230011 378.049683 78167400
2022-12-22 383.049988 386.209991 374.769989 380.720001 372.656372 100120900
2022-12-23 379.649994 383.059998 378.029999 382.910004 374.800018 59857300
2022-12-27 382.790009 383.149994 379.649994 381.399994 373.321960 51638200
2022-12-28 381.329987 383.390015 376.420013 376.660004 368.682373 70911500
2022-12-29 379.630005 384.350006 379.079987 383.440002 375.318756 66970900
2022-12-30 380.640015 382.579987 378.429993 382.429993 374.330139 84022200
2023-01-03 384.369995 386.429993 377.829987 380.820007 372.754272 74850700
2023-01-04 383.179993 385.880005 380.000000 383.760010 375.632019 85934100
2023-01-05 381.720001 381.839996 378.760010 379.380005 371.344757 76970500
2023-01-06 382.609985 389.250000 379.410004 388.079987 379.860443 104189600
2023-01-09 390.369995 393.700012 387.670013 387.859985 379.645142 73978100
2023-01-10 387.250000 390.649994 386.269989 390.579987 382.307556 65358100
2023-01-11 392.230011 395.600006 391.380005 395.519989 387.142914 68881100
2023-01-12 396.670013 398.489990 392.420013 396.959991 388.552399 90157700
2023-01-13 393.619995 399.100006 393.339996 398.500000 390.059784 63903900
2023-01-17 398.480011 400.230011 397.059998 397.769989 389.345245 62677300
2023-01-18 399.010010 400.119995 391.279999 391.489990 383.198212 99632300
2023-01-19 389.359985 391.079987 387.260010 388.640015 380.408661 86958900
2023-01-20 390.100006 396.040009 388.380005 395.880005 387.495300 91806400
2023-01-23 396.720001 402.649994 395.720001 400.630005 392.144684 84178800
2023-01-24 398.880005 401.149994 397.640015 400.200012 391.723785 59524900
2023-01-25 395.950012 400.700012 393.559998 400.350006 391.870605 84800300
2023-01-26 403.130005 404.920013 400.029999 404.750000 396.177399 72287400
2023-01-27 403.660004 408.160004 403.440002 405.679993 397.087708 68346200
2023-01-30 402.799988 405.130005 400.279999 400.589996 392.105499 74202000
2023-01-31 401.130005 406.529999 400.769989 406.480011 397.870758 86811800
2023-02-01 405.209991 413.670013 402.350006 410.799988 402.099274 101459200
2023-02-02 414.859985 418.309998 412.880005 416.779999 407.952637 101654500
2023-02-03 411.589996 416.970001 411.089996 412.350006 403.616455 94736800
2023-02-06 409.790009 411.290009 408.100006 409.829987 401.149811 60295300
2023-02-07 408.869995 416.489990 407.570007 415.190002 406.396332 90990700
2023-02-08 413.130005 414.529999 409.929993 410.649994 401.952454 76227500
2023-02-09 414.410004 414.570007 405.809998 407.089996 398.467865 78694900
2023-02-10 405.859985 408.440002 405.010010 408.040009 399.397766 70769700
2023-02-13 408.720001 412.970001 408.239990 412.829987 404.086273 64913500
2023-02-14 411.239990 415.049988 408.510010 412.640015 403.900299 88389300
2023-02-15 410.350006 414.059998 409.470001 413.980011 405.211945 61555700
2023-02-16 408.790009 412.910004 408.140015 408.279999 399.632660 76431500
2023-02-17 406.059998 407.510010 404.049988 407.260010 398.634277 89257800
2023-02-21 403.059998 404.160004 398.820007 399.089996 390.637268 82655900
2023-02-22 399.519989 401.130005 397.019989 398.540009 390.098969 83742300
2023-02-23 401.559998 402.200012 396.250000 400.660004 392.174072 96242400
2023-02-24 395.420013 397.250000 393.640015 396.380005 387.984711 108194400
2023-02-27 399.869995 401.290009 396.750000 397.730011 389.306122 80444700
2023-02-28 397.230011 399.279999 396.149994 396.260010 387.867279 96438600
2023-03-01 395.410004 396.690002 393.380005 394.739990 386.379395 99706800
2023-03-02 392.679993 398.690002 392.329987 397.809998 389.384430 85127800
2023-03-03 399.709991 404.450012 399.029999 404.190002 395.629272 90120000
2023-03-06 405.049988 407.450012 404.010010 404.470001 395.903351 72795900
2023-03-07 404.420013 404.670013 397.630005 398.269989 389.834625 108310600
2023-03-08 398.390015 399.709991 396.589996 398.920013 390.470917 74746600
2023-03-09 399.739990 401.480011 390.529999 391.559998 383.266785 111945300
2023-03-10 390.989990 393.160004 384.320007 385.910004 377.736481 189253000
2023-03-13 381.809998 390.390015 380.649994 385.359985 377.198090 157790000
2023-03-14 390.500000 393.450012 387.049988 391.730011 383.433197 149752400
2023-03-15 385.890015 389.489990 383.709991 389.279999 381.035065 172996900
2023-03-16 386.820007 396.470001 386.290009 396.109985 387.720398 143254200
2023-03-17 393.220001 394.399994 388.549988 389.989990 383.186920 140553400
2023-03-20 390.799988 394.170013 390.070007 393.739990 386.871490 93055800
2023-03-21 397.239990 399.410004 395.579987 398.910004 391.951324 91524200
2023-03-22 398.730011 402.489990 392.070007 392.109985 385.269897 111746600
2023-03-23 395.089996 399.290009 390.350006 393.170013 386.311462 119351300
2023-03-24 391.839996 395.839996 389.399994 395.750000 388.846436 107682400
2023-03-27 398.119995 398.920013 395.559998 396.489990 389.573547 74010400
2023-03-28 395.769989 396.489990 393.690002 395.600006 388.699066 62871700
2023-03-29 399.929993 401.600006 398.679993 401.350006 394.348755 77497900
2023-03-30 404.089996 404.350006 401.760010 403.700012 396.657776 69840000
2023-03-31 404.660004 409.700012 404.549988 409.390015 402.248535 112062600
2023-04-03 408.850006 411.369995 408.440002 410.950012 403.781311 67391100
2023-04-04 411.619995 411.920013 407.239990 408.670013 401.541046 66601500
2023-04-05 407.910004 408.700012 405.880005 407.600006 400.489746 65200200
2023-04-06 406.769989 409.480011 405.679993 409.190002 402.051971 63743300
2023-04-10 406.609985 409.690002 405.970001 409.609985 402.464661 63681000
2023-04-11 410.260010 411.179993 408.920013 409.720001 402.572723 59297900
2023-04-12 411.869995 412.170013 407.440002 408.049988 400.931885 86420400
2023-04-13 409.179993 413.839996 407.989990 413.470001 406.257324 85814800
2023-04-14 412.809998 415.089996 410.059998 412.459991 405.264923 78161500
2023-04-17 412.369995 413.959991 411.089996 413.940002 406.719147 66436400
2023-04-18 415.579987 415.720001 412.779999 414.209991 406.984406 63560000
2023-04-19 412.220001 415.079987 412.160004 414.140015 406.915649 55227300
2023-04-20 411.209991 413.700012 410.269989 411.880005 404.695099 75840400
2023-04-21 412.190002 412.679993 410.170013 412.200012 405.009491 73457400
2023-04-24 411.989990 413.070007 410.600006 412.630005 405.432007 64332100
2023-04-25 410.579987 411.160004 406.019989 406.079987 398.996185 97766700
2023-04-26 406.720001 407.839996 403.779999 404.359985 397.306213 80447000
2023-04-27 407.000000 412.690002 406.739990 412.410004 405.215820 92968400
2023-04-28 411.489990 415.940002 411.429993 415.929993 408.674408 89335600
2023-05-01 415.470001 417.619995 415.269989 415.510010 408.261719 62122300
2023-05-02 414.769989 414.820007 407.820007 410.839996 403.673187 103998500
2023-05-03 411.359985 413.869995 407.769989 408.019989 400.902405 91531800
2023-05-04 406.929993 407.269989 403.739990 405.130005 398.062805 94901900
2023-05-05 408.910004 413.720001 408.640015 412.630005 405.432007 87844000
2023-05-08 412.970001 413.239990 411.279999 412.739990 405.540070 50046800
2023-05-09 411.130005 412.089996 410.690002 410.929993 403.761627 49220100
2023-05-10 413.880005 414.540009 408.869995 412.850006 405.648132 96142900
2023-05-11 411.950012 412.429993 409.970001 412.130005 404.940704 70157100
2023-05-12 413.420013 413.640015 409.070007 411.589996 404.410126 70439400
2023-05-15 412.220001 413.429993 410.230011 413.010010 405.805359 54289400
2023-05-16 411.859985 412.820007 410.239990 410.250000 403.093475 57705500
2023-05-17 412.350006 415.859985 410.640015 415.230011 407.986603 87287000
2023-05-18 414.899994 419.670013 414.670013 419.230011 411.916870 97177200
2023-05-19 420.170013 420.720001 417.350006 418.619995 411.317474 103679700
2023-05-22 418.640015 420.390015 417.350006 418.790009 411.484497 60745400
2023-05-23 417.079987 418.720001 413.679993 414.089996 406.866486 86383500
2023-05-24 412.420013 412.820007 409.880005 411.089996 403.918823 89213700
2023-05-25 414.739990 416.160004 412.410004 414.649994 407.416748 90961600
2023-05-26 415.329987 420.769989 415.250000 420.019989 412.693054 93830000
2023-05-30 422.029999 422.579987 418.739990 420.179993 412.850250 72216000
2023-05-31 418.279999 419.220001 416.220001 417.850006 410.560913 110811800
2023-06-01 418.089996 422.920013 416.790009 421.820007 414.461670 88865000
2023-06-02 424.500000 428.739990 423.950012 427.920013 420.455292 91366700
2023-06-05 428.279999 429.619995 426.369995 427.100006 419.649536 65460200
2023-06-06 426.670013 428.579987 425.989990 428.029999 420.563354 64022200
2023-06-07 428.440002 429.619995 426.109985 426.549988 419.109161 85373300
2023-06-08 426.619995 429.600006 425.820007 429.130005 421.644196 61952800
2023-06-09 429.959991 431.989990 428.869995 429.899994 422.400696 85742800
2023-06-12 430.920013 433.880005 430.170013 433.799988 426.232666 76104300
2023-06-13 435.320007 437.329987 434.630005 436.660004 429.042816 95899700
2023-06-14 437.010010 439.059998 433.589996 437.179993 429.553711 100612100
2023-06-15 436.329987 443.899994 436.230011 442.600006 434.879150 110303100
2023-06-16 443.019989 443.609985 438.970001 439.459991 433.397888 114121300
2023-06-20 437.450012 438.369995 435.029999 437.179993 431.149323 76160400
2023-06-21 436.160004 436.989990 434.329987 434.940002 428.940216 76982300
2023-06-22 433.950012 436.619995 433.600006 436.510010 430.488586 70637200
2023-06-23 432.929993 435.059998 432.470001 433.209991 427.234100 92074500
2023-06-26 432.619995 434.609985 431.190002 431.440002 425.488525 72823600
2023-06-27 432.350006 436.809998 431.880005 436.170013 430.153259 72813700
2023-06-28 435.049988 437.440002 434.410004 436.390015 430.370239 75636000
2023-06-29 435.959991 438.279999 435.540009 438.109985 432.066528 67882300
2023-06-30 441.440002 444.299988 441.109985 443.279999 437.165222 104921500
2023-07-03 442.920013 444.079987 442.630005 443.790009 437.668182 32793400
2023-07-05 441.910004 443.890015 441.899994 443.130005 437.017273 58418400
2023-07-06 439.420013 440.100006 437.059998 439.660004 433.595123 80658300
2023-07-07 438.630005 442.640015 438.299988 438.549988 432.500458 86076100
2023-07-10 438.179993 439.839996 437.589996 439.660004 433.595123 62443500
2023-07-11 440.450012 442.970001 439.440002 442.459991 436.356506 64463800
2023-07-12 446.390015 447.480011 444.910004 446.019989 439.867371 91924500
2023-07-13 447.899994 450.380005 447.450012 449.559998 443.358551 72425200
2023-07-14 450.480011 451.359985 448.489990 449.279999 443.082428 69761800
2023-07-17 449.130005 451.929993 449.079987 450.839996 444.620911 52680200
2023-07-18 450.500000 454.859985 450.049988 454.190002 447.924683 80744400
2023-07-19 455.010010 456.429993 454.109985 455.200012 448.920776 65891700
2023-07-20 454.170013 455.100006 451.440002 452.179993 445.942413 70591600
2023-07-21 453.959991 454.170013 452.170013 452.179993 445.942413 71245400
2023-07-24 453.369995 455.040009 452.299988 454.200012 447.934540 54023400
2023-07-25 453.920013 456.739990 453.869995 455.440002 449.157501 55191200
2023-07-26 454.470001 456.989990 453.380005 455.510010 449.226501 71052900
2023-07-27 459.019989 459.440002 451.549988 452.489990 446.248138 92194400
2023-07-28 455.880005 457.779999 452.489990 456.920013 450.617035 80011800
2023-07-31 457.410004 458.160004 456.049988 457.790009 451.475067 62040400
2023-08-01 456.269989 457.250000 455.489990 456.480011 450.183105 55291500
2023-08-02 453.250000 453.519989 449.350006 450.130005 443.920715 93933400
2023-08-03 448.040009 450.790009 447.369995 448.839996 442.648468 64276100
2023-08-04 450.720001 452.899994 446.269989 446.809998 440.646515 100052300
2023-08-07 448.709991 450.869995 447.989990 450.709991 444.492737 58357500
2023-08-08 448.079987 450.700012 445.269989 448.750000 442.559753 71361300
2023-08-09 449.029999 449.200012 444.959991 445.750000 439.601135 78789600
2023-08-10 448.190002 451.700012 444.700012 445.910004 439.758942 93005500
2023-08-11 443.970001 446.700012 443.350006 445.649994 439.502502 68664600
2023-08-14 444.700012 448.109985 444.380005 448.109985 441.928558 47867400
2023-08-15 446.269989 446.640015 442.299988 442.890015 436.780579 75707500
2023-08-16 442.459991 444.179993 439.529999 439.640015 433.575439 80107200
2023-08-17 441.160004 441.429993 435.750000 436.290009 430.271606 95711300
2023-08-18 433.369995 437.570007 433.010010 436.500000 430.478729 98758400
2023-08-21 437.549988 440.109985 435.320007 439.339996 433.279541 68719000
2023-08-22 441.179993 441.179993 437.570007 438.149994 432.105927 65062900
2023-08-23 439.250000 443.670013 439.100006 443.029999 436.918640 68441000
2023-08-24 444.690002 445.220001 436.859985 436.890015 430.863312 88517300
2023-08-25 438.679993 441.299988 435.000000 439.970001 433.900848 102325100
2023-08-28 442.239990 443.399994 439.970001 442.760010 436.652374 61595400
2023-08-29 442.649994 449.450012 442.459991 449.160004 442.964081 83081900
2023-08-30 449.510010 451.670013 448.779999 451.010010 444.788574 69053900
2023-08-31 451.649994 452.829987 450.160004 450.350006 444.137665 66084600
2023-09-01 453.170013 453.670013 449.679993 451.190002 444.966064 58875700
2023-09-05 450.730011 451.059998 449.170013 449.239990 443.042938 55166200
2023-09-06 448.399994 448.510010 443.809998 446.220001 440.064636 70758500
2023-09-07 443.109985 445.549988 442.750000 444.850006 438.713531 70355400
2023-09-08 444.899994 447.109985 444.529999 445.519989 439.374268 61659700
2023-09-11 448.239990 448.769989 446.470001 448.450012 442.263885 60180100
2023-09-12 446.950012 448.529999 445.390015 445.989990 439.837799 67565400
2023-09-13 446.220001 447.709991 445.079987 446.510010 440.350677 60199300
2023-09-14 449.070007 451.079987 447.720001 450.359985 444.147522 83430800
2023-09-15 447.140015 447.480011 442.920013 443.369995 438.796326 111761400
2023-09-18 443.049988 444.970001 442.559998 443.630005 439.053589 55752200
2023-09-19 442.679993 443.290009 439.940002 442.709991 438.143127 66514600
2023-09-20 444.010010 444.440002 438.429993 438.640015 434.115112 82562600
2023-09-21 435.700012 435.970001 431.230011 431.390015 426.939911 103976100
2023-09-22 432.450012 434.100006 429.989990 430.420013 425.979889 100829700
2023-09-25 429.170013 432.269989 428.720001 432.230011 427.771210 70874500
2023-09-26 429.089996 429.820007 425.019989 425.880005 421.486725 96168400
2023-09-27 427.089996 427.670013 422.290009 426.049988 421.654968 104705800
2023-09-28 425.480011 430.250000 424.869995 428.519989 424.099487 92258300
2023-09-29 431.670013 431.850006 425.910004 427.480011 423.070221 115078500
2023-10-02 426.619995 428.600006 424.459991 427.309998 422.901978 83798600
2023-10-03 425.059998 427.369995 420.179993 421.589996 417.240967 103760600
2023-10-04 422.070007 425.429993 420.559998 424.660004 420.279327 87453000
2023-10-05 424.359985 425.369995 421.170013 424.500000 420.120972 70142700
2023-10-06 421.970001 431.130005 420.600006 429.540009 425.108948 113202700
2023-10-09 427.579987 432.880005 427.010010 432.290009 427.830597 80374400
2023-10-10 432.940002 437.220001 432.529999 434.540009 430.057373 78607300
2023-10-11 435.640015 436.579987 433.179993 436.320007 431.819031 62451700
2023-10-12 436.950012 437.339996 431.230011 433.660004 429.186462 81154200
2023-10-13 435.209991 436.450012 429.880005 431.500000 427.048706 95143100
2023-10-16 433.820007 437.140015 433.570007 436.040009 431.541931 75433200
2023-10-17 432.809998 438.140015 432.450012 436.019989 431.522125 75324700
2023-10-18 434.190002 435.179993 429.089996 430.209991 425.772034 93559800
2023-10-19 430.950012 432.820007 425.730011 426.429993 422.031036 121323000
2023-10-20 425.980011 426.540009 421.079987 421.190002 416.845093 123845800
2023-10-23 419.609985 424.450012 417.799988 420.459991 416.122620 92035100
2023-10-24 422.649994 424.820007 420.739990 423.630005 419.259949 78564200
2023-10-25 421.890015 421.920013 417.019989 417.549988 413.242645 94223200
2023-10-26 416.450012 417.329987 411.600006 412.549988 408.294220 115156800
2023-10-27 414.190002 414.600006 409.209991 410.679993 406.443542 107367700
2023-10-30 413.559998 416.679993 412.220001 415.589996 411.302856 86562700
2023-10-31 416.179993 418.529999 414.209991 418.200012 413.885956 79665200
2023-11-01 419.200012 423.500000 418.649994 422.660004 418.299957 98068100
2023-11-02 426.579987 430.920013 426.559998 430.760010 426.316406 94938900
2023-11-03 433.140015 436.290009 433.010010 434.690002 430.205872 100110800
2023-11-06 435.470001 436.149994 433.679993 435.690002 431.195526 67831700
2023-11-07 435.690002 437.589996 434.510010 436.929993 432.422699 64256100
2023-11-08 437.549988 438.089996 434.869995 437.250000 432.739441 61746000
2023-11-09 438.429993 438.470001 433.399994 433.839996 429.364624 83174400
2023-11-10 435.980011 440.929993 433.829987 440.609985 436.064758 89462200
2023-11-13 439.230011 441.329987 438.420013 440.190002 435.649078 52236100
2023-11-14 446.320007 450.059998 446.089996 448.730011 444.101044 97176900
2023-11-15 450.109985 451.380005 448.799988 449.679993 445.041168 77327600
2023-11-16 449.220001 450.559998 448.119995 450.230011 445.585541 66665800
2023-11-17 450.239990 451.420013 449.290009 450.790009 446.139771 83133200
2023-11-20 450.529999 455.130005 450.519989 454.260010 449.573944 69936200
2023-11-21 453.179993 454.130005 451.959991 453.269989 448.594177 49244600
2023-11-22 454.980011 456.380005 453.890015 455.019989 450.326111 59394900
2023-11-24 455.070007 455.500000 454.730011 455.299988 450.603210 29737400
2023-11-27 454.649994 455.489990 454.079987 454.480011 449.791687 50506000
2023-11-28 454.079987 456.269989 453.500000 454.929993 450.237030 62115000
2023-11-29 457.149994 458.320007 454.200012 454.609985 449.920349 63146000
2023-11-30 455.480011 456.760010 453.339996 456.399994 451.691864 79752700
2023-12-01 455.769989 459.649994 455.160004 459.100006 454.364044 89097900
2023-12-04 455.600006 459.119995 454.339996 456.690002 451.978912 72430900
2023-12-05 455.260010 457.589996 454.869995 456.600006 451.889832 69793500
2023-12-06 458.809998 458.839996 454.309998 454.760010 450.068817 69124700
2023-12-07 456.910004 458.899994 456.290009 458.230011 453.503021 66995400
2023-12-08 457.459991 460.750000 457.209991 460.200012 455.452698 83080900
2023-12-11 459.690002 462.170013 459.470001 461.989990 457.224213 65002200
2023-12-12 461.630005 464.200012 460.600006 464.100006 459.312469 68327600
2023-12-13 464.489990 470.760010 464.119995 470.500000 465.646423 93278000
2023-12-14 472.500000 473.730011 469.250000 472.010010 467.140869 119026000
2023-12-15 469.489990 470.700012 467.429993 469.329987 466.371704 141319300
2023-12-18 470.980011 472.980011 469.890015 471.970001 468.995087 70375300
2023-12-19 472.529999 474.920013 472.450012 474.839996 471.847015 55761800
2023-12-20 473.959991 475.899994 467.820007 468.260010 465.308472 102921000
2023-12-21 471.329987 472.980011 468.839996 472.700012 469.720490 86667500
2023-12-22 473.859985 475.380005 471.700012 473.649994 470.664490 67126600
2023-12-26 474.070007 476.579987 473.989990 475.649994 472.651886 55387000
2023-12-27 475.440002 476.660004 474.890015 476.510010 473.506470 68000300
2023-12-28 476.880005 477.549988 476.260010 476.690002 473.685333 77158100
2023-12-29 476.489990 477.029999 473.299988 475.309998 472.314026 122234100
2024-01-02 472.160004 473.670013 470.489990 472.649994 469.670807 123623700
2024-01-03 470.429993 471.190002 468.170013 468.790009 465.835144 103585900
2024-01-04 468.299988 470.959991 467.049988 467.279999 464.334656 84232200
2024-01-05 467.489990 470.440002 466.429993 467.920013 464.970642 86060800
2024-01-08 468.429993 474.750000 468.299988 474.600006 471.608521 74879100
2024-01-09 471.869995 474.929993 471.350006 473.880005 470.893036 65931400
2024-01-10 474.160004 477.450012 473.869995 476.559998 473.556152 67310600
2024-01-11 477.589996 478.119995 472.260010 476.350006 473.347473 77940700
2024-01-12 477.839996 478.600006 475.230011 476.679993 473.675385 57944000
2024-01-16 475.260010 476.609985 473.059998 474.929993 471.936401 85014900
2024-01-17 471.820007 472.790009 469.869995 472.290009 469.313080 68843900
2024-01-18 474.010010 477.059998 472.420013 476.489990 473.486572 91856200
2024-01-19 477.649994 482.720001 476.540009 482.429993 479.389130 110733300
2024-01-22 484.010010 485.220001 482.779999 483.450012 480.402740 75844900
2024-01-23 484.010010 485.109985 482.890015 484.859985 481.803833 49945300
2024-01-24 487.809998 488.769989 484.880005 485.390015 482.330505 81765000
2024-01-25 487.579987 488.309998 485.390015 488.029999 484.953857 72525000
2024-01-26 487.589996 489.119995 486.540009 487.410004 484.337769 76641600
2024-01-29 487.730011 491.420013 487.170013 491.269989 488.173431 61322800
2024-01-30 490.559998 491.619995 490.109985 490.890015 487.795868 58618400
2024-01-31 488.619995 489.079987 482.859985 482.880005 479.836334 126011100
2024-02-01 484.630005 489.230011 483.799988 489.200012 486.116486 91891600
2024-02-02 489.649994 496.049988 489.299988 494.350006 491.234009 99147700
2024-02-05 493.700012 494.380005 490.230011 492.549988 489.445343 75757100
2024-02-06 493.519989 494.320007 492.049988 493.980011 490.866364 55918600
2024-02-07 496.290009 498.529999 495.359985 498.100006 494.960388 70556500
2024-02-08 498.100006 498.709991 497.260010 498.320007 495.178986 52343600
2024-02-09 498.839996 501.649994 498.489990 501.200012 498.040863 63979400
2024-02-12 501.170013 503.500000 500.239990 500.980011 497.822235 56502300
2024-02-13 494.529999 497.089996 490.720001 494.079987 490.965729 113099200
2024-02-14 496.790009 499.070007 494.399994 498.570007 495.427429 68387800
2024-02-15 499.290009 502.200012 498.799988 502.010010 498.845764 61683000
2024-02-16 501.700012 502.869995 498.750000 499.510010 496.361511 75461200
2024-02-20 497.720001 498.410004 494.450012 496.760010 493.628845 71736700
2024-02-21 495.420013 497.369995 493.559998 497.209991 494.075989 59603800
2024-02-22 504.010010 508.489990 503.019989 507.500000 504.301147 76402500
2024-02-23 509.269989 510.130005 507.100006 507.850006 504.648926 61321800
2024-02-26 508.299988 508.750000 505.859985 505.989990 502.800629 50386700
2024-02-27 506.700012 507.160004 504.750000 506.929993 503.734741 48854500
2024-02-28 505.329987 506.859985 504.959991 506.260010 503.068970 56506600
2024-02-29 508.070007 509.739990 505.350006 508.079987 504.877472 83924800
2024-03-01 508.980011 513.289978 508.559998 512.849976 509.617401 76805900
2024-03-04 512.030029 514.200012 512.000000 512.299988 509.070892 49799300
2024-03-05 510.239990 510.700012 504.910004 507.179993 503.983124 72855600
2024-03-06 510.549988 512.070007 508.420013 509.750000 506.536926 68382400
2024-03-07 513.140015 515.890015 509.809998 514.809998 511.565033 58652100
2024-03-08 515.460022 518.219971 511.130005 511.720001 508.494537 86425500
2024-03-11 510.480011 511.880005 508.500000 511.279999 508.057312 62557200
2024-03-12 513.450012 517.380005 510.859985 516.780029 513.522644 73114400
2024-03-13 517.109985 517.289978 514.489990 515.969971 512.717773 55104100
2024-03-14 516.969971 517.130005 511.820007 514.950012 511.704163 110171800
2024-03-15 510.209991 511.700012 508.119995 509.829987 508.190521 107585800
2024-03-18 514.000000 515.479980 512.440002 512.859985 511.210754 88893300
2024-03-19 512.150024 516.000000 511.119995 515.710022 514.051636 60755300
2024-03-20 515.770020 520.619995 515.080017 520.479980 518.806274 69594600
2024-03-21 523.390015 524.109985 521.909973 522.200012 520.520752 60256100
2024-03-22 522.109985 522.609985 520.969971 521.210022 519.533936 79023000
2024-03-25 519.799988 520.950012 519.609985 519.770020 518.098572 48512100
2024-03-26 521.229980 521.580017 518.400024 518.809998 517.141663 65463700
2024-03-27 521.710022 523.210022 519.489990 523.169983 521.487610 82999800
2024-03-28 523.210022 524.609985 522.780029 523.070007 521.387939 96294900
2024-04-01 523.830017 524.380005 520.969971 522.159973 520.480835 62477500
2024-04-02 518.239990 518.979980 516.479980 518.840027 517.171570 74230300
2024-04-03 517.719971 520.950012 517.669983 519.409973 517.739685 59155800
2024-04-04 523.520020 523.869995 512.760010 513.070007 511.420105 96858100
2024-04-05 514.460022 520.440002 514.010010 518.429993 516.762878 74482100
2024-04-08 519.150024 520.179993 517.890015 518.719971 517.051880 48401800
2024-04-09 520.500000 520.750000 514.349976 519.320007 517.650024 68124400
2024-04-10 513.479980 516.159973 512.090027 514.119995 512.466736 82652800
2024-04-11 515.679993 519.479980 512.080017 518.000000 516.334229 70099000
2024-04-12 514.369995 515.820007 509.079987 510.850006 509.207245 92469100
2024-04-15 515.130005 515.299988 503.579987 504.450012 502.827850 92101400
2024-04-16 504.940002 506.500000 502.209991 503.529999 501.910797 73484000
2024-04-17 506.049988 506.220001 499.119995 500.549988 498.940369 75910300
2024-04-18 501.980011 504.130005 498.559998 499.519989 497.913666 74548100
2024-04-19 499.440002 500.459991 493.859985 495.160004 493.567688 102129100
2024-04-22 497.829987 502.380005 495.429993 499.720001 498.113037 67961000
2024-04-23 501.779999 506.089996 499.529999 505.649994 504.023956 64633600
2024-04-24 506.559998 507.369995 503.130005 505.410004 503.784729 55928100
2024-04-25 499.179993 504.269989 497.489990 503.489990 501.870911 69122400
2024-04-26 506.350006 509.880005 505.700012 508.260010 506.625580 64306100
2024-04-29 510.089996 510.750000 507.250000 510.059998 508.419769 46415400
2024-04-30 508.559998 509.559998 501.980011 501.980011 500.365784 77483600
2024-05-01 501.380005 508.190002 499.869995 500.350006 498.741028 80242800
2024-05-02 504.149994 505.890015 499.549988 505.029999 503.405945 62550200
2024-05-03 511.160004 512.549988 508.559998 511.290009 509.645844 72756700
2024-05-06 513.750000 516.609985 513.299988 516.570007 514.908875 47264700
2024-05-07 517.559998 518.570007 516.450012 517.140015 515.477051 52561300
2024-05-08 515.260010 517.739990 515.140015 517.190002 515.526855 42047200
2024-05-09 517.380005 520.210022 516.710022 520.169983 518.497253 43643700
2024-05-10 521.809998 522.640015 519.590027 520.840027 519.165161 52233200
2024-05-13 522.559998 522.669983 519.739990 520.909973 519.234863 36716400
2024-05-14 521.109985 523.830017 520.559998 523.299988 521.617188 57535900
2024-05-15 525.830017 530.080017 525.179993 529.780029 528.076416 59504900
2024-05-16 529.880005 531.520020 528.539978 528.690002 526.989868 50244800
2024-05-17 528.809998 529.520020 527.320007 529.450012 527.747437 59187600
2024-05-20 529.570007 531.559998 529.169983 530.059998 528.355469 37764200
2024-05-21 529.280029 531.520020 529.070007 531.359985 529.651245 33437000
2024-05-22 530.650024 531.380005 527.599976 529.830017 528.126221 48390000
2024-05-23 532.960022 533.070007 524.719971 525.960022 524.268677 57211200
2024-05-24 527.849976 530.270020 526.880005 529.440002 527.737488 41258400
2024-05-28 530.270020 530.510010 527.109985 529.809998 528.106262 36269600
2024-05-29 525.679993 527.309998 525.369995 526.099976 524.408203 45190300
2024-05-30 524.520020 525.200012 521.330017 522.609985 520.929382 46468500
2024-05-31 523.590027 527.500000 518.359985 527.369995 525.674133 90785800
2024-06-03 529.020020 529.309998 522.599976 527.799988 526.102722 46835700
2024-06-04 526.460022 529.150024 524.960022 528.390015 526.690857 34632700
2024-06-05 530.770020 534.690002 528.729980 534.669983 532.950623 47610400
2024-06-06 534.979980 535.419983 532.679993 534.659973 532.940674 30808500
2024-06-07 533.659973 536.890015 532.539978 534.010010 532.292786 43224500
2024-06-10 533.179993 535.989990 532.570007 535.659973 533.937439 35729300
2024-06-11 534.070007 537.010010 532.049988 536.950012 535.223328 36383400
2024-06-12 541.630005 544.119995 540.299988 541.359985 539.619141 63251300
2024-06-13 543.150024 543.330017 539.590027 542.450012 540.705627 44760900
2024-06-14 540.880005 542.809998 539.849976 542.780029 541.034607 40089900
2024-06-17 542.080017 548.530029 541.609985 547.099976 545.340637 55839500
2024-06-18 547.159973 548.619995 546.729980 548.489990 546.726196 41376400
2024-06-20 549.440002 550.119995 545.179993 547.000000 545.240967 70328200
2024-06-21 544.400024 545.650024 543.020020 544.510010 544.510010 64513900
2024-06-24 544.330017 546.950012 542.619995 542.739990 542.739990 45528700
2024-06-25 543.989990 545.200012 542.440002 544.830017 544.830017 38273300
2024-06-26 543.690002 546.239990 543.030029 545.510010 545.510010 38550600
2024-06-27 545.369995 546.960022 544.609985 546.369995 546.369995 35041500
2024-06-28 547.159973 550.280029 542.950012 544.219971 544.219971 76144500
2024-07-01 545.630005 545.880005 542.520020 545.340027 545.340027 40297800
2024-07-02 543.700012 549.010010 543.650024 549.010010 549.010010 40434800
2024-07-03 548.690002 551.830017 548.650024 551.460022 551.460022 32789900
2024-07-05 551.770020 555.049988 551.119995 554.940125 554.940125 30890800
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment