Skip to content

Instantly share code, notes, and snippets.

@ndvbd

ndvbd/HangSeng.csv

Created July 6, 2024 18:05
Show Gist options
  • Save ndvbd/9319528ee68a8a03478d2380760de893 to your computer and use it in GitHub Desktop.
Save ndvbd/9319528ee68a8a03478d2380760de893 to your computer and use it in GitHub Desktop.
Download ZIP
HangSeng.csv
Raw
HangSeng.csv
Date Open High Low Close Adj Close Volume
2008-01-03 26.959999 26.959999 26.959999 26.959999 25.924799 0
2008-01-04 27.591999 27.591999 27.591999 27.591999 26.532530 0
2008-01-07 27.252001 27.252001 27.252001 27.252001 26.205587 0
2008-01-08 27.184999 27.184999 27.184999 27.184999 26.141159 0
2008-01-09 27.688000 27.688000 27.688000 27.688000 26.624846 0
2008-01-10 27.302999 27.302999 27.302999 27.302999 26.254627 0
2008-01-11 26.938999 26.938999 26.938999 26.938999 25.904604 0
2008-01-14 26.540001 26.540001 26.540001 26.540001 25.520926 0
2008-01-15 25.909000 25.909000 25.909000 25.909000 24.914156 0
2008-01-16 24.523001 24.523001 24.523001 24.523001 23.581375 0
2008-01-17 25.187000 25.187000 25.187000 25.187000 24.219877 0
2008-01-18 25.274000 25.274000 25.274000 25.274000 24.303537 0
2008-01-21 23.892000 23.892000 23.892000 23.892000 22.974606 0
2008-01-22 21.830999 21.830999 21.830999 21.830999 20.992741 0
2008-01-23 24.162001 24.162001 24.162001 24.162001 23.234234 0
2008-01-24 23.611000 23.611000 23.611000 23.611000 22.704391 0
2008-01-25 25.193001 25.193001 25.193001 25.193001 24.225649 0
2008-01-28 24.124001 24.124001 24.124001 24.124001 23.197697 0
2008-01-29 24.362000 24.362000 24.362000 24.362000 23.426558 0
2008-01-30 23.724001 23.724001 23.724001 23.724001 22.813053 0
2008-01-31 23.525999 23.525999 23.525999 23.525999 22.622656 0
2008-02-01 24.194000 24.194000 24.194000 24.194000 23.265007 0
2008-02-04 25.103001 25.103001 25.103001 25.103001 24.139103 0
2008-02-05 24.879000 24.879000 24.879000 24.879000 23.923704 0
2008-02-06 23.539000 23.539000 23.539000 23.539000 22.635157 0
2008-02-11 22.686001 22.686001 22.686001 22.686001 21.814913 0
2008-02-12 22.990999 22.990999 22.990999 22.990999 22.108198 0
2008-02-13 23.239000 23.239000 23.239000 23.239000 22.346678 0
2008-02-14 24.091000 24.091000 24.091000 24.091000 23.165960 0
2008-02-15 24.218000 24.218000 24.218000 24.218000 23.288086 0
2008-02-18 23.827999 23.827999 23.827999 23.827999 22.913057 0
2008-02-19 24.191999 24.191999 24.191999 24.191999 23.263083 0
2008-02-20 23.660000 23.660000 23.660000 23.660000 22.751511 0
2008-02-21 23.691999 23.691999 23.691999 23.691999 22.782280 0
2008-02-22 23.374001 23.374001 23.374001 23.374001 22.476492 0
2008-02-25 23.337999 23.337999 23.337999 23.337999 22.441874 0
2008-02-26 23.783001 23.783001 23.783001 23.783001 22.869789 0
2008-02-27 24.552999 24.552999 24.552999 24.552999 23.610222 0
2008-02-28 24.660999 24.660999 24.660999 24.660999 23.714075 0
2008-02-29 24.400999 24.400999 24.400999 24.400999 23.464058 0
2008-03-03 23.653999 23.653999 23.653999 23.653999 22.745741 0
2008-03-04 23.188999 23.188999 23.188999 23.188999 22.298595 0
2008-03-05 23.184000 23.184000 23.184000 23.184000 22.293789 0
2008-03-06 23.412001 23.412001 23.412001 23.412001 22.513035 0
2008-03-07 22.570999 22.570999 22.570999 22.570999 21.704325 0
2008-03-10 22.774000 22.774000 22.774000 22.774000 21.899532 0
2008-03-11 23.063999 23.063999 23.063999 23.063999 22.178396 0
2008-03-12 23.492001 23.492001 23.492001 23.492001 22.589962 0
2008-03-13 22.371000 22.371000 22.371000 22.371000 21.512007 0
2008-03-14 22.316000 22.316000 22.316000 22.316000 21.459118 0
2008-03-17 21.163000 21.163000 21.163000 21.163000 20.350391 0
2008-03-18 21.462999 21.462999 21.462999 21.462999 20.638870 0
2008-03-19 22.046000 22.046000 22.046000 22.046000 21.199486 0
2008-03-20 21.287001 21.287001 21.287001 21.287001 20.469629 0
2008-03-25 22.648001 22.648001 22.648001 22.648001 21.778370 0
2008-03-26 22.799999 22.799999 22.799999 22.799999 21.924532 0
2008-03-27 22.847000 22.847000 22.847000 22.847000 21.969730 0
2008-03-28 23.469999 23.469999 23.469999 23.469999 22.568806 0
2008-03-31 23.033001 23.033001 23.033001 23.033001 22.148588 0
2008-04-01 23.322001 23.322001 23.322001 23.322001 22.426491 0
2008-04-02 24.059000 24.059000 24.059000 24.059000 23.135191 0
2008-04-03 24.454000 24.454000 24.454000 24.454000 23.515022 0
2008-04-07 24.768000 24.768000 24.768000 24.768000 23.816967 0
2008-04-08 24.500999 24.500999 24.500999 24.500999 23.560221 0
2008-04-09 24.174999 24.174999 24.174999 24.174999 23.246735 0
2008-04-10 24.382000 24.382000 24.382000 24.382000 23.445791 0
2008-04-11 24.863001 24.863001 24.863001 24.863001 23.908319 0
2008-04-14 24.014000 24.014000 24.014000 24.014000 23.091917 0
2008-04-15 24.104000 24.104000 24.104000 24.104000 23.178463 0
2008-04-16 24.080999 24.080999 24.080999 24.080999 23.156343 0
2008-04-17 24.487000 24.487000 24.487000 24.487000 23.546755 0
2008-04-18 24.424999 24.424999 24.424999 24.424999 23.487135 0
2008-04-21 24.948999 24.948999 24.948999 24.948999 23.991016 0
2008-04-22 25.167000 25.167000 25.167000 25.167000 24.200645 0
2008-04-23 25.517000 25.517000 25.517000 25.517000 24.537207 0
2008-04-24 25.908001 25.908001 25.908001 25.908001 24.913195 0
2008-04-25 25.743999 25.743999 25.743999 25.743999 24.755489 0
2008-04-28 25.893999 25.893999 25.893999 25.893999 24.899729 0
2008-04-29 26.148001 26.148001 26.148001 26.148001 25.143978 0
2008-04-30 25.997999 25.997999 25.997999 25.997999 24.999737 0
2008-05-02 26.514999 26.514999 26.514999 26.514999 25.496885 0
2008-05-05 26.461000 26.461000 26.461000 26.461000 25.444960 0
2008-05-06 26.549999 26.549999 26.549999 26.549999 25.530542 0
2008-05-07 25.900000 25.900000 25.900000 25.900000 24.905500 0
2008-05-08 25.740000 25.740000 25.740000 25.740000 24.751644 0
2008-05-09 25.370001 25.370001 25.370001 25.370001 24.395853 0
2008-05-13 25.882000 25.882000 25.882000 25.882000 24.888191 0
2008-05-14 25.863001 25.863001 25.863001 25.863001 24.869923 0
2008-05-15 25.850000 25.850000 25.850000 25.850000 24.857420 0
2008-05-16 25.962000 25.962000 25.962000 25.962000 24.965118 0
2008-05-19 26.084999 26.084999 26.084999 26.084999 25.083397 0
2008-05-20 25.542000 25.542000 25.542000 25.542000 24.561247 0
2008-05-21 25.872999 25.872999 25.872999 25.872999 24.879538 0
2008-05-22 25.459999 25.459999 25.459999 25.459999 24.482393 0
2008-05-23 25.131001 25.131001 25.131001 25.131001 24.166029 0
2008-05-26 24.544001 24.544001 24.544001 24.544001 23.601568 0
2008-05-27 24.698999 24.698999 24.698999 24.698999 23.750614 0
2008-05-28 24.666000 24.666000 24.666000 24.666000 23.718884 0
2008-05-29 24.799000 24.799000 24.799000 24.799000 23.846777 0
2008-05-30 24.952000 24.952000 24.952000 24.952000 23.993902 0
2008-06-02 25.250999 25.250999 25.250999 25.250999 24.281422 0
2008-06-03 24.796000 24.796000 24.796000 24.796000 23.843891 0
2008-06-04 24.561001 24.561001 24.561001 24.561001 23.617916 0
2008-06-05 24.701000 24.701000 24.701000 24.701000 23.752539 0
2008-06-06 24.843000 24.843000 24.843000 24.843000 23.889086 0
2008-06-10 23.858000 23.858000 23.858000 23.858000 22.941908 0
2008-06-11 23.805000 23.805000 23.805000 23.805000 22.890944 0
2008-06-12 23.511000 23.511000 23.511000 23.511000 22.608231 0
2008-06-13 23.079000 23.079000 23.079000 23.079000 22.192822 0
2008-06-16 23.516001 23.516001 23.516001 23.516001 22.613043 0
2008-06-17 23.559000 23.559000 23.559000 23.559000 22.654387 0
2008-06-18 23.826000 23.826000 23.826000 23.826000 22.911139 0
2008-06-19 23.313000 23.313000 23.313000 23.313000 22.417835 0
2008-06-20 23.261000 23.261000 23.261000 23.261000 22.367830 0
2008-06-23 23.230000 23.230000 23.230000 23.230000 22.338022 0
2008-06-24 22.971001 22.971001 22.971001 22.971001 22.088970 0
2008-06-25 23.149000 23.149000 23.149000 23.149000 22.260134 0
2008-06-26 22.969999 22.969999 22.969999 22.969999 22.088005 0
2008-06-27 22.106001 22.106001 22.106001 22.106001 21.257181 0
2008-06-30 22.166000 22.166000 22.166000 22.166000 21.314878 0
2008-07-02 21.768000 21.768000 21.768000 21.768000 20.932159 0
2008-07-03 21.308001 21.308001 21.308001 21.308001 20.489822 0
2008-07-04 21.489000 21.489000 21.489000 21.489000 20.663874 0
2008-07-07 21.978001 21.978001 21.978001 21.978001 21.134098 0
2008-07-08 21.285999 21.285999 21.285999 21.285999 20.468666 0
2008-07-09 21.870001 21.870001 21.870001 21.870001 21.030243 0
2008-07-10 21.886000 21.886000 21.886000 21.886000 21.045628 0
2008-07-11 22.249001 22.249001 22.249001 22.249001 21.394691 0
2008-07-14 22.079000 22.079000 22.079000 22.079000 21.231218 0
2008-07-15 21.240000 21.240000 21.240000 21.240000 20.424433 0
2008-07-16 21.288000 21.288000 21.288000 21.288000 20.470592 0
2008-07-17 21.799999 21.799999 21.799999 21.799999 20.962931 0
2008-07-18 21.938999 21.938999 21.938999 21.938999 21.096594 0
2008-07-21 22.597000 22.597000 22.597000 22.597000 21.729326 0
2008-07-22 22.591999 22.591999 22.591999 22.591999 21.724518 0
2008-07-23 23.198999 23.198999 23.198999 23.198999 22.308212 0
2008-07-24 23.152000 23.152000 23.152000 23.152000 22.263018 0
2008-07-25 22.804001 22.804001 22.804001 22.804001 21.928379 0
2008-07-28 22.750000 22.750000 22.750000 22.750000 21.876453 0
2008-07-29 22.320999 22.320999 22.320999 22.320999 21.463926 0
2008-07-30 22.753000 22.753000 22.753000 22.753000 21.879339 0
2008-07-31 22.794001 22.794001 22.794001 22.794001 21.918762 0
2008-08-01 22.924999 22.924999 22.924999 22.924999 22.044733 0
2008-08-04 22.577000 22.577000 22.577000 22.577000 21.710096 0
2008-08-05 22.011999 22.011999 22.011999 22.011999 21.166788 0
2008-08-06 22.080000 22.080000 22.080000 22.080000 21.232178 0
2008-08-07 22.166000 22.166000 22.166000 22.166000 21.314878 0
2008-08-08 21.947001 21.947001 21.947001 21.947001 21.104286 0
2008-08-11 21.921000 21.921000 21.921000 21.921000 21.079285 0
2008-08-12 21.702999 21.702999 21.702999 21.702999 20.869656 0
2008-08-13 21.355000 21.355000 21.355000 21.355000 20.535017 0
2008-08-14 21.454000 21.454000 21.454000 21.454000 20.630217 0
2008-08-15 21.222000 21.222000 21.222000 21.222000 20.407125 0
2008-08-18 20.997000 20.997000 20.997000 20.997000 20.190763 0
2008-08-19 20.551001 20.551001 20.551001 20.551001 19.761890 0
2008-08-20 21.035999 21.035999 21.035999 21.035999 20.228268 0
2008-08-21 20.499001 20.499001 20.499001 20.499001 19.711887 0
2008-08-22 null null null null null null
2008-08-25 21.211000 21.211000 21.211000 21.211000 20.396545 0
2008-08-26 21.163000 21.163000 21.163000 21.163000 20.350391 0
2008-08-27 21.582001 21.582001 21.582001 21.582001 20.753302 0
2008-08-28 21.090000 21.090000 21.090000 21.090000 20.280195 0
2008-08-29 21.379000 21.379000 21.379000 21.379000 20.558094 0
2008-09-01 21.028000 21.028000 21.028000 21.028000 20.220573 0
2008-09-02 21.164000 21.164000 21.164000 21.164000 20.351351 0
2008-09-03 20.707001 20.707001 20.707001 20.707001 19.911901 0
2008-09-04 20.514000 20.514000 20.514000 20.514000 19.726311 0
2008-09-05 20.061001 20.061001 20.061001 20.061001 19.290705 0
2008-09-08 20.921000 20.921000 20.921000 20.921000 20.117682 0
2008-09-09 20.634001 20.634001 20.634001 20.634001 19.841703 0
2008-09-10 20.158001 20.158001 20.158001 20.158001 19.383982 0
2008-09-11 19.558001 19.558001 19.558001 19.558001 18.807018 0
2008-09-12 19.556999 19.556999 19.556999 19.556999 18.806055 0
2008-09-16 18.509001 18.509001 18.509001 18.509001 17.798298 0
2008-09-17 17.850000 17.850000 17.850000 17.850000 17.164602 0
2008-09-18 17.850000 17.850000 17.850000 17.850000 17.164602 0
2008-09-19 19.545000 19.545000 19.545000 19.545000 18.794516 0
2008-09-22 19.849001 19.849001 19.849001 19.849001 19.086845 0
2008-09-23 19.094999 19.094999 19.094999 19.094999 18.361797 0
2008-09-24 19.184000 19.184000 19.184000 19.184000 18.447378 0
2008-09-25 19.157000 19.157000 19.157000 19.157000 18.421415 0
2008-09-26 18.905001 18.905001 18.905001 18.905001 18.179092 0
2008-09-29 18.108000 18.108000 18.108000 18.108000 17.412695 0
2008-09-30 18.242001 18.242001 18.242001 18.242001 17.541552 0
2008-10-02 18.438000 18.438000 18.438000 18.438000 17.730022 0
2008-10-03 17.910000 17.910000 17.910000 17.910000 17.222298 0
2008-10-06 17.033001 17.033001 17.033001 17.033001 16.378973 0
2008-10-08 15.661000 15.661000 15.661000 15.661000 15.059654 0
2008-10-09 16.173000 16.173000 16.173000 16.173000 15.551993 0
2008-10-10 15.026000 15.026000 15.026000 15.026000 14.449037 0
2008-10-13 16.542000 16.542000 16.542000 16.542000 15.906826 0
2008-10-14 17.063000 17.063000 17.063000 17.063000 16.407820 0
2008-10-15 16.229000 16.229000 16.229000 16.229000 15.605845 0
2008-10-16 15.461000 15.461000 15.461000 15.461000 14.867333 0
2008-10-17 14.785000 14.785000 14.785000 14.785000 14.217291 0
2008-10-20 15.553000 15.553000 15.553000 15.553000 14.955802 0
2008-10-21 15.271000 15.271000 15.271000 15.271000 14.684629 0
2008-10-22 14.496000 14.496000 14.496000 14.496000 13.939388 0
2008-10-23 13.990000 13.990000 13.990000 13.990000 13.452816 0
2008-10-24 12.849000 12.849000 12.849000 12.849000 12.355628 0
2008-10-27 11.252000 11.252000 11.252000 11.252000 10.819949 0
2008-10-28 12.830000 12.830000 12.830000 12.830000 12.337359 0
2008-10-29 12.935000 12.935000 12.935000 12.935000 12.438326 0
2008-10-30 14.564000 14.564000 14.564000 14.564000 14.004776 0
2008-10-31 14.202000 14.202000 14.202000 14.202000 13.656676 0
2008-11-03 14.577000 14.577000 14.577000 14.577000 14.017277 0
2008-11-04 14.617000 14.617000 14.617000 14.617000 14.055741 0
2008-11-05 15.073000 15.073000 15.073000 15.073000 14.494231 0
2008-11-06 14.048000 14.048000 14.048000 14.048000 13.508590 0
2008-11-07 14.502000 14.502000 14.502000 14.502000 13.945157 0
2008-11-10 15.002000 15.002000 15.002000 15.002000 14.425958 0
2008-11-11 14.299000 14.299000 14.299000 14.299000 13.749952 0
2008-11-12 14.197000 14.197000 14.197000 14.197000 13.651868 0
2008-11-13 13.480000 13.480000 13.480000 13.480000 12.962399 0
2008-11-14 13.801000 13.801000 13.801000 13.801000 13.271073 0
2008-11-17 13.788000 13.788000 13.788000 13.788000 13.258574 0
2008-11-18 13.177000 13.177000 13.177000 13.177000 12.671034 0
2008-11-19 13.113000 13.113000 13.113000 13.113000 12.609491 0
2008-11-20 12.596000 12.596000 12.596000 12.596000 12.112343 0
2008-11-21 12.959000 12.959000 12.959000 12.959000 12.461405 0
2008-11-24 12.758000 12.758000 12.758000 12.758000 12.268124 0
2008-11-25 13.190000 13.190000 13.190000 13.190000 12.683535 0
2008-11-26 13.696000 13.696000 13.696000 13.696000 13.170107 0
2008-11-27 13.879000 13.879000 13.879000 13.879000 13.346078 0
2008-11-28 14.218000 14.218000 14.218000 14.218000 13.672063 0
2008-12-01 14.441000 14.441000 14.441000 14.441000 13.886499 0
2008-12-02 13.743000 13.743000 13.743000 13.743000 13.215302 0
2008-12-03 13.926000 13.926000 13.926000 13.926000 13.391273 0
2008-12-04 13.847000 13.847000 13.847000 13.847000 13.315308 0
2008-12-05 14.183000 14.183000 14.183000 14.183000 13.638405 0
2008-12-08 15.381000 15.381000 15.381000 15.381000 14.790405 0
2008-12-09 15.089000 15.089000 15.089000 15.089000 14.509618 0
2008-12-10 15.914000 15.914000 15.914000 15.914000 15.302939 0
2008-12-11 15.950000 15.950000 15.950000 15.950000 15.337558 0
2008-12-12 15.094000 15.094000 15.094000 15.094000 14.514425 0
2008-12-15 15.383000 15.383000 15.383000 15.383000 14.792329 0
2008-12-16 15.466000 15.466000 15.466000 15.466000 14.872141 0
2008-12-17 15.796000 15.796000 15.796000 15.796000 15.189470 0
2008-12-18 15.833000 15.833000 15.833000 15.833000 15.225050 0
2008-12-19 15.183000 15.183000 15.183000 15.183000 14.600009 0
2008-12-22 14.678000 14.678000 14.678000 14.678000 14.114399 0
2008-12-23 14.276000 14.276000 14.276000 14.276000 13.727835 0
2008-12-24 14.240000 14.240000 14.240000 14.240000 13.693216 0
2008-12-29 14.384000 14.384000 14.384000 14.384000 13.831688 0
2008-12-30 14.291000 14.291000 14.291000 14.291000 13.742260 0
2008-12-31 14.442000 14.442000 14.442000 14.442000 13.887462 0
2009-01-02 0.000000 15.060000 14.500000 15.060000 14.481731 333000
2009-01-05 15.410000 15.620000 15.220000 15.620000 15.020228 256000
2009-01-06 15.680000 15.700000 15.490000 15.570000 14.972148 142000
2009-01-07 15.860000 15.860000 15.110000 15.110000 14.529811 271000
2009-01-08 14.880000 14.880000 14.400000 14.410000 13.856689 308000
2009-01-09 14.660000 14.710000 14.350000 14.410000 13.856689 185000
2009-01-12 14.330000 14.330000 13.990000 13.990000 13.452816 1197400
2009-01-13 14.160000 14.160000 13.680000 13.790000 13.260496 1041000
2009-01-14 13.790000 14.050000 13.790000 13.790000 13.260496 629000
2009-01-15 13.560000 13.560000 12.960000 13.280000 12.770079 1136020
2009-01-16 13.300000 13.400000 13.200000 13.280000 12.770079 687000
2009-01-19 13.480000 13.590000 13.220000 13.350000 12.837392 260000
2009-01-20 12.910000 13.180000 12.880000 12.950000 12.452750 340000
2009-01-21 12.650000 12.770000 12.500000 12.580000 12.096957 899000
2009-01-22 12.800000 12.950000 12.700000 12.740000 12.250813 1575400
2009-01-23 12.690000 12.690000 12.540000 12.620000 12.135421 714000
2009-01-29 12.800000 13.430000 12.800000 13.200000 12.693151 715000
2009-01-30 12.960000 13.350000 12.960000 13.300000 12.789310 805000
2009-02-02 13.300000 13.300000 12.740000 12.810000 12.318127 680000
2009-02-03 13.000000 13.050000 12.800000 12.800000 12.308510 1088000
2009-02-04 13.100000 13.130000 13.030000 13.050000 12.548911 566000
2009-02-05 13.260000 13.540000 13.100000 13.150000 12.645069 258000
2009-02-06 13.600000 13.650000 13.320000 13.640000 13.116256 157000
2009-02-09 13.810000 13.850000 13.580000 13.800000 13.270112 120000
2009-02-10 13.950000 14.000000 13.800000 13.830000 13.298960 183000
2009-02-11 13.400000 13.590000 13.400000 13.560000 13.039328 634540
2009-02-12 13.560000 13.560000 13.250000 13.310000 12.798927 130000
2009-02-13 13.540000 13.630000 13.500000 13.600000 13.077792 307610
2009-02-16 13.380000 13.500000 13.330000 13.500000 12.981631 315000
2009-02-17 13.080000 13.100000 12.920000 12.930000 12.433518 530000
2009-02-18 12.880000 13.100000 12.720000 13.070000 12.568142 149000
2009-02-19 12.850000 13.050000 12.800000 13.050000 12.548911 272000
2009-02-20 12.700000 12.810000 12.670000 12.720000 12.231581 1965000
2009-02-23 13.000000 13.270000 13.000000 13.270000 12.760463 886000
2009-02-24 13.300000 13.300000 12.700000 12.880000 12.385439 1433000
2009-02-25 13.030000 13.240000 13.000000 13.040000 12.539294 296000
2009-02-26 13.250000 13.250000 12.750000 12.880000 12.385439 457000
2009-02-27 13.000000 13.090000 12.840000 12.940000 12.443134 418000
2009-03-02 12.860000 12.860000 12.160000 12.260000 11.789244 972000
2009-03-03 12.000000 12.250000 11.960000 12.130000 11.664236 2943000
2009-03-04 12.050000 12.430000 12.050000 12.430000 11.952718 248250
2009-03-05 12.700000 12.700000 12.200000 12.220000 11.750781 155300
2009-03-06 12.140000 12.160000 12.060000 12.080000 11.616157 375300
2009-03-09 12.080000 12.080000 11.640000 11.640000 11.193050 955000
2009-03-10 11.680000 11.760000 11.610000 11.700000 11.250747 265000
2009-03-11 12.200000 12.200000 11.950000 12.020000 11.558460 1374000
2009-03-12 12.100000 12.100000 11.930000 11.970000 11.510381 447000
2009-03-13 12.430000 12.540000 12.330000 12.540000 12.058493 759600
2009-03-16 12.750000 13.020000 12.650000 13.020000 12.520062 373000
2009-03-17 13.030000 13.240000 12.920000 12.920000 12.423902 3460000
2009-03-18 13.200000 13.220000 13.100000 13.200000 12.693151 505000
2009-03-19 13.160000 13.220000 13.020000 13.170000 12.664303 366000
2009-03-20 13.200000 13.200000 12.880000 12.880000 12.385439 186000
2009-03-23 13.180000 13.540000 13.180000 13.500000 12.981631 236000
2009-03-24 13.800000 14.010000 13.570000 13.960000 13.423969 232000
2009-03-25 13.800000 13.960000 13.740000 13.740000 13.212416 492000
2009-03-26 13.900000 14.220000 13.900000 14.160000 13.616288 2072000
2009-03-27 13.810000 14.280000 13.810000 14.200000 13.654753 540680
2009-03-30 13.960000 13.960000 13.510000 13.520000 13.000863 1370000
2009-03-31 13.610000 13.790000 13.580000 13.660000 13.135489 1385000
2009-04-01 13.830000 13.830000 13.600000 13.600000 13.077792 694000
2009-04-02 14.130000 14.640000 14.130000 14.640000 14.077858 703000
2009-04-03 14.640000 14.700000 14.480000 14.610000 14.049009 348840
2009-04-06 15.000000 15.220000 14.860000 15.040000 14.462499 531000
2009-04-07 15.100000 15.100000 14.850000 15.000000 14.424035 180000
2009-04-08 14.900000 14.900000 14.420000 14.540000 13.981698 156000
2009-04-09 14.550000 15.060000 14.550000 15.000000 14.424035 205000
2009-04-14 15.230000 15.660000 15.230000 15.660000 15.058692 2164500
2009-04-15 15.600000 15.720000 15.300000 15.720000 15.116388 346000
2009-04-16 15.910000 16.100000 15.630000 15.650000 15.049076 1031000
2009-04-17 16.100000 16.100000 15.690000 15.740000 15.135620 374140
2009-04-20 15.750000 16.000000 15.520000 15.850000 15.241397 431430
2009-04-21 15.280000 15.460000 15.270000 15.400000 14.808676 732000
2009-04-22 15.400000 15.450000 14.940000 14.990000 14.414419 852000
2009-04-23 15.050000 15.320000 15.050000 15.290000 14.702900 219270
2009-04-24 15.270000 15.480000 15.250000 15.400000 14.808676 1379500
2009-04-27 15.500000 15.500000 14.960000 15.000000 14.424035 662000
2009-04-28 15.210000 15.210000 14.570000 14.680000 14.116323 1112000
2009-04-29 14.960000 15.120000 14.870000 15.120000 14.539427 779000
2009-04-30 15.590000 15.750000 15.420000 15.670000 15.068309 361500
2009-05-04 15.960000 16.530001 15.960000 16.530001 15.895286 279000
2009-05-05 16.600000 16.690001 16.459999 16.590000 15.952982 454100
2009-05-06 16.500000 17.049999 16.459999 17.030001 16.376089 164000
2009-05-07 17.379999 17.420000 17.100000 17.370001 16.703033 202000
2009-05-08 17.379999 17.570000 17.150000 17.570000 16.895351 1494900
2009-05-11 17.700001 17.799999 17.190001 17.260000 16.597256 598000
2009-05-12 17.200001 17.360001 17.150000 17.350000 16.683802 539000
2009-05-13 17.280001 17.590000 17.240000 17.240000 16.578026 929000
2009-05-14 16.799999 16.809999 16.620001 16.709999 16.068373 981380
2009-05-15 17.070000 17.129999 17.010000 17.020000 16.366470 65000
2009-05-18 16.580000 17.290001 16.530001 17.209999 16.549175 106000
2009-05-19 17.500000 17.780001 17.500000 17.780001 17.097290 742270
2009-05-20 17.750000 17.850000 17.629999 17.709999 17.029976 200000
2009-05-21 17.620001 17.620001 17.459999 17.459999 16.789577 1485000
2009-05-22 17.410000 17.520000 17.080000 17.309999 16.645336 910300
2009-05-25 17.200001 17.500000 17.100000 17.370001 16.703033 508690
2009-05-26 17.400000 17.559999 17.280001 17.280001 16.616489 527000
2009-05-27 17.660000 18.299999 17.650000 18.250000 17.549242 589000
2009-05-29 18.209999 18.510000 18.209999 18.500000 17.789642 414000
2009-06-01 18.799999 19.219999 18.730000 19.190001 18.453150 1079190
2009-06-02 19.219999 19.219999 18.650000 18.680000 17.962732 901000
2009-06-03 19.000000 19.250000 18.860001 18.879999 18.155052 702000
2009-06-04 18.879999 18.879999 18.540001 18.809999 18.087742 478670
2009-06-05 18.950001 18.950001 18.790001 18.930000 18.203133 526000
2009-06-08 18.950001 18.990000 18.540001 18.559999 17.847340 861000
2009-06-09 18.719999 18.790001 18.059999 18.350000 17.645403 1112000
2009-06-10 18.639999 19.129999 18.590000 19.120001 18.385838 823000
2009-06-11 18.940001 19.200001 18.879999 19.120001 18.385838 367000
2009-06-12 19.309999 19.459999 19.049999 19.230000 18.491611 540630
2009-06-15 19.200001 19.200001 18.780001 18.799999 18.078123 1184150
2009-06-16 18.559999 18.629999 18.170000 18.490000 17.780025 868000
2009-06-17 18.200001 18.549999 18.190001 18.370001 17.664635 581000
2009-06-18 18.209999 18.290001 18.020000 18.129999 17.433849 114000
2009-06-19 18.270000 18.320000 18.100000 18.290001 17.587709 247500
2009-06-22 18.299999 18.700001 18.250000 18.450001 17.741564 64000
2009-06-23 17.809999 18.020000 17.730000 17.900000 17.212681 533000
2009-06-24 0.000000 18.230000 17.799999 18.230000 17.530010 27500
2009-06-25 18.500000 18.719999 18.500000 18.680000 17.962732 866000
2009-06-26 18.580000 18.850000 18.520000 18.740000 18.020428 2239000
2009-06-29 18.700001 18.700001 18.549999 18.680000 17.962732 178000
2009-06-30 0.000000 18.990000 18.620001 18.620001 17.905035 90000
2009-07-02 18.700001 18.830000 18.200001 18.230000 17.530010 597000
2009-07-03 18.059999 18.299999 18.049999 18.270000 17.568476 312000
2009-07-06 18.049999 18.299999 18.010000 18.049999 17.356922 808000
2009-07-07 18.200001 18.240000 17.930000 17.980000 17.289608 816000
2009-07-08 17.760000 17.900000 17.580000 17.830000 17.145372 1241000
2009-07-09 17.840000 17.950001 17.610001 17.910000 17.222298 2215000
2009-07-10 17.870001 17.900000 17.750000 17.750000 17.068439 291000
2009-07-13 17.700001 17.700001 17.299999 17.350000 16.683802 1869500
2009-07-14 17.770000 17.980000 17.700001 17.980000 17.289608 1436000
2009-07-15 18.190001 18.410000 18.150000 18.389999 17.683867 307320
2009-07-16 18.799999 18.799999 18.410000 18.430000 17.722332 2501500
2009-07-17 18.590000 18.950001 18.590000 18.940001 18.212748 583000
2009-07-20 19.100000 19.620001 19.059999 19.610001 18.857023 1246000
2009-07-21 19.680000 19.680000 19.490000 19.629999 18.876253 282000
2009-07-22 19.650000 19.760000 19.379999 19.379999 18.635853 409000
2009-07-23 19.750000 19.950001 19.719999 19.920000 19.155119 1325000
2009-07-24 20.000000 20.100000 19.930000 20.080000 19.308975 1393190
2009-07-27 20.240000 20.500000 20.219999 20.320000 19.539759 65000
2009-07-28 20.299999 20.780001 20.200001 20.740000 19.943630 364050
2009-07-29 20.760000 20.760000 19.990000 20.260000 19.482061 298010
2009-07-30 20.500000 20.500000 20.120001 20.340000 19.558990 258000
2009-07-31 20.639999 20.840000 20.620001 20.700001 19.905170 2524000
2009-08-03 20.700001 20.900000 20.660000 20.900000 20.097488 479000
2009-08-04 21.219999 21.260000 20.860001 20.920000 20.116720 1670000
2009-08-05 20.799999 21.100000 20.580000 20.620001 19.828239 1304000
2009-08-06 20.620001 21.000000 20.480000 21.000000 20.193649 1243000
2009-08-07 21.000000 21.000000 20.420000 20.440001 19.655153 1391000
2009-08-10 20.860001 21.100000 20.860001 21.040001 20.232113 1091000
2009-08-11 21.080000 21.180000 20.860001 21.180000 20.366737 404000
2009-08-12 20.760000 20.760000 20.520000 20.540001 19.751314 1216090
2009-08-13 20.540001 21.040001 20.540001 20.980000 20.174416 1857480
2009-08-14 21.000000 21.100000 20.760000 20.959999 20.155186 2049000
2009-08-17 20.799999 20.799999 20.200001 20.219999 19.443598 1042000
2009-08-18 20.360001 20.540001 20.100000 20.440001 19.655153 1859100
2009-08-19 20.500000 20.500000 20.000000 20.080000 19.308975 1626300
2009-08-20 20.500000 20.600000 20.459999 20.500000 19.712849 246000
2009-08-21 20.480000 20.600000 20.240000 20.400000 19.616688 1326000
2009-08-24 20.799999 20.820000 20.600000 20.700001 19.905170 777000
2009-08-25 20.500000 20.639999 20.299999 20.600000 19.809010 2411000
2009-08-26 20.700001 20.740000 20.540001 20.639999 19.847471 323000
2009-08-27 20.500000 20.500000 20.340000 20.420000 19.635920 882000
2009-08-28 20.500000 20.500000 20.200001 20.219999 19.443598 35000
2009-08-31 19.889999 19.900000 19.760000 19.870001 19.107040 1125000
2009-09-01 19.700001 20.100000 19.700001 20.020000 19.251278 202000
2009-09-02 19.709999 19.770000 19.660000 19.690001 18.933949 439000
2009-09-03 19.760000 19.990000 19.730000 19.920000 19.155119 1100000
2009-09-04 20.020000 20.600000 19.940001 20.540001 19.751314 1029000
2009-09-07 20.660000 20.840000 20.639999 20.820000 20.020561 882000
2009-09-08 20.940001 21.340000 20.940001 21.240000 20.424433 581100
2009-09-09 21.200001 21.200001 21.080000 21.080000 20.270576 802000
2009-09-10 21.299999 21.559999 21.260000 21.260000 20.443665 1088000
2009-09-11 21.260000 21.520000 21.180000 21.360001 20.539825 299820
2009-09-14 21.059999 21.280001 21.059999 21.180000 20.366737 473000
2009-09-15 21.200001 21.260000 21.080000 21.100000 20.289808 31080
2009-09-16 21.200001 21.680000 21.200001 21.639999 20.809074 248000
2009-09-17 21.639999 22.200001 21.639999 21.980000 21.136019 261330
2009-09-18 21.959999 21.980000 21.820000 21.879999 21.039858 894000
2009-09-21 21.879999 21.959999 21.680000 21.719999 20.886002 1016000
2009-09-22 21.820000 21.940001 21.780001 21.940001 21.097555 16460
2009-09-23 21.780001 21.879999 21.760000 21.860001 21.020628 243000
2009-09-24 21.860001 21.860001 21.219999 21.280001 20.462898 1166000
2009-09-25 21.200001 21.280001 21.059999 21.280001 20.462898 323500
2009-09-28 21.280001 21.280001 20.820000 20.820000 20.020561 90000
2009-09-29 21.080000 21.299999 21.080000 21.240000 20.424433 359000
2009-09-30 21.200001 21.200001 21.040001 21.160000 20.347506 254000
2009-10-02 20.200001 20.660000 20.200001 20.559999 19.770544 499000
2009-10-05 20.620001 20.700001 20.580000 20.639999 19.847471 672000
2009-10-06 20.360001 21.059999 20.360001 21.040001 20.232113 775000
2009-10-07 21.340000 21.600000 21.340000 21.520000 20.693684 190100
2009-10-08 21.660000 21.780001 21.559999 21.760000 20.924469 437000
2009-10-09 21.780001 21.799999 21.680000 21.760000 20.924469 245000
2009-10-12 21.799999 21.799999 21.520000 21.540001 20.712915 357000
2009-10-13 21.639999 21.940001 21.639999 21.740000 20.905235 338000
2009-10-14 21.780001 22.139999 21.780001 22.139999 21.289875 322000
2009-10-15 0.000000 22.500000 22.299999 22.299999 21.443731 301320
2009-10-16 22.360001 22.400000 22.180000 22.219999 21.366802 323500
2009-10-19 22.120001 22.480000 22.120001 22.459999 21.597586 121000
2009-10-20 22.020000 22.620001 22.020000 22.600000 21.732214 328000
2009-10-21 22.600000 22.600000 22.480000 22.559999 21.693748 22000
2009-10-22 0.000000 22.320000 22.219999 22.260000 21.405268 36000
2009-10-23 22.000000 22.860001 22.000000 22.840000 21.962997 336000
2009-10-27 22.299999 22.500000 22.299999 22.420000 21.559124 274000
2009-10-28 22.280001 22.360001 22.000000 22.000000 21.155251 1345500
2009-10-29 21.719999 21.719999 21.400000 21.540001 20.712915 954000
2009-10-30 21.920000 22.160000 21.920000 22.000000 21.155251 2086000
2009-11-02 21.379999 21.860001 21.379999 21.860001 21.020628 533000
2009-11-03 0.000000 21.879999 21.459999 21.459999 20.635986 155000
2009-11-04 21.660000 21.940001 21.620001 21.840000 21.001394 1560000
2009-11-05 21.639999 21.719999 21.580000 21.660000 20.828306 1941000
2009-11-06 22.139999 22.160000 22.020000 22.059999 21.212948 60000
2009-11-09 0.000000 22.440001 22.059999 22.440001 21.578356 469000
2009-11-10 22.799999 22.799999 22.459999 22.480000 21.616821 380000
2009-11-11 22.740000 22.840000 22.660000 22.840000 21.962997 1143000
2009-11-12 22.920000 22.920000 22.620001 22.620001 21.751448 1112000
2009-11-13 0.000000 22.740000 22.660000 22.680000 21.809141 14970
2009-11-16 23.000000 23.219999 22.980000 23.160000 22.270708 162000
2009-11-17 23.139999 23.139999 23.040001 23.120001 22.232246 35000
2009-11-18 23.139999 23.340000 22.920000 23.059999 22.174549 525000
2009-11-19 0.000000 23.080000 22.900000 22.900000 22.020695 702000
2009-11-20 22.780001 22.799999 22.660000 22.660000 21.789909 303170
2009-11-23 22.780001 23.020000 22.780001 23.020000 22.136087 145000
2009-11-24 23.020000 23.020000 22.600000 22.680000 21.809141 513000
2009-11-25 22.799999 22.900000 22.660000 22.879999 22.001461 299000
2009-11-26 22.879999 22.879999 22.379999 22.459999 21.597586 105000
2009-11-27 21.920000 21.959999 21.240000 21.379999 20.559055 1361000
2009-11-30 21.760000 22.139999 21.760000 22.080000 21.232178 840250
2009-12-01 22.080000 22.420000 22.080000 22.379999 21.520658 429000
2009-12-02 22.600000 22.719999 22.559999 22.580000 21.712980 432000
2009-12-03 22.639999 22.879999 22.639999 22.840000 21.962997 250000
2009-12-04 23.000000 23.000000 22.559999 22.799999 21.924532 920000
2009-12-07 22.799999 22.799999 22.600000 22.639999 21.770678 235000
2009-12-08 22.840000 22.840000 22.340000 22.340000 21.482195 371000
2009-12-09 22.260000 22.260000 21.940001 22.000000 21.155251 506000
2009-12-10 22.240000 22.240000 21.860001 21.980000 21.136019 439000
2009-12-11 22.200001 22.480000 22.180000 22.219999 21.366802 233000
2009-12-14 22.219999 22.500000 21.820000 22.379999 21.520658 157000
2009-12-15 22.260000 22.260000 22.059999 22.059999 21.212948 96570
2009-12-16 22.100000 22.100000 21.799999 21.879999 21.039858 113000
2009-12-17 21.799999 21.799999 21.500000 21.639999 20.809074 126000
2009-12-18 21.459999 21.459999 21.200001 21.260000 20.443665 69000
2009-12-21 21.299999 21.299999 21.040001 21.059999 20.251345 220000
2009-12-22 21.240000 21.260000 21.160000 21.160000 20.347506 162810
2009-12-23 21.100000 21.379999 21.100000 21.379999 20.559055 447000
2009-12-24 21.459999 21.660000 21.440001 21.660000 20.828306 262000
2009-12-28 0.000000 21.799999 21.559999 21.559999 20.732147 256000
2009-12-29 21.680000 21.680000 21.500000 21.559999 20.732147 184000
2009-12-30 21.520000 21.620001 21.459999 21.620001 20.789843 50000
2009-12-31 21.780001 22.000000 21.760000 22.000000 21.155251 75000
2010-01-04 0.000000 22.100000 21.799999 21.900000 21.059092 238000
2010-01-05 22.139999 22.400000 22.139999 22.400000 21.539890 391000
2010-01-06 22.400000 22.639999 22.400000 22.559999 21.693748 183000
2010-01-07 22.540001 22.559999 22.299999 22.400000 21.539890 276000
2010-01-08 22.420000 22.520000 22.340000 22.400000 21.539890 401000
2010-01-11 22.760000 22.760000 22.520000 22.540001 21.674519 332000
2010-01-12 22.340000 22.520000 22.340000 22.379999 21.520658 12000
2010-01-13 22.000000 22.059999 21.799999 21.799999 20.962931 577000
2010-01-14 21.940001 22.080000 21.780001 21.799999 20.962931 532590
2010-01-15 21.780001 21.860001 21.700001 21.740000 20.905235 996380
2010-01-18 21.480000 21.680000 21.379999 21.540001 20.712915 1043000
2010-01-19 21.620001 21.740000 21.420000 21.740000 20.905235 251000
2010-01-20 21.620001 21.620001 21.260000 21.340000 20.520594 794840
2010-01-21 21.219999 21.340000 20.900000 20.900000 20.097488 379000
2010-01-22 20.680000 20.799999 20.340000 20.780001 19.982098 723000
2010-01-25 20.580000 20.680000 20.500000 20.660000 19.866705 235000
2010-01-26 20.620001 20.620001 20.139999 20.200001 19.424368 1258000
2010-01-27 20.200001 20.400000 20.000000 20.120001 19.347439 277000
2010-01-28 20.240000 20.480000 20.240000 20.420000 19.635920 1312000
2010-01-29 20.340000 20.340000 20.000000 20.139999 19.366669 382000
2010-02-01 20.040001 20.299999 19.920000 20.299999 19.520525 314190
2010-02-02 20.500000 20.600000 20.280001 20.340000 19.558990 116520
2010-02-03 20.520000 20.840000 20.440001 20.780001 19.982098 228000
2010-02-04 20.433001 20.433001 20.433001 20.433001 19.648422 0
2010-02-05 20.000000 20.000000 19.750000 19.750000 18.991646 544000
2010-02-08 19.690001 19.719999 19.510000 19.580000 18.828175 371000
2010-02-09 19.700001 19.920000 19.570000 19.860001 19.097424 250000
2010-02-10 20.200001 20.200001 19.799999 20.000000 19.232046 234000
2010-02-11 20.240000 20.400000 20.219999 20.400000 19.616688 179000
2010-02-12 20.400000 20.500000 20.299999 20.379999 19.597456 198000
2010-02-17 20.520000 20.840000 20.520000 20.639999 19.847471 109190
2010-02-18 20.580000 20.600000 20.580000 20.500000 19.712849 39000
2010-02-19 20.480000 20.480000 19.959999 19.959999 19.193581 1109000
2010-02-22 20.540001 20.540001 20.480000 20.500000 19.712849 186000
2010-02-23 20.440001 20.740000 20.240000 20.740000 19.943630 139000
2010-02-24 20.500000 20.620001 20.500000 20.600000 19.809010 417030
2010-02-25 20.639999 20.639999 20.379999 20.500000 19.712849 333000
2010-02-26 20.780001 20.780001 20.719999 20.740000 19.943630 40000
2010-03-01 21.040001 21.160000 21.040001 21.139999 20.328272 62000
2010-03-02 21.200001 21.200001 21.000000 21.040001 20.232113 135000
2010-03-03 20.980000 21.020000 20.980000 21.000000 20.193649 303000
2010-03-04 21.059999 21.059999 20.700001 20.700001 19.905170 74000
2010-03-05 20.920000 20.920000 20.799999 20.879999 20.078255 135000
2010-03-08 21.100000 21.360001 21.100000 21.320000 20.501360 218000
2010-03-09 21.299999 21.360001 21.280001 21.320000 20.501360 346000
2010-03-10 21.320000 21.340000 21.299999 21.299999 20.482130 231000
2010-03-11 21.320000 21.340000 21.160000 21.320000 20.501360 232000
2010-03-12 21.299999 21.360001 21.299999 21.320000 20.501360 120000
2010-03-15 21.200001 21.200001 21.080000 21.180000 20.366737 150130
2010-03-16 21.180000 21.240000 21.139999 21.139999 20.328272 92000
2010-03-17 21.299999 21.580000 21.299999 21.520000 20.693684 446000
2010-03-18 21.500000 21.559999 21.420000 21.420000 20.597523 446120
2010-03-19 21.459999 21.480000 21.420000 21.459999 20.635986 340000
2010-03-22 21.400000 21.400000 21.000000 21.040001 20.232113 388000
2010-03-23 21.219999 21.320000 21.059999 21.080000 20.270576 272000
2010-03-24 21.299999 21.299999 21.120001 21.139999 20.328272 160000
2010-03-25 20.920000 20.920000 20.799999 20.879999 20.078255 63000
2010-03-26 20.799999 21.219999 20.799999 21.180000 20.366737 254000
2010-03-29 21.260000 21.480000 21.260000 21.379999 20.559055 260000
2010-03-30 21.480000 21.580000 21.320000 21.500000 20.674450 641000
2010-03-31 21.520000 21.520000 21.400000 21.420000 20.597523 114000
2010-04-01 21.500000 21.660000 21.500000 21.680000 20.847540 32000
2010-04-07 21.680000 22.080000 21.680000 22.020000 21.174484 985900
2010-04-08 22.020000 22.080000 21.959999 21.980000 21.136019 391000
2010-04-09 22.160000 22.400000 22.100000 22.340000 21.482195 563000
2010-04-12 22.420000 22.459999 22.280001 22.280001 21.424500 1482000
2010-04-13 22.379999 22.420000 22.200001 22.260000 21.405268 182000
2010-04-14 22.260000 22.320000 22.200001 22.260000 21.405268 487000
2010-04-15 22.360001 22.480000 22.260000 22.280001 21.424500 319120
2010-04-16 22.180000 22.260000 21.980000 22.000000 21.155251 1089000
2010-04-19 21.760000 21.799999 21.520000 21.639999 20.809074 1668000
2010-04-20 21.740000 21.780001 21.680000 21.780001 20.943699 1566000
2010-04-21 21.799999 21.840000 21.639999 21.639999 20.809074 399000
2010-04-22 21.600000 21.600000 21.379999 21.600000 20.770611 100000
2010-04-23 21.520000 21.559999 21.400000 21.420000 20.597523 129000
2010-04-26 21.660000 21.799999 21.660000 21.719999 20.886002 93000
2010-04-27 21.480000 21.540001 21.379999 21.420000 20.597523 120000
2010-04-28 21.080000 21.160000 21.040001 21.100000 20.289808 269470
2010-04-29 21.139999 21.139999 20.900000 20.920000 20.116720 401000
2010-04-30 21.160000 21.299999 21.120001 21.299999 20.482130 304000
2010-05-03 21.180000 21.180000 20.959999 21.000000 20.193649 69000
2010-05-04 21.160000 21.160000 20.920000 20.940001 20.135954 335000
2010-05-05 20.660000 20.660000 20.500000 20.500000 19.712849 759000
2010-05-06 20.420000 20.480000 20.120001 20.379999 19.597456 504000
2010-05-07 19.900000 20.260000 19.900000 20.120001 19.347439 1337000
2010-05-10 20.240000 20.719999 20.240000 20.700001 19.905170 1772000
2010-05-11 20.980000 20.980000 20.260000 20.379999 19.597456 545000
2010-05-12 20.400000 20.459999 20.260000 20.440001 19.655153 209000
2010-05-13 20.639999 20.740000 20.580000 20.700001 19.905170 363640
2010-05-14 20.700001 20.700001 20.400000 20.400000 19.616688 115000
2010-05-17 20.080000 20.080000 19.850000 19.959999 19.193581 545610
2010-05-18 20.000000 20.260000 20.000000 20.219999 19.443598 487000
2010-05-19 19.940001 20.120001 19.920000 19.920000 19.155119 546000
2010-05-20 20.020000 20.020000 19.700001 19.930000 19.164736 63000
2010-05-24 19.730000 20.080000 19.730000 20.020000 19.251278 195000
2010-05-25 19.660000 19.670000 19.350000 19.370001 18.626238 275000
2010-05-26 19.540001 19.570000 19.440001 19.570000 18.818556 221000
2010-05-27 19.500000 19.969999 19.440001 19.870001 19.107040 817000
2010-05-28 20.200001 20.240000 20.139999 20.160000 19.385900 709000
2010-05-31 20.020000 20.180000 20.020000 20.139999 19.366669 127040
2010-06-01 20.020000 20.139999 19.900000 19.920000 19.155119 242000
2010-06-02 19.850000 19.980000 19.850000 19.889999 19.126272 63000
2010-06-03 20.200001 20.280001 20.200001 20.200001 19.424368 286520
2010-06-04 20.219999 20.240000 20.100000 20.240000 19.462831 118000
2010-06-07 19.500000 19.799999 19.500000 19.799999 19.039726 207500
2010-06-08 19.820000 19.930000 19.790001 19.910000 19.145502 105000
2010-06-09 19.910000 20.200001 19.850000 20.080000 19.308975 329000
2010-06-10 20.040001 20.120001 20.040001 20.100000 19.328209 164000
2010-06-11 20.420000 20.420000 20.280001 20.320000 19.539759 442240
2010-06-14 20.540001 20.540001 20.480000 20.500000 19.712849 412000
2010-06-15 20.520000 20.520000 20.420000 20.520000 19.732080 29610
2010-06-17 20.600000 20.620001 20.559999 20.559999 19.770544 28000
2010-06-18 20.660000 20.780001 20.600000 20.719999 19.924400 410000
2010-06-21 21.000000 21.400000 21.000000 21.379999 20.559055 621000
2010-06-22 21.299999 21.400000 21.260000 21.280001 20.462898 485000
2010-06-23 21.200001 21.320000 21.180000 21.299999 20.482130 321000
2010-06-24 21.500000 21.500000 21.180000 21.200001 20.385969 135000
2010-06-25 20.740000 20.940001 20.740000 20.840000 20.039795 422000
2010-06-28 20.920000 21.040001 20.900000 20.900000 20.097488 365000
2010-06-29 20.900000 20.900000 20.360001 20.379999 19.597456 135000
2010-06-30 20.299999 20.340000 20.180000 20.299999 19.520525 477000
2010-07-02 20.320000 20.360001 19.950001 20.020000 19.251278 215000
2010-07-05 20.040001 20.100000 19.980000 19.990000 19.222431 118510
2010-07-06 19.980000 20.200001 19.980000 20.219999 19.443598 176000
2010-07-07 20.040001 20.040001 19.959999 19.980000 19.212814 187000
2010-07-08 20.320000 20.320000 20.160000 20.180000 19.405134 284000
2010-07-09 20.360001 20.600000 20.360001 20.559999 19.770544 928000
2010-07-12 20.580000 20.740000 20.559999 20.660000 19.866705 230000
2010-07-13 20.680000 20.740000 20.580000 20.620001 19.828239 485000
2010-07-14 20.879999 20.920000 20.760000 20.760000 19.962864 401000
2010-07-15 20.840000 20.879999 20.400000 20.400000 19.616688 717380
2010-07-16 20.400000 20.459999 20.379999 20.440001 19.655153 183000
2010-07-19 20.240000 20.260000 20.200001 20.219999 19.443598 30000
2010-07-20 20.240000 20.620001 20.240000 20.420000 19.635920 528000
2010-07-21 20.520000 20.700001 20.520000 20.700001 19.905170 35000
2010-07-22 20.660000 20.780001 20.600000 20.799999 20.001328 461000
2010-07-23 20.940001 21.040001 20.920000 21.020000 20.212879 2134000
2010-07-26 21.139999 21.139999 21.080000 21.040001 20.232113 79000
2010-07-27 21.139999 21.200001 21.000000 21.160000 20.347506 50900
2010-07-28 21.120001 21.420000 21.120001 21.299999 20.482130 488000
2010-07-29 21.200001 21.299999 21.160000 21.299999 20.482130 84000
2010-07-30 21.219999 21.219999 21.160000 21.219999 20.405201 364000
2010-08-02 21.459999 21.680000 21.459999 21.620001 20.789843 225000
2010-08-03 21.740000 21.780001 21.639999 21.660000 20.828306 845000
2010-08-04 21.780001 21.820000 21.700001 21.740000 20.905235 365000
2010-08-05 21.799999 21.799999 21.719999 21.760000 20.924469 31000
2010-08-06 21.780001 21.959999 21.719999 21.920000 21.078323 271170
2010-08-09 21.900000 21.959999 21.860001 21.959999 21.116785 75000
2010-08-10 21.920000 21.920000 21.600000 21.680000 20.847540 126000
2010-08-11 21.700001 21.780001 21.420000 21.459999 20.635986 2846000
2010-08-12 21.200001 21.260000 21.080000 21.260000 20.443665 561000
2010-08-13 21.219999 21.340000 21.180000 21.219999 20.405201 370470
2010-08-16 21.219999 21.420000 21.200001 21.260000 20.443665 125000
2010-08-17 21.260000 21.299999 21.219999 21.299999 20.482130 105000
2010-08-18 21.440001 21.440001 21.180000 21.180000 20.366737 455000
2010-08-19 21.480000 21.500000 21.240000 21.240000 20.424433 85000
2010-08-20 21.100000 21.160000 21.040001 21.160000 20.347506 204000
2010-08-23 21.219999 21.219999 21.100000 21.100000 20.289808 246000
2010-08-24 20.980000 21.080000 20.820000 20.840000 20.039795 212000
2010-08-25 20.799999 20.840000 20.700001 20.840000 20.039795 325000
2010-08-26 20.820000 20.820000 20.820000 20.820000 20.020561 101000
2010-08-27 20.799999 20.860001 20.780001 20.799999 20.001328 406000
2010-08-30 21.040001 21.080000 20.940001 20.940001 20.135954 96000
2010-08-31 20.740000 20.780001 20.580000 20.680000 19.885937 139000
2010-09-01 20.780001 20.820000 20.780001 20.820000 20.020561 72000
2010-09-02 21.100000 21.200001 21.100000 21.139999 20.328272 65000
2010-09-03 21.139999 21.160000 21.120001 21.260000 20.443665 56000
2010-09-06 21.260000 21.620001 21.260000 21.620001 20.789843 79000
2010-09-07 21.639999 21.680000 21.620001 21.680000 20.847540 184500
2010-09-08 21.500000 21.500000 21.379999 21.400000 20.578289 73000
2010-09-09 21.500000 21.559999 21.459999 21.480000 20.655216 197000
2010-09-10 21.600000 21.680000 21.459999 21.580000 20.751379 274000
2010-09-13 21.580000 22.040001 21.580000 21.980000 21.136019 524000
2010-09-14 22.059999 22.100000 22.000000 22.020000 21.174484 395000
2010-09-15 22.080000 22.080000 21.980000 22.040001 21.193718 231020
2010-09-16 22.020000 22.020000 21.940001 22.020000 21.174484 57000
2010-09-17 22.100000 22.320000 22.080000 22.299999 21.443731 70000
2010-09-20 22.280001 22.340000 22.219999 22.320000 21.462963 186000
2010-09-21 22.379999 22.400000 22.260000 22.360001 21.501429 206000
2010-09-22 22.440001 22.520000 22.400000 22.400000 21.539890 690000
2010-09-24 22.340000 22.440001 22.340000 22.440001 21.578356 23000
2010-09-27 22.700001 22.760000 22.660000 22.680000 21.809141 453230
2010-09-28 22.680000 22.719999 22.420000 22.440001 21.578356 221000
2010-09-29 22.660000 22.780001 22.660000 22.719999 21.847605 5630510
2010-09-30 22.600000 22.719999 22.580000 22.700001 21.828373 5532000
2010-10-04 23.000000 23.000000 22.879999 22.920000 22.039925 353000
2010-10-05 22.920000 23.000000 22.900000 23.000000 22.116854 106000
2010-10-06 23.280001 23.299999 23.219999 23.240000 22.347639 1039000
2010-10-07 23.280001 23.280001 23.200001 23.219999 22.328405 524620
2010-10-08 23.219999 23.420000 23.219999 23.260000 22.366871 996000
2010-10-11 23.559999 23.600000 23.520000 23.540001 22.636122 194000
2010-10-12 23.580000 23.580000 23.440001 23.459999 22.559189 219350
2010-10-13 23.559999 23.840000 23.400000 23.820000 22.905369 515000
2010-10-14 24.020000 24.219999 23.980000 24.180000 23.251543 614580
2010-10-15 24.139999 24.180000 24.059999 24.100000 23.174618 155040
2010-10-18 24.020000 24.020000 23.820000 23.840000 22.924601 163000
2010-10-19 23.920000 24.139999 23.920000 24.100000 23.174618 173970
2010-10-20 23.879999 24.040001 23.680000 23.920000 23.001528 229020
2010-10-21 24.000000 24.080000 23.820000 24.000000 23.078457 596000
2010-10-22 24.000000 24.000000 23.900000 23.860001 22.943834 5000
2010-10-25 24.000000 24.139999 24.000000 24.020000 23.097689 195000
2010-10-26 24.020000 24.020000 23.900000 23.900000 22.982294 43030
2010-10-27 23.940001 24.020000 23.500000 23.500000 22.597654 832000
2010-10-28 23.520000 23.559999 23.520000 23.540001 22.636122 31000
2010-10-29 23.520000 23.559999 23.520000 23.420000 22.520727 610000
2010-11-01 23.440001 24.000000 23.440001 24.000000 23.078457 1610000
2010-11-02 24.120001 24.120001 23.900000 24.000000 23.078457 516200
2010-11-03 24.059999 24.500000 24.000000 24.480000 23.540022 1023000
2010-11-04 24.700001 24.860001 24.700001 24.860001 23.905436 345500
2010-11-05 25.320000 25.320000 25.080000 25.160000 24.193914 704000
2010-11-08 25.180000 25.320000 25.100000 25.320000 24.347769 349000
2010-11-09 25.299999 25.299999 25.059999 25.100000 24.136217 314000
2010-11-10 25.020000 25.040001 24.799999 24.840000 23.886202 653000
2010-11-11 24.820000 25.219999 24.820000 25.080000 24.116985 187000
2010-11-12 24.680000 24.820000 24.559999 24.580000 23.636187 737100
2010-11-15 24.719999 24.719999 24.340000 24.340000 23.405401 2487680
2010-11-16 24.299999 24.360001 23.900000 23.980000 23.059225 549000
2010-11-17 23.860001 23.959999 23.559999 23.559999 22.655352 434000
2010-11-18 23.780001 24.000000 23.700001 23.980000 23.059225 947000
2010-11-19 24.280001 24.280001 23.639999 23.980000 23.059225 621000
2010-11-22 23.980000 24.000000 23.840000 23.940001 23.020761 352450
2010-11-23 23.719999 23.719999 23.260000 23.260000 22.366871 916000
2010-11-24 23.500000 23.559999 23.360001 23.400000 22.501493 349000
2010-11-25 23.480000 23.660000 23.440001 23.440001 22.539957 176000
2010-11-26 23.400000 23.480000 23.200001 23.280001 22.386101 808000
2010-11-29 23.260000 23.559999 23.200001 23.540001 22.636122 628000
2010-11-30 23.500000 23.559999 23.219999 23.420000 22.520727 4972000
2010-12-01 23.299999 23.680000 23.219999 23.660000 22.751511 84000
2010-12-02 23.879999 23.940001 23.799999 23.799999 22.886135 44000
2010-12-03 24.500000 24.500000 23.780001 23.740000 22.828440 435000
2010-12-06 23.920000 23.980000 23.600000 23.600000 22.693815 391000
2010-12-07 23.520000 23.820000 23.500000 23.820000 22.905369 54000
2010-12-08 23.660000 23.660000 23.360001 23.420000 22.520727 127000
2010-12-09 23.520000 23.559999 23.480000 23.540001 22.636122 219000
2010-12-10 23.520000 23.559999 23.360001 23.520000 22.616888 213000
2010-12-13 23.860001 23.860001 23.639999 23.740000 22.828440 342000
2010-12-14 23.740000 23.780001 23.719999 23.780001 22.866903 30000
2010-12-15 23.780001 23.780001 23.280001 23.299999 22.405333 1820430
2010-12-16 23.299999 23.320000 22.959999 22.980000 22.097620 322000
2010-12-17 22.700001 22.840000 22.620001 22.799999 21.924532 522000
2010-12-20 22.780001 22.820000 22.520000 22.780001 21.905302 268500
2010-12-21 22.860001 23.139999 22.840000 23.139999 22.251476 308000
2010-12-22 23.180000 23.299999 23.160000 23.200001 22.309174 373000
2010-12-23 23.200001 23.280001 23.059999 23.000000 22.116854 115000
2010-12-24 22.900000 22.920000 22.900000 22.920000 22.039925 10000
2010-12-28 22.900000 22.740000 22.620001 22.740000 21.866837 187000
2010-12-29 22.860001 23.080000 22.860001 23.080000 22.193783 70000
2010-12-30 23.000000 23.280001 23.000000 23.160000 22.270708 576000
2010-12-31 23.160000 23.240000 23.120001 23.139999 22.251476 659500
2011-01-03 23.200001 23.559999 23.200001 23.559999 22.655352 1360320
2011-01-04 23.540001 23.780001 23.520000 23.780001 22.866903 1214000
2011-01-05 23.719999 23.900000 23.700001 23.860001 22.943834 380000
2011-01-06 23.900000 23.920000 23.879999 23.900000 22.982294 44200
2011-01-07 23.840000 24.020000 23.799999 23.900000 22.982294 881000
2011-01-10 23.840000 23.920000 23.600000 23.620001 22.713049 409000
2011-01-11 23.840000 24.000000 23.680000 23.879999 22.963062 628000
2011-01-12 24.040001 24.280001 24.040001 24.280001 23.347706 63000
2011-01-13 24.420000 24.459999 24.340000 24.360001 23.424631 801450
2011-01-14 24.360001 24.420000 24.360001 24.420000 23.482328 92000
2011-01-17 24.440001 24.440001 24.240000 24.299999 23.366936 106000
2011-01-18 24.340000 24.500000 24.260000 24.299999 23.366936 228000
2011-01-19 24.440001 24.540001 24.379999 24.520000 23.578487 268000
2011-01-20 24.280001 24.320000 24.080000 24.120001 23.193848 1226000
2011-01-21 24.120001 24.260000 23.959999 24.020000 23.097689 1388000
2011-01-24 24.020000 24.020000 23.900000 23.940001 23.020761 458240
2011-01-25 24.040001 24.040001 23.879999 23.920000 23.001528 518000
2011-01-26 23.940001 24.040001 23.799999 24.000000 23.078457 332000
2011-01-27 23.920000 24.120001 23.920000 23.920000 23.001528 459000
2011-01-28 23.879999 23.879999 23.700001 23.719999 22.809208 453000
2011-01-31 23.459999 23.600000 23.400000 23.559999 22.655352 678000
2011-02-01 23.559999 23.620001 23.559999 23.559999 22.655352 196000
2011-02-02 24.031000 24.031000 24.031000 24.031000 23.108267 0
2011-02-07 24.040001 24.080000 23.600000 23.620001 22.713049 14040
2011-02-08 23.660000 23.680000 23.520000 23.580000 22.674583 526900
2011-02-09 23.600000 23.660000 23.260000 23.260000 22.366871 495000
2011-02-10 23.160000 23.180000 22.799999 22.820000 21.943764 263000
2011-02-11 22.820000 22.959999 22.600000 22.940001 22.059158 344000
2011-02-14 23.040001 23.240000 23.040001 23.240000 22.347639 61000
2011-02-15 23.240000 23.240000 23.000000 23.020000 22.136087 408200
2011-02-16 23.080000 23.299999 22.940001 23.260000 22.366871 504000
2011-02-17 23.299999 23.420000 23.240000 23.420000 22.520727 93000
2011-02-18 23.559999 23.740000 23.559999 23.740000 22.828440 85000
2011-02-21 23.740000 23.740000 23.559999 23.559999 22.655352 255000
2011-02-22 23.200001 23.219999 23.059999 23.100000 22.213015 229000
2011-02-23 23.000000 23.100000 22.959999 23.020000 22.136087 400000
2011-02-24 23.080000 23.120001 22.660000 22.680000 21.809141 491000
2011-02-25 22.920000 23.200001 22.860001 23.139999 22.251476 300050
2011-02-28 23.100000 23.520000 23.040001 23.480000 22.578423 616000
2011-03-01 23.520000 23.600000 23.420000 23.500000 22.597654 403000
2011-03-02 23.200001 23.200001 23.020000 23.139999 22.251476 640000
2011-03-03 23.260000 23.400000 23.219999 23.240000 22.347639 152000
2011-03-04 23.540001 23.639999 23.500000 23.500000 22.597654 336000
2011-03-07 23.340000 23.600000 23.299999 23.400000 22.501493 989000
2011-03-08 23.520000 23.860001 23.500000 23.860001 22.943834 200490
2011-03-09 24.040001 24.040001 23.940001 23.940001 23.020761 1504000
2011-03-10 23.799999 23.900000 23.680000 23.740000 22.828440 224000
2011-03-11 23.580000 23.620001 23.240000 23.320000 22.424564 314000
2011-03-14 23.360001 23.440001 23.200001 23.420000 22.520727 633000
2011-03-15 23.180000 23.180000 22.360001 22.799999 21.924532 1857930
2011-03-16 22.879999 22.940001 22.719999 22.860001 21.982229 557000
2011-03-17 22.559999 22.639999 22.360001 22.440001 21.578356 815000
2011-03-18 22.440001 22.639999 22.440001 22.480000 21.616821 318000
2011-03-21 22.600000 22.879999 22.600000 22.879999 22.001461 1018000
2011-03-22 22.860001 23.080000 22.860001 23.040001 22.155317 82000
2011-03-23 23.020000 23.020000 22.920000 23.000000 22.116854 254000
2011-03-24 23.100000 23.219999 23.040001 23.059999 22.174549 873000
2011-03-25 23.340000 23.340000 23.260000 23.320000 22.424564 85000
2011-03-28 23.340000 23.400000 23.139999 23.240000 22.347639 369000
2011-03-29 23.200001 23.260000 23.200001 23.240000 22.347639 150640
2011-03-30 23.240000 23.700001 23.240000 23.620001 22.713049 1689000
2011-03-31 23.760000 23.780001 23.680000 23.700001 22.789978 671000
2011-04-01 23.799999 23.920000 23.719999 23.940001 23.020761 141000
2011-04-04 23.940001 24.360001 24.120001 24.320000 23.386169 972000
2011-04-06 24.360001 24.520000 24.299999 24.480000 23.540022 1018850
2011-04-07 24.520000 24.559999 24.400000 24.459999 23.520792 330350
2011-04-08 24.500000 24.660000 24.500000 24.600000 23.655418 1043000
2011-04-11 24.980000 24.980000 24.480000 24.500000 23.559256 55000
2011-04-12 24.600000 24.600000 24.139999 24.160000 23.232313 139000
2011-04-13 24.139999 24.360001 24.059999 24.340000 23.405401 55000
2011-04-14 24.200001 24.260000 24.100000 24.200001 23.270777 254050
2011-04-15 24.200001 24.440001 24.100000 24.200001 23.270777 557000
2011-04-18 24.000000 24.299999 23.980000 24.000000 23.078457 160000
2011-04-19 23.740000 23.740000 23.660000 23.680000 22.770744 755000
2011-04-20 23.940001 24.040001 23.900000 24.040001 23.116920 295000
2011-04-21 24.280001 24.400000 24.280001 24.340000 23.405401 526000
2011-04-26 24.160000 24.240000 24.040001 24.180000 23.251543 336000
2011-04-27 24.459999 24.459999 24.040001 24.059999 23.136150 117000
2011-04-28 24.299999 24.340000 23.959999 24.000000 23.078457 323000
2011-04-29 23.959999 24.000000 23.879999 23.900000 22.982294 185000
2011-05-03 24.080000 24.100000 23.840000 23.860001 22.943834 91500
2011-05-04 23.559999 23.660000 23.440001 23.520000 22.616888 725000
2011-05-05 23.420000 23.520000 23.379999 23.459999 22.559189 598000
2011-05-06 23.400000 23.440001 23.240000 23.400000 22.501493 458050
2011-05-09 23.480000 23.600000 23.480000 23.580000 22.674583 165000
2011-05-11 23.660000 23.700001 23.500000 23.580000 22.674583 188000
2011-05-12 23.379999 23.400000 23.240000 23.379999 22.482262 553000
2011-05-13 23.379999 23.639999 23.260000 23.639999 22.732279 792000
2011-05-16 23.379999 23.440001 23.260000 23.280001 22.386101 1395680
2011-05-17 23.180000 23.240000 23.059999 23.200001 22.309174 197000
2011-05-18 23.340000 23.420000 23.340000 23.360001 22.463032 140000
2011-05-19 23.520000 23.620001 23.400000 23.500000 22.597654 829000
2011-05-20 23.600000 23.600000 23.540001 23.580000 22.674583 248000
2011-05-23 23.379999 23.379999 23.080000 23.080000 22.193783 288000
2011-05-24 23.080000 23.260000 23.080000 23.260000 22.366871 285000
2011-05-25 23.200001 23.200001 22.959999 23.200001 22.309174 1222000
2011-05-26 23.100000 23.379999 23.100000 23.320000 22.424564 369000
2011-05-27 23.379999 23.559999 23.340000 23.540001 22.636122 853000
2011-05-30 23.600000 23.639999 23.559999 23.580000 22.674583 255000
2011-05-31 23.740000 24.139999 23.740000 24.120001 23.193848 1372000
2011-06-01 24.000000 24.120001 24.000000 24.040001 23.116920 2310000
2011-06-02 23.680000 23.740000 23.680000 23.700001 22.789978 302000
2011-06-03 23.719999 23.719999 23.420000 23.420000 22.520727 152000
2011-06-07 23.299999 23.379999 23.260000 23.379999 22.482262 1104000
2011-06-08 23.240000 23.240000 23.080000 23.120001 22.232246 1427000
2011-06-09 23.120001 23.139999 22.860001 23.100000 22.213015 561000
2011-06-10 23.100000 23.100000 22.799999 22.879999 22.001461 170000
2011-06-13 22.700001 23.040001 22.680000 23.020000 22.136087 552000
2011-06-14 22.840000 23.160000 22.840000 23.020000 22.136087 633000
2011-06-15 23.080000 23.080000 22.860001 22.860001 21.982229 1032090
2011-06-16 22.600000 22.639999 22.459999 22.500000 21.636055 815500
2011-06-17 22.500000 22.559999 22.160000 22.219999 21.366802 1143010
2011-06-20 22.320000 22.420000 22.080000 22.120001 21.270643 462010
2011-06-21 22.000000 22.420000 22.000000 22.420000 21.559124 93000
2011-06-22 22.580000 22.580000 22.459999 22.420000 21.559124 64000
2011-06-23 22.420000 22.480000 22.219999 22.299999 21.443731 328000
2011-06-24 22.379999 22.719999 22.379999 22.719999 21.847605 824000
2011-06-27 22.480000 22.639999 22.459999 22.600000 21.732214 316000
2011-06-28 22.740000 22.760000 22.500000 22.620001 21.751448 531000
2011-06-29 22.780001 22.820000 22.580000 22.620001 21.751448 260000
2011-06-30 22.639999 22.639999 22.299999 22.500000 21.636055 1066000
2011-07-04 22.920000 22.940001 22.840000 22.879999 22.001461 892000
2011-07-05 22.860001 22.879999 22.840000 22.860001 21.982229 869450
2011-07-06 22.780001 22.820000 22.600000 22.620001 21.751448 145000
2011-07-07 22.740000 22.820000 22.620001 22.620001 21.751448 340000
2011-07-08 22.879999 22.920000 22.840000 22.860001 21.982229 56000
2011-07-11 22.600000 22.639999 22.400000 22.420000 21.559124 339000
2011-07-12 22.200001 22.200001 21.719999 21.740000 20.905235 1552000
2011-07-13 21.860001 22.040001 21.799999 22.020000 21.174484 1160000
2011-07-14 22.000000 22.040001 21.860001 22.040001 21.193718 640090
2011-07-15 21.940001 21.980000 21.940001 21.959999 21.116785 150000
2011-07-18 21.879999 22.100000 21.840000 21.879999 21.039858 268000
2011-07-19 21.860001 22.020000 21.719999 22.000000 21.155251 933000
2011-07-20 22.219999 22.219999 22.000000 22.080000 21.232178 614000
2011-07-21 22.000000 22.160000 22.000000 22.059999 21.212948 249000
2011-07-22 22.280001 22.559999 22.280001 22.540001 21.674519 754000
2011-07-25 22.420000 22.420000 22.340000 22.400000 21.539890 442000
2011-07-26 22.400000 22.680000 22.400000 22.660000 21.789909 85000
2011-07-27 22.559999 22.700001 22.559999 22.639999 21.770678 1191000
2011-07-28 22.379999 22.700001 22.320000 22.700001 21.828373 398000
2011-07-29 22.639999 22.680000 22.480000 22.520000 21.655285 612000
2011-08-01 22.799999 22.940001 22.799999 22.799999 21.924532 546000
2011-08-02 22.680000 22.680000 22.480000 22.500000 21.636055 221020
2011-08-03 22.020000 22.120001 21.980000 22.080000 21.232178 1157500
2011-08-04 22.000000 22.160000 21.840000 21.959999 21.116785 274400
2011-08-05 21.780001 21.780001 20.740000 21.000000 20.193649 1743000
2011-08-08 20.700001 20.660000 20.160000 20.620001 19.828239 754110
2011-08-09 19.900000 20.320000 19.040001 19.480000 18.732014 1285500
2011-08-10 21.940001 22.000000 19.670000 19.879999 19.116653 1217200
2011-08-11 19.680000 19.840000 19.379999 19.690001 18.933949 585000
2011-08-12 20.000000 20.000000 19.680000 19.719999 18.962797 576000
2011-08-15 20.100000 20.360001 20.040001 20.340000 19.558990 404040
2011-08-16 20.500000 20.520000 20.240000 20.299999 19.520525 482000
2011-08-17 20.520000 20.639999 20.340000 20.420000 19.635920 730000
2011-08-18 20.400000 20.440001 20.100000 20.100000 19.328209 196500
2011-08-19 19.629999 19.700001 19.430000 19.500000 18.751247 1409000
2011-08-22 19.629999 19.730000 19.200001 19.610001 18.857023 266000
2011-08-23 19.620001 20.020000 19.540001 20.000000 19.232046 686000
2011-08-24 20.040001 20.040001 19.600000 19.610001 18.857023 151000
2011-08-25 19.920000 19.940001 19.830000 19.870001 19.107040 484000
2011-08-26 19.870001 20.080000 19.840000 19.719999 18.962797 41000
2011-08-29 20.040001 20.040001 19.969999 20.020000 19.251278 361000
2011-08-30 20.320000 20.520000 20.219999 20.360001 19.578224 225000
2011-08-31 20.360001 20.719999 20.360001 20.700001 19.905170 436000
2011-09-01 21.059999 21.139999 20.700001 20.719999 19.924400 734000
2011-09-02 20.680000 20.700001 20.340000 20.340000 19.558990 585000
2011-09-05 19.940001 19.969999 19.709999 19.790001 19.030109 767500
2011-09-06 19.299999 19.860001 19.299999 19.889999 19.126272 516000
2011-09-07 20.120001 20.260000 19.980000 20.260000 19.482061 724000
2011-09-08 20.260000 20.260000 20.040001 20.120001 19.347439 196000
2011-09-09 20.260000 20.340000 20.059999 20.080000 19.308975 377000
2011-09-12 19.274000 19.274000 19.274000 19.274000 18.533924 0
2011-09-14 19.480000 19.500000 18.900000 19.309999 18.568541 833000
2011-09-15 19.400000 19.530001 19.219999 19.440001 18.693550 146000
2011-09-16 19.799999 19.930000 19.730000 19.730000 18.972412 386290
2011-09-19 19.430000 19.430000 19.129999 19.129999 18.395452 565000
2011-09-20 19.320000 19.320000 19.000000 19.280001 18.539694 137500
2011-09-21 19.080000 19.230000 18.959999 19.040001 18.308910 143000
2011-09-22 19.299999 19.299999 18.100000 18.129999 17.433849 1117500
2011-09-23 17.969999 18.080000 17.680000 17.910000 17.222298 1029100
2011-09-26 17.900000 17.920000 17.260000 17.650000 16.972281 1560000
2011-09-27 18.049999 18.370001 18.040001 18.370001 17.664635 1144000
2011-09-28 18.200001 18.270000 18.100000 18.250000 17.549242 1138000
2011-09-30 18.209999 18.209999 17.770000 17.799999 17.116522 326000
2011-10-03 17.350000 17.360001 17.000000 17.049999 16.395319 1171000
2011-10-04 16.969999 17.080000 16.450001 16.480000 15.847208 1157600
2011-10-06 16.500000 17.459999 16.500000 17.440001 16.770346 1012000
2011-10-07 17.750000 18.020000 17.740000 17.959999 17.270378 1189000
2011-10-10 18.400000 18.400000 17.700001 17.969999 17.279995 98000
2011-10-11 18.400000 18.690001 18.299999 18.389999 17.683867 1334000
2011-10-12 18.129999 18.660000 18.070000 18.590000 17.876186 602760
2011-10-13 18.780001 19.030001 18.700001 19.010000 18.280062 226490
2011-10-14 18.790001 18.910000 18.670000 18.730000 18.010811 238000
2011-10-17 18.750000 19.170000 18.750000 19.139999 18.405067 245000
2011-10-18 19.100000 19.100000 18.219999 18.280001 17.578091 1265000
2011-10-19 18.500000 18.670000 18.500000 18.570000 17.856956 283000
2011-10-20 18.360001 18.360001 18.049999 18.250000 17.549242 434600
2011-10-21 18.309999 18.350000 18.260000 18.320000 17.616556 49000
2011-10-24 18.809999 19.100000 18.740000 19.070000 18.337755 1130000
2011-10-25 19.200001 19.250000 19.100000 19.240000 18.501228 178000
2011-10-26 19.030001 19.379999 19.030001 19.350000 18.607006 780000
2011-10-27 19.360001 19.969999 19.290001 19.950001 19.183969 1114000
2011-10-28 20.400000 20.520000 20.260000 20.320000 19.539759 1243000
2011-10-31 20.320000 20.379999 19.990000 20.120001 19.347439 103000
2011-11-01 19.760000 20.000000 19.600000 19.600000 18.847406 741050
2011-11-02 19.330000 20.040001 19.320000 20.040001 19.270512 576000
2011-11-03 20.200001 20.200001 19.400000 19.469999 18.722397 444000
2011-11-04 20.139999 20.260000 20.080000 20.139999 19.366669 214000
2011-11-07 20.139999 20.260000 19.920000 19.920000 19.155119 71000
2011-11-08 20.100000 20.200001 20.020000 19.969999 19.203197 39000
2011-11-09 20.420000 20.440001 20.280001 20.299999 19.520525 167000
2011-11-10 19.350000 19.459999 19.200001 19.200001 18.462765 805000
2011-11-11 19.330000 19.450001 19.299999 19.410000 18.664701 119000
2011-11-14 19.549999 19.920000 19.549999 19.820000 19.058956 158100
2011-11-15 19.680000 19.680000 19.540001 19.570000 18.818556 65170
2011-11-16 19.660000 19.660000 19.020000 19.190001 18.453150 176100
2011-11-17 18.959999 19.150000 18.959999 19.040001 18.308910 155000
2011-11-18 18.799999 18.799999 18.660000 18.760000 18.039660 128000
2011-11-21 18.780001 18.780001 18.330000 18.510000 17.799259 268000
2011-11-22 18.459999 18.530001 18.299999 18.520000 17.808876 334000
2011-11-23 18.200001 18.209999 18.139999 18.160000 17.462696 245000
2011-11-24 18.000000 18.299999 18.000000 18.250000 17.549242 77000
2011-11-25 18.299999 18.299999 17.920000 17.969999 17.279995 1610000
2011-11-28 18.360001 18.370001 18.320000 18.370001 17.664635 35000
2011-11-29 18.400000 18.670000 18.370001 18.559999 17.847340 205000
2011-11-30 17.150000 18.440001 17.150000 18.290001 17.587709 105000
2011-12-01 19.309999 19.350000 19.240000 19.320000 18.578156 629000
2011-12-02 19.270000 19.480000 19.260000 19.389999 18.645468 236000
2011-12-05 19.299999 19.500000 19.299999 19.500000 18.751247 56000
2011-12-06 19.309999 19.309999 19.180000 19.230000 18.491611 2225050
2011-12-07 19.389999 19.580000 19.309999 19.549999 18.799324 307000
2011-12-08 19.389999 19.440001 19.330000 19.420000 18.674316 75000
2011-12-09 19.080000 19.100000 18.799999 18.860001 18.135820 227000
2011-12-12 19.219999 19.219999 18.809999 18.870001 18.145437 139000
2011-12-13 18.600000 18.770000 18.600000 18.770000 18.049274 60000
2011-12-14 18.760000 18.760000 18.690001 18.650000 17.933882 152000
2011-12-15 18.389999 18.440001 18.190001 18.330000 17.626171 505170
2011-12-16 18.129999 18.500000 18.129999 18.410000 17.703098 535000
2011-12-19 18.090000 18.170000 17.920000 18.170000 17.472315 70000
2011-12-20 18.340000 18.340000 18.170000 18.180000 17.481930 77000
2011-12-21 18.570000 18.570000 18.400000 18.500000 17.789642 67900
2011-12-22 18.450001 18.450001 18.450001 18.459999 17.751177 3000
2011-12-23 18.700001 18.750000 18.700001 18.750000 18.030045 369000
2011-12-24 null null null null null null
2011-12-28 18.750000 18.750000 18.559999 18.610001 17.895418 188000
2011-12-29 18.379999 18.500000 18.379999 18.480000 17.770411 152000
2011-12-30 18.610001 18.620001 18.530001 18.530001 17.818491 400000
2011-12-31 null null null null null null
2012-01-03 18.879999 19.000000 18.879999 18.980000 18.251211 357000
2012-01-04 19.010000 19.010000 18.879999 18.860001 18.135820 35000
2012-01-05 18.900000 18.959999 18.889999 18.940001 18.212748 47000
2012-01-06 18.809999 18.809999 18.629999 18.700001 17.981964 322000
2012-01-09 18.680000 19.030001 18.500000 19.030001 18.299295 1899000
2012-01-10 19.080000 19.250000 19.030001 19.129999 18.395452 918000
2012-01-11 19.200001 19.330000 19.120001 19.299999 18.558922 49180
2012-01-12 19.309999 19.400000 19.230000 19.250000 18.510845 263000
2012-01-13 19.340000 19.379999 19.260000 19.330000 18.587772 430310
2012-01-16 19.200001 19.200001 19.120001 19.129999 18.395452 230000
2012-01-17 19.340000 19.760000 19.340000 19.770000 19.010880 320000
2012-01-18 19.799999 19.870001 19.740000 19.850000 19.087805 887000
2012-01-19 19.940001 20.100000 19.940001 20.059999 19.289742 696000
2012-01-20 20.219999 20.280001 20.120001 20.219999 19.443598 464000
2012-01-26 20.540001 20.580000 20.480000 20.580000 19.789776 151000
2012-01-27 20.580000 20.740000 20.580000 20.639999 19.847471 1203000
2012-01-30 20.639999 20.639999 20.320000 20.320000 19.539759 456600
2012-01-31 20.500000 20.600000 20.420000 20.500000 19.712849 347990
2012-02-01 20.540001 20.660000 20.440001 20.459999 19.674383 1364000
2012-02-02 20.760000 20.900000 20.719999 20.900000 20.097488 172000
2012-02-03 20.900000 20.920000 20.799999 20.879999 20.078255 60000
2012-02-06 21.080000 21.080000 20.780001 20.860001 20.059025 762000
2012-02-07 20.959999 20.980000 20.799999 20.840000 20.039795 525660
2012-02-08 20.920000 21.160000 20.920000 21.160000 20.347506 649000
2012-02-09 21.000000 21.160000 21.000000 21.120001 20.309042 70000
2012-02-10 21.059999 21.080000 20.860001 20.879999 20.078255 500000
2012-02-13 20.840000 21.100000 20.840000 21.040001 20.232113 117000
2012-02-14 21.000000 21.040001 20.940001 21.040001 20.232113 389000
2012-02-15 21.100000 21.559999 21.100000 21.520000 20.693684 565760
2012-02-16 21.360001 21.400000 21.320000 21.400000 20.578289 151000
2012-02-17 21.879999 22.459999 21.559999 21.600000 20.770611 1284000
2012-02-20 21.840000 21.860001 21.520000 21.520000 20.693684 95000
2012-02-21 21.600000 21.600000 21.379999 21.580000 20.751379 594910
2012-02-22 21.459999 21.700001 21.420000 21.660000 20.828306 181000
2012-02-23 21.639999 21.639999 21.480000 21.520000 20.693684 721000
2012-02-24 21.600000 21.600000 21.440001 21.520000 20.693684 131000
2012-02-27 21.660000 21.700001 21.260000 21.299999 20.482130 1108000
2012-02-28 21.459999 21.719999 21.440001 21.719999 20.886002 702000
2012-02-29 21.740000 21.860001 21.700001 21.820000 20.982162 1168000
2012-03-01 21.820000 21.820000 21.480000 21.520000 20.693684 1109000
2012-03-02 21.700001 21.740000 21.700001 21.700001 20.866772 398000
2012-03-05 21.700001 21.700001 21.340000 21.340000 20.520594 74000
2012-03-06 21.299999 21.299999 20.940001 20.940001 20.135954 268000
2012-03-07 20.719999 20.780001 20.719999 20.740000 19.943630 202000
2012-03-08 20.860001 21.020000 20.820000 21.020000 20.212879 598000
2012-03-09 21.040001 21.299999 21.040001 21.240000 20.424433 168000
2012-03-12 21.299999 21.299999 21.100000 21.280001 20.462898 596000
2012-03-13 21.600000 21.600000 21.520000 21.520000 20.693684 72000
2012-03-14 21.760000 21.860001 21.500000 21.500000 20.674450 553000
2012-03-15 21.540001 21.559999 21.500000 21.559999 20.732147 13490
2012-03-16 21.540001 21.639999 21.480000 21.520000 20.693684 136000
2012-03-20 21.280001 21.280001 20.980000 21.080000 20.270576 178000
2012-03-21 21.040001 21.200001 20.980000 21.080000 20.270576 92000
2012-03-22 21.139999 21.160000 21.040001 21.120001 20.309042 382000
2012-03-23 20.940001 20.940001 20.799999 20.840000 20.039795 154010
2012-03-26 20.840000 20.980000 20.799999 20.879999 20.078255 709990
2012-03-27 21.180000 21.240000 21.180000 21.260000 20.443665 96000
2012-03-28 21.240000 21.240000 21.020000 21.059999 20.251345 72000
2012-03-29 20.860001 20.879999 20.760000 20.799999 20.001328 40000
2012-03-30 20.600000 20.740000 20.600000 20.740000 19.943630 1307000
2012-04-02 20.820000 20.860001 20.600000 20.700001 19.905170 60000
2012-04-03 20.820000 21.040001 20.799999 21.000000 20.193649 218000
2012-04-05 20.639999 20.860001 20.580000 20.780001 19.982098 523000
2012-04-10 20.799999 20.799999 20.500000 20.559999 19.770544 81000
2012-04-11 20.280001 20.340000 20.260000 20.299999 19.520525 118000
2012-04-12 20.360001 20.500000 20.360001 20.500000 19.712849 50000
2012-04-13 20.760000 20.940001 20.760000 20.940001 20.135954 294080
2012-04-16 20.760000 20.860001 20.760000 20.860001 20.059025 534000
2012-04-17 20.780001 20.780001 20.680000 20.780001 19.982098 16000
2012-04-18 21.020000 21.059999 20.959999 21.020000 20.212879 30000
2012-04-19 21.020000 21.219999 21.020000 21.219999 20.405201 65000
2012-04-20 21.160000 21.280001 21.120001 21.240000 20.424433 189000
2012-04-23 21.080000 21.100000 20.799999 20.799999 20.001328 641080
2012-04-24 20.840000 20.940001 20.780001 20.840000 20.039795 70000
2012-04-25 20.860001 20.860001 20.820000 20.860001 20.059025 54000
2012-04-26 20.980000 20.980000 20.900000 21.020000 20.212879 105000
2012-04-27 20.920000 20.920000 20.879999 20.940001 20.135954 13000
2012-04-30 21.160000 21.340000 21.160000 21.340000 20.520594 184000
2012-05-02 21.500000 21.620001 21.500000 21.540001 20.712915 291000
2012-05-03 21.540001 21.540001 21.379999 21.459999 20.635986 281100
2012-05-04 21.299999 21.299999 21.280001 21.299999 20.482130 452000
2012-05-07 20.820000 20.820000 20.680000 20.740000 19.943630 293000
2012-05-08 20.719999 20.719999 20.600000 20.719999 19.924400 144000
2012-05-09 20.540001 20.540001 20.480000 20.520000 19.732080 159000
2012-05-10 20.480000 20.559999 20.299999 20.420000 19.635920 193000
2012-05-11 20.240000 20.260000 20.100000 20.160000 19.385900 352000
2012-05-14 20.240000 20.240000 19.940001 19.940001 19.174351 253000
2012-05-15 19.879999 20.139999 19.870001 20.120001 19.347439 1553190
2012-05-16 19.980000 19.980000 19.459999 19.510000 18.760860 229000
2012-05-17 19.549999 19.690001 19.490000 19.490000 18.741631 102000
2012-05-18 19.070000 19.260000 18.900000 19.219999 18.481995 427000
2012-05-21 19.840000 19.840000 19.120001 19.270000 18.530077 184000
2012-05-22 19.320000 19.500000 19.320000 19.350000 18.607006 632000
2012-05-23 19.059999 19.150000 19.000000 19.090000 18.356989 73000
2012-05-24 19.120001 19.139999 18.969999 18.969999 18.241596 88000
2012-05-25 19.000000 19.070000 18.900000 19.049999 18.318525 83000
2012-05-28 19.040001 19.170000 19.040001 19.129999 18.395452 23000
2012-05-29 19.700001 20.000000 19.110001 19.379999 18.635853 122000
2012-05-30 19.190001 19.200001 19.000000 19.030001 18.299295 924000
2012-05-31 18.820000 19.070000 18.820000 19.049999 18.318525 97000
2012-06-01 18.879999 19.110001 18.879999 19.040001 18.308910 628000
2012-06-04 18.500000 18.590000 18.480000 18.570000 17.856956 85000
2012-06-05 18.799999 18.799999 18.650000 18.670000 17.953115 57000
2012-06-06 18.889999 19.070000 18.860001 19.059999 18.328138 847000
2012-06-07 19.320000 19.360001 19.190001 19.180000 18.443533 106000
2012-06-08 19.209999 19.700001 18.990000 19.000000 18.270445 233000
2012-06-11 19.500000 19.500000 19.410000 19.490000 18.741631 134000
2012-06-12 19.250000 19.440001 19.250000 19.420000 18.674316 36000
2012-06-13 19.420000 19.559999 19.370001 19.549999 18.799324 107000
2012-06-14 19.500000 19.549999 19.410000 19.410000 18.664701 588150
2012-06-15 19.549999 19.860001 19.540001 19.860001 19.097424 113000
2012-06-18 20.160000 20.180000 20.020000 20.040001 19.270512 752000
2012-06-19 20.780001 20.780001 19.969999 20.040001 19.270512 143000
2012-06-20 20.120001 20.200001 20.080000 20.100000 19.328209 576000
2012-06-21 20.100000 20.100000 19.879999 19.879999 19.116653 64000
2012-06-22 19.650000 19.680000 19.580000 19.600000 18.847406 1011000
2012-06-25 19.570000 19.670000 19.480000 19.500000 18.751247 205000
2012-06-26 19.500000 19.600000 19.500000 19.590000 18.837790 109000
2012-06-27 19.520000 19.820000 19.520000 19.799999 19.039726 85000
2012-06-28 19.889999 19.889999 19.600000 19.610001 18.857023 153000
2012-06-29 19.190001 19.660000 19.180000 19.600000 18.847406 426000
2012-07-03 19.850000 19.910000 19.780001 19.870001 19.107040 646000
2012-07-04 19.980000 19.980000 19.850000 19.860001 19.097424 899000
2012-07-05 19.870001 20.020000 19.799999 19.969999 19.203197 1150100
2012-07-06 19.969999 20.000000 19.879999 19.959999 19.193581 37000
2012-07-09 19.799999 19.879999 19.590000 19.580000 18.828175 95200
2012-07-10 19.650000 19.650000 19.530001 19.540001 18.789709 197000
2012-07-11 19.580000 19.580000 19.580000 19.570000 18.818556 200040
2012-07-12 19.350000 19.350000 19.170000 19.170000 18.433918 290000
2012-07-13 19.180000 19.290001 19.180000 19.209999 18.472380 799400
2012-07-16 19.350000 19.350000 19.200001 19.250000 18.510845 295000
2012-07-17 19.590000 19.650000 19.580000 19.620001 18.866640 124000
2012-07-18 19.799999 19.799999 19.290001 19.379999 18.635853 80000
2012-07-19 19.610001 19.770000 19.610001 19.719999 18.962797 106000
2012-07-20 19.709999 19.780001 19.690001 19.780001 19.020494 32000
2012-07-23 19.780001 19.780001 19.129999 19.180000 18.443533 190000
2012-07-24 19.150000 19.219999 19.000000 19.020000 18.289677 121000
2012-07-25 18.950001 19.070000 18.860001 19.010000 18.280062 636000
2012-07-26 19.000000 19.049999 18.959999 19.040001 18.308910 38000
2012-07-27 19.350000 19.500000 19.309999 19.440001 18.693550 40000
2012-07-30 19.660000 19.760000 19.660000 19.740000 18.982031 67000
2012-07-31 19.799999 20.000000 19.790001 19.950001 19.183969 1635000
2012-08-01 19.920000 20.080000 19.840000 19.980000 19.212814 1199000
2012-08-02 19.920000 19.940001 19.850000 19.860001 19.097424 80000
2012-08-03 19.690001 19.799999 19.600000 19.809999 19.049339 94000
2012-08-06 19.830000 20.280001 19.809999 20.160000 19.385900 327000
2012-08-07 20.200001 20.260000 20.160000 20.219999 19.443598 116000
2012-08-08 20.320000 20.340000 20.160000 20.200001 19.424368 45000
2012-08-09 20.400000 20.480000 20.400000 20.440001 19.655153 122000
2012-08-10 20.360001 20.360001 20.260000 20.260000 19.482061 11040
2012-08-13 20.280001 20.320000 20.260000 20.260000 19.482061 51000
2012-08-14 20.299999 20.440001 20.280001 20.459999 19.674383 20000
2012-08-15 20.299999 20.299999 20.180000 20.200001 19.424368 33480
2012-08-16 20.320000 20.320000 20.320000 20.139999 19.366669 33500
2012-08-17 20.280001 20.320000 20.280001 20.320000 19.539759 25000
2012-08-20 20.160000 20.280001 20.160000 20.280001 19.501293 308000
2012-08-21 20.240000 20.280001 20.240000 20.299999 19.520525 125000
2012-08-22 20.139999 20.139999 20.080000 20.080000 19.308975 18000
2012-08-23 20.280001 20.340000 20.280001 20.320000 19.539759 49000
2012-08-24 20.080000 20.080000 20.080000 20.080000 19.308975 462000
2012-08-27 20.040001 20.040001 20.000000 20.020000 19.251278 75000
2012-08-28 19.980000 20.000000 19.980000 20.000000 19.232046 57000
2012-08-29 20.000000 20.020000 20.000000 20.000000 19.232046 38000
2012-08-30 19.790001 19.790001 19.719999 19.750000 18.991646 655000
2012-08-31 19.719999 19.730000 19.650000 19.660000 18.905100 634000
2012-09-03 19.590000 19.820000 19.570000 19.760000 19.001263 411000
2012-09-04 19.700001 19.750000 19.620001 19.629999 18.876253 580000
2012-09-05 19.490000 19.500000 19.350000 19.360001 18.616621 161000
2012-09-06 19.389999 19.469999 19.350000 19.469999 18.722397 120000
2012-09-07 19.750000 20.160000 19.750000 20.139999 19.366669 1624000
2012-09-10 20.200001 20.200001 20.120001 20.160000 19.385900 398000
2012-09-11 19.969999 20.200001 19.969999 20.180000 19.405134 95000
2012-09-12 20.340000 20.420000 20.340000 20.400000 19.616688 469000
2012-09-13 20.400000 20.459999 20.360001 20.360001 19.578224 65150
2012-09-14 20.740000 20.959999 20.740000 20.920000 20.116720 2481000
2012-09-17 21.000000 21.020000 20.920000 20.980000 20.174416 294000
2012-09-18 20.980000 21.040001 20.900000 20.900000 20.097488 382000
2012-09-19 21.000000 21.200001 21.000000 21.180000 20.366737 1317000
2012-09-20 21.100000 21.120001 20.959999 20.920000 20.116720 566000
2012-09-21 21.040001 21.100000 21.020000 21.040001 20.232113 198000
2012-09-24 20.860001 21.020000 20.860001 21.000000 20.193649 31240
2012-09-25 21.020000 21.020000 20.980000 21.020000 20.212879 17000
2012-09-26 20.860001 20.860001 20.820000 20.840000 20.039795 15000
2012-09-27 20.860001 21.139999 20.860001 21.080000 20.270576 92000
2012-09-28 21.100000 21.180000 21.080000 21.120001 20.309042 415000
2012-10-03 20.700001 21.299999 20.700001 21.120001 20.309042 893000
2012-10-04 21.120001 21.180000 21.120001 21.180000 20.366737 208100
2012-10-05 21.260000 21.320000 21.240000 21.280001 20.462898 124000
2012-10-08 21.120001 21.160000 21.080000 21.080000 20.270576 34000
2012-10-09 21.340000 21.379999 21.200001 21.240000 20.424433 199000
2012-10-10 21.100000 21.180000 21.080000 21.180000 20.366737 434000
2012-10-11 21.100000 21.320000 21.100000 21.320000 20.501360 3909000
2012-10-12 21.379999 21.559999 21.379999 21.420000 20.597523 361000
2012-10-15 21.440001 21.500000 21.379999 21.440001 20.616756 376190
2012-10-16 21.500000 21.500000 21.440001 21.480000 20.655216 611000
2012-10-17 21.500000 21.740000 21.500000 21.740000 20.905235 199000
2012-10-18 21.799999 21.900000 21.799999 21.820000 20.982162 757000
2012-10-19 21.820000 21.860001 21.820000 21.860001 21.020628 99000
2012-10-22 21.840000 22.000000 21.840000 22.000000 21.155251 56000
2012-10-24 22.000000 22.139999 21.920000 22.120001 21.270643 1026000
2012-10-25 22.120001 22.139999 22.100000 22.120001 21.270643 618000
2012-10-26 22.059999 22.059999 21.879999 21.879999 21.039858 64000
2012-10-29 21.799999 21.879999 21.799999 21.840000 21.001394 113000
2012-10-30 21.840000 21.920000 21.680000 21.760000 20.924469 947000
2012-10-31 21.900000 21.940001 21.879999 21.959999 21.116785 15000
2012-11-01 21.959999 22.180000 21.840000 22.160000 21.309109 69000
2012-11-02 22.400000 22.500000 22.379999 22.480000 21.616821 754000
2012-11-05 22.480000 22.480000 22.360001 22.360001 21.501429 37000
2012-11-06 22.400000 22.400000 22.200001 22.299999 21.443731 33000
2012-11-07 22.400000 22.459999 22.180000 22.459999 21.597586 223000
2012-11-08 22.200001 22.200001 21.879999 21.879999 21.039858 96000
2012-11-09 21.879999 21.879999 21.700001 21.700001 20.866772 51000
2012-11-12 21.700001 21.780001 21.700001 21.780001 20.943699 251120
2012-11-13 21.680000 21.680000 21.540001 21.520000 20.693684 165000
2012-11-14 21.680000 21.700001 21.680000 21.740000 20.905235 140000
2012-11-15 21.559999 21.600000 21.459999 21.459999 20.635986 44750
2012-11-16 21.500000 21.500000 21.440001 21.480000 20.655216 910000
2012-11-19 21.620001 21.660000 21.520000 21.660000 20.828306 269000
2012-11-20 21.840000 21.840000 21.620001 21.620001 20.789843 1262000
2012-11-21 21.740000 21.900000 21.600000 21.900000 21.059092 655000
2012-11-22 21.940001 22.139999 21.920000 22.139999 21.289875 374000
2012-11-23 22.180000 22.320000 22.180000 22.280001 21.424500 604000
2012-11-26 22.299999 22.340000 22.200001 22.240000 21.386034 33000
2012-11-27 22.320000 22.340000 22.200001 22.219999 21.366802 97000
2012-11-28 22.000000 22.040001 22.000000 22.040001 21.193718 64000
2012-11-29 22.180000 22.360001 22.180000 22.280001 21.424500 96000
2012-11-30 22.420000 22.480000 22.420000 22.440001 21.578356 198000
2012-12-03 22.459999 22.540001 22.080000 22.100000 21.251411 313000
2012-12-04 22.059999 22.160000 22.040001 22.139999 21.289875 66000
2012-12-05 22.200001 22.660000 22.200001 22.660000 21.789909 118500
2012-12-06 22.660000 22.660000 22.580000 22.580000 21.712980 1190000
2012-12-07 22.660000 22.719999 22.580000 22.600000 21.732214 137000
2012-12-10 22.660000 22.660000 22.580000 22.600000 21.732214 110000
2012-12-11 22.600000 22.719999 22.600000 22.660000 21.789909 438000
2012-12-12 22.760000 22.879999 22.760000 22.840000 21.962997 168000
2012-12-13 22.820000 22.940001 22.760000 22.799999 21.924532 333040
2012-12-14 22.580000 22.840000 22.580000 22.799999 21.924532 286000
2012-12-17 22.719999 22.719999 22.600000 22.639999 21.770678 264000
2012-12-18 22.680000 22.760000 22.660000 22.660000 21.789909 264000
2012-12-19 22.660000 22.860001 22.660000 22.799999 21.924532 205000
2012-12-20 22.760000 22.799999 22.700001 22.780001 21.905302 72000
2012-12-21 22.600000 22.660000 22.600000 22.639999 21.770678 122000
2012-12-24 22.740000 22.740000 22.719999 22.719999 21.847605 15000
2012-12-27 22.719999 22.900000 22.719999 22.840000 21.962997 369000
2012-12-28 22.920000 22.920000 22.840000 22.860001 21.982229 604000
2012-12-31 22.760000 22.879999 22.760000 22.860001 21.982229 151000
2013-01-02 22.860001 23.440001 22.860001 23.440001 22.539957 142720
2013-01-03 23.700001 23.700001 23.400000 23.520000 22.616888 485500
2013-01-04 23.440001 23.459999 23.379999 23.459999 22.559189 313000
2013-01-07 23.420000 23.520000 23.420000 23.500000 22.597654 70000
2013-01-08 23.340000 23.400000 23.299999 23.280001 22.386101 235000
2013-01-09 23.299999 23.400000 23.299999 23.379999 22.482262 142000
2013-01-10 23.400000 23.639999 23.400000 23.559999 22.655352 130000
2013-01-11 23.620001 23.620001 23.400000 23.420000 22.520727 235000
2013-01-14 23.459999 23.600000 23.459999 23.540001 22.636122 113010
2013-01-15 23.500000 23.700001 23.480000 23.520000 22.616888 377830
2013-01-16 23.500000 23.520000 23.360001 23.500000 22.597654 305500
2013-01-17 23.500000 23.660000 23.400000 23.500000 22.597654 233000
2013-01-18 23.700001 23.760000 23.639999 23.740000 22.828440 665000
2013-01-21 23.740000 23.799999 23.700001 23.740000 22.828440 90280
2013-01-22 23.680000 23.840000 23.680000 23.780001 22.866903 1170000
2013-01-23 23.820000 23.820000 23.680000 23.799999 22.886135 348000
2013-01-24 23.700001 23.860001 23.700001 23.780001 22.866903 306420
2013-01-25 23.840000 23.840000 23.680000 23.719999 22.809208 480000
2013-01-28 23.860001 23.920000 23.860001 23.860001 22.943834 765710
2013-01-29 23.860001 23.879999 23.840000 23.860001 22.943834 2847000
2013-01-30 23.940001 24.139999 23.940001 24.020000 23.097689 234000
2013-01-31 23.879999 23.900000 23.860001 23.900000 22.982294 609000
2013-02-01 23.879999 23.900000 23.719999 23.879999 22.963062 820000
2013-02-04 24.120001 24.120001 23.980000 23.840000 22.924601 20000
2013-02-05 23.520000 23.540001 23.260000 23.299999 22.405333 267000
2013-02-06 23.400000 23.500000 23.379999 23.400000 22.501493 1183000
2013-02-07 23.540001 23.540001 23.340000 23.340000 22.443798 106000
2013-02-08 23.360001 23.420000 23.340000 23.400000 22.501493 400000
2013-02-14 23.520000 23.600000 23.520000 23.559999 22.655352 177000
2013-02-15 23.500000 23.600000 23.500000 23.600000 22.693815 625000
2013-02-18 23.620001 23.620001 23.480000 23.540001 22.636122 108000
2013-02-19 23.540001 23.580000 23.299999 23.299999 22.405333 191590
2013-02-20 23.379999 23.420000 23.320000 23.420000 22.520727 95000
2013-02-21 23.139999 23.139999 23.000000 23.040001 22.155317 324000
2013-02-22 22.959999 23.000000 22.860001 22.940001 22.059158 125000
2013-02-25 22.959999 23.000000 22.959999 23.000000 22.116854 521000
2013-02-26 22.799999 22.900000 22.700001 22.680000 21.809141 214000
2013-02-27 22.799999 22.820000 22.600000 22.760000 21.886070 373000
2013-02-28 22.980000 23.180000 22.959999 23.180000 22.289942 330350
2013-03-01 23.139999 23.160000 23.059999 23.080000 22.193783 357200
2013-03-04 23.000000 23.000000 22.620001 22.680000 21.809141 267000
2013-03-05 22.820000 22.820000 22.700001 22.719999 21.847605 94000
2013-03-06 22.719999 22.959999 22.719999 22.900000 22.020695 123000
2013-03-07 22.820000 23.020000 22.780001 22.920000 22.039925 75660
2013-03-08 23.059999 23.400000 23.059999 23.320000 22.424564 797000
2013-03-11 22.280001 23.400000 22.280001 23.299999 22.405333 192000
2013-03-12 23.440001 23.440001 23.059999 23.080000 22.193783 35000
2013-03-13 23.020000 23.059999 22.680000 22.719999 21.847605 566260
2013-03-14 22.600000 22.820000 22.540001 22.799999 21.924532 206310
2013-03-15 22.719999 22.940001 22.660000 22.700001 21.828373 46000
2013-03-18 22.320000 22.360001 22.160000 22.260000 21.405268 732770
2013-03-19 22.340000 22.400000 22.200001 22.200001 21.347572 68000
2013-03-20 22.200001 22.540001 22.180000 22.540001 21.674519 31297000
2013-03-21 22.440001 22.620001 22.360001 22.480000 21.616821 910000
2013-03-22 22.440001 22.440001 22.299999 22.379999 21.520658 209000
2013-03-25 22.580000 22.580000 22.440001 22.500000 21.636055 248000
2013-03-26 22.480000 22.620001 22.400000 22.580000 21.712980 21380
2013-03-27 22.740000 22.740000 22.680000 22.680000 21.809141 45000
2013-03-28 23.000000 23.000000 22.379999 22.520000 21.655285 148000
2013-04-02 22.520000 22.660000 22.440001 22.600000 21.732214 37000
2013-04-03 22.920000 22.920000 22.520000 22.600000 21.732214 44000
2013-04-05 22.379999 22.379999 21.900000 21.959999 21.116785 244270
2013-04-08 21.920000 22.000000 21.879999 21.959999 21.116785 236000
2013-04-09 22.059999 22.180000 22.059999 22.100000 21.251411 106000
2013-04-10 22.180000 22.260000 22.080000 22.260000 21.405268 102100
2013-04-11 22.459999 22.500000 22.299999 22.320000 21.462963 154000
2013-04-12 22.379999 22.420000 22.360001 22.340000 21.482195 29000
2013-04-15 22.100000 22.160000 21.980000 22.020000 21.174484 91900
2013-04-16 21.940001 22.040001 21.700001 21.920000 21.078323 147000
2013-04-17 21.940001 21.940001 21.879999 21.820000 20.982162 19000
2013-04-18 21.680000 21.820000 21.680000 21.719999 20.886002 95000
2013-04-19 21.900000 22.299999 21.900000 22.280001 21.424500 32000
2013-04-22 22.280001 22.360001 22.219999 22.299999 21.443731 32000
2013-04-23 22.020000 22.100000 21.959999 22.040001 21.193718 139000
2013-04-24 22.280001 22.459999 22.280001 22.459999 21.597586 67000
2013-04-25 22.500000 22.719999 22.480000 22.680000 21.809141 52000
2013-04-26 22.900000 22.940001 22.799999 22.820000 21.943764 341000
2013-04-29 22.799999 22.900000 22.760000 22.840000 21.962997 551000
2013-04-30 23.100000 23.100000 22.959999 22.980000 22.097620 1217000
2013-05-02 22.879999 23.000000 22.820000 22.940001 22.059158 799000
2013-05-03 23.120001 23.139999 22.980000 22.980000 22.097620 432000
2013-05-06 23.200001 23.260000 23.160000 23.160000 22.270708 187000
2013-05-07 23.160000 23.299999 23.160000 23.299999 22.405333 474000
2013-05-08 23.480000 23.500000 23.420000 23.480000 22.578423 172000
2013-05-09 23.559999 23.559999 23.440001 23.500000 22.597654 544000
2013-05-10 23.459999 23.540001 23.440001 23.580000 22.674583 108000
2013-05-13 23.440001 23.440001 23.219999 23.240000 22.347639 252110
2013-05-14 23.440001 23.440001 23.200001 23.219999 22.328405 168000
2013-05-15 23.320000 23.420000 23.320000 23.340000 22.443798 75570
2013-05-16 23.219999 23.440001 23.219999 23.340000 22.443798 110000
2013-05-20 23.500000 23.820000 23.500000 23.780001 22.866903 273000
2013-05-21 23.660000 23.719999 23.660000 23.700001 22.789978 57000
2013-05-22 23.719999 23.740000 23.559999 23.600000 22.693815 70000
2013-05-23 23.500000 23.500000 22.940001 22.959999 22.078390 244250
2013-05-24 23.080000 23.100000 22.860001 22.959999 22.078390 159000
2013-05-27 22.959999 23.080000 22.959999 23.059999 22.174549 1005000
2013-05-28 23.059999 23.320000 23.059999 23.320000 22.424564 1396000
2013-05-29 23.180000 23.200001 22.879999 22.900000 22.020695 452000
2013-05-30 23.000000 23.020000 22.700001 22.920000 22.039925 1664000
2013-05-31 22.799999 22.920000 22.780001 22.860001 21.982229 67000
2013-06-03 22.860001 22.959999 22.700001 22.700001 21.828373 128000
2013-06-04 22.680000 22.760000 22.580000 22.680000 21.809141 174000
2013-06-05 22.540001 22.600000 22.379999 22.520000 21.655285 278000
2013-06-06 22.600000 22.600000 22.219999 22.260000 21.405268 169000
2013-06-07 22.240000 22.299999 21.980000 22.059999 21.212948 715460
2013-06-10 22.160000 22.200001 22.040001 22.100000 21.251411 789000
2013-06-11 22.120001 22.120001 21.820000 21.840000 21.001394 159000
2013-06-13 21.559999 21.559999 21.260000 21.459999 20.635986 1008500
2013-06-14 21.700001 21.879999 21.540001 21.559999 20.732147 403350
2013-06-17 22.000000 22.000000 21.680000 21.860001 21.020628 157000
2013-06-18 21.959999 21.959999 21.660000 21.860001 21.020628 770410
2013-06-19 21.840000 21.840000 21.540001 21.639999 20.809074 421000
2013-06-20 21.540001 21.540001 21.000000 21.020000 20.212879 834500
2013-06-21 20.660000 21.600000 20.600000 21.600000 20.770611 731340
2013-06-24 21.200001 21.200001 20.400000 20.440001 19.655153 316500
2013-06-25 20.559999 20.680000 20.100000 20.660000 19.866705 194110
2013-06-26 20.799999 21.100000 20.559999 21.000000 20.193649 1087000
2013-06-27 20.700001 20.920000 20.559999 20.680000 19.885937 346000
2013-06-28 20.760000 21.000000 20.740000 20.980000 20.174416 169910
2013-07-02 21.000000 21.020000 20.820000 20.820000 20.020561 512000
2013-07-03 20.559999 20.559999 20.340000 20.340000 19.558990 67000
2013-07-04 20.620001 20.780001 20.600000 20.680000 19.885937 37000
2013-07-05 21.020000 21.100000 20.959999 21.059999 20.251345 80000
2013-07-08 20.900000 20.900000 20.480000 20.820000 20.020561 150000
2013-07-09 20.820000 20.940001 20.799999 20.900000 20.097488 61480
2013-07-10 21.080000 21.240000 20.860001 21.100000 20.289808 383000
2013-07-11 21.160000 21.719999 21.320000 21.660000 20.828306 170000
2013-07-12 21.580000 21.620001 21.440001 21.459999 20.635986 25000
2013-07-15 21.540001 21.620001 21.400000 21.500000 20.674450 72390
2013-07-16 21.459999 21.600000 21.400000 21.500000 20.674450 156000
2013-07-17 21.580000 21.660000 21.500000 21.580000 20.751379 87470
2013-07-18 21.600000 21.600000 21.540001 21.559999 20.732147 136180
2013-07-19 21.540001 21.620001 21.480000 21.580000 20.751379 166000
2013-07-22 21.680000 21.680000 21.559999 21.600000 20.770611 47250
2013-07-23 21.799999 22.200001 21.799999 22.120001 21.270643 431000
2013-07-24 22.100000 22.240000 22.080000 22.219999 21.366802 913000
2013-07-25 22.139999 22.160000 22.120001 22.139999 21.289875 246000
2013-07-26 22.160000 22.219999 22.160000 22.200001 21.347572 214380
2013-07-29 22.139999 22.139999 22.000000 22.120001 21.270643 241000
2013-07-30 22.100000 22.240000 22.080000 22.200001 21.347572 209000
2013-07-31 22.219999 22.299999 22.240000 22.139999 21.289875 57000
2013-08-01 22.379999 22.379999 22.240000 22.320000 21.462963 215000
2013-08-02 22.520000 22.520000 22.420000 22.420000 21.559124 90000
2013-08-05 22.459999 22.500000 22.440001 22.440001 21.578356 164000
2013-08-06 22.080000 22.200001 22.040001 22.160000 21.309109 38000
2013-08-07 22.059999 22.059999 21.799999 21.799999 20.962931 77000
2013-08-08 21.940001 21.980000 21.860001 21.879999 21.039858 74000
2013-08-09 21.959999 22.040001 21.920000 22.040001 21.193718 112000
2013-08-12 22.320000 22.520000 22.320000 22.500000 21.636055 278000
2013-08-13 22.559999 22.799999 22.559999 22.780001 21.905302 1211000
2013-08-14 22.780001 22.780001 22.780001 22.780001 21.905302 0
2013-08-15 22.820000 22.940001 22.740000 22.780001 21.905302 752000
2013-08-16 22.620001 22.799999 22.600000 22.760000 21.886070 126080
2013-08-19 22.740000 22.780001 22.660000 22.680000 21.809141 111000
2013-08-20 22.660000 22.660000 22.260000 22.180000 21.328341 31000
2013-08-21 22.040001 22.040001 21.879999 22.040001 21.193718 27000
2013-08-22 21.860001 22.219999 21.860001 22.180000 21.328341 1073000
2013-08-23 22.260000 22.280001 22.020000 22.100000 21.251411 321000
2013-08-26 22.200001 22.340000 22.200001 22.320000 21.462963 48000
2013-08-27 22.260000 22.260000 22.040001 22.139999 21.289875 171000
2013-08-28 21.860001 21.860001 21.700001 21.760000 20.924469 1658000
2013-08-29 21.840000 21.900000 21.820000 21.920000 21.078323 12000
2013-08-30 21.840000 22.000000 21.799999 21.900000 21.059092 45000
2013-09-02 22.440001 22.480000 22.400000 22.459999 21.597586 360000
2013-09-03 22.600000 22.740000 22.600000 22.680000 21.809141 1086000
2013-09-04 22.540001 22.700001 22.480000 22.639999 21.770678 246000
2013-09-05 22.940001 23.059999 22.879999 22.980000 22.097620 1351000
2013-09-06 23.000000 23.059999 22.959999 23.000000 22.116854 490000
2013-09-09 23.160000 23.200001 23.080000 23.100000 22.213015 195000
2013-09-10 23.299999 23.320000 23.219999 23.320000 22.424564 753000
2013-09-11 23.420000 23.480000 23.219999 23.240000 22.347639 794000
2013-09-12 23.379999 23.400000 23.299999 23.299999 22.405333 291000
2013-09-13 23.320000 23.320000 23.219999 23.299999 22.405333 39470
2013-09-16 23.520000 23.680000 23.520000 23.620001 22.713049 520000
2013-09-17 23.680000 23.680000 23.520000 23.520000 22.616888 911000
2013-09-18 23.580000 23.600000 23.520000 23.540001 22.636122 505000
2013-09-19 23.900000 23.980000 23.879999 23.940001 23.020761 597000
2013-09-23 23.860001 23.860001 23.680000 23.700001 22.789978 335240
2013-09-24 23.600000 23.680000 23.480000 23.559999 22.655352 991000
2013-09-25 23.540001 23.639999 23.540001 23.580000 22.674583 474000
2013-09-26 23.559999 23.559999 23.480000 23.520000 22.616888 301000
2013-09-27 23.559999 23.700001 23.559999 23.580000 22.674583 479000
2013-09-30 23.260000 23.320000 23.260000 23.299999 22.405333 216000
2013-10-02 22.920000 23.480000 22.920000 23.379999 22.482262 67000
2013-10-03 23.600000 23.620001 23.580000 23.580000 22.674583 112000
2013-10-04 23.459999 23.520000 23.459999 23.520000 22.616888 8000
2013-10-07 23.480000 23.480000 23.320000 23.340000 22.443798 318000
2013-10-08 23.320000 23.600000 23.299999 23.600000 22.693815 627000
2013-10-09 23.400000 23.440001 23.400000 23.440001 22.539957 386000
2013-10-10 23.459999 23.459999 23.139999 23.379999 22.482262 364270
2013-10-11 23.700001 23.740000 23.620001 23.620001 22.713049 882000
2013-10-15 23.799999 23.799999 23.719999 23.719999 22.809208 215000
2013-10-16 23.719999 23.719999 23.540001 23.620001 22.713049 675280
2013-10-17 23.700001 23.700001 23.459999 23.459999 22.559189 154000
2013-10-18 23.620001 23.719999 23.620001 23.680000 22.770744 439000
2013-10-21 23.860001 23.900000 23.799999 23.799999 22.886135 134260
2013-10-22 23.700001 23.760000 23.700001 23.719999 22.809208 165000
2013-10-23 23.799999 23.879999 23.379999 23.420000 22.520727 637000
2013-10-24 23.219999 23.280001 23.180000 23.240000 22.347639 1613610
2013-10-25 23.200001 23.200001 23.100000 23.100000 22.213015 1346000
2013-10-28 23.200001 23.280001 23.160000 23.240000 22.347639 1319000
2013-10-29 23.400000 23.400000 23.180000 23.280001 22.386101 495000
2013-10-30 23.500000 23.719999 23.440001 23.700001 22.789978 1283000
2013-10-31 23.600000 23.660000 23.600000 23.620001 22.713049 529000
2013-11-01 23.620001 23.760000 23.600000 23.680000 22.770744 322000
2013-11-04 23.780001 23.780001 23.639999 23.660000 22.751511 366000
2013-11-05 23.440001 23.559999 23.420000 23.440001 22.539957 536000
2013-11-06 23.420000 23.440001 23.420000 23.440001 22.539957 131000
2013-11-07 23.340000 23.340000 23.260000 23.280001 22.386101 736000
2013-11-08 23.139999 23.200001 23.100000 23.160000 22.270708 632000
2013-11-11 23.139999 23.540001 23.100000 23.520000 22.616888 836000
2013-11-12 23.480000 23.480000 23.299999 23.299999 22.405333 393000
2013-11-13 23.020000 23.059999 22.879999 22.900000 22.020695 598000
2013-11-14 23.040001 23.080000 22.959999 23.059999 22.174549 619110
2013-11-15 23.299999 23.480000 23.280001 23.400000 22.501493 496210
2013-11-18 23.820000 24.180000 23.820000 24.080000 23.155384 4761000
2013-11-19 24.260000 24.299999 24.100000 24.100000 23.174618 803000
2013-11-20 24.299999 24.299999 24.160000 24.180000 23.251543 154100
2013-11-21 24.120001 24.120001 24.000000 24.020000 23.097689 222000
2013-11-22 24.160000 24.180000 24.160000 24.160000 23.232313 187300
2013-11-25 24.200001 24.200001 24.160000 24.180000 23.251543 146000
2013-11-26 24.180000 24.200001 24.139999 24.160000 23.232313 129600
2013-11-27 24.160000 24.320000 24.160000 24.260000 23.328472 1005000
2013-11-28 24.440001 24.459999 24.200001 24.219999 23.290009 487000
2013-11-29 24.280001 24.360001 24.280001 24.340000 23.405401 512100
2013-12-02 24.360001 24.559999 24.340000 24.459999 23.520792 121000
2013-12-03 24.320000 24.360001 24.320000 24.340000 23.405401 418500
2013-12-04 24.020000 24.260000 24.000000 24.160000 23.232313 70000
2013-12-05 24.040001 24.160000 24.040001 24.139999 23.213079 946000
2013-12-06 24.059999 24.240000 24.059999 24.219999 23.290009 273290
2013-12-09 24.200001 24.379999 24.200001 24.260000 23.328472 2201000
2013-12-10 24.200001 24.219999 24.180000 24.219999 23.290009 63000
2013-12-11 24.100000 24.100000 23.719999 23.760000 22.847672 426000
2013-12-12 23.700001 23.700001 23.580000 23.680000 22.770744 607000
2013-12-13 23.700001 23.700001 23.379999 23.480000 22.578423 136160
2013-12-16 23.379999 23.440001 23.260000 23.379999 22.482262 32000
2013-12-17 23.420000 23.420000 23.379999 23.320000 22.424564 113000
2013-12-18 23.320000 23.440001 23.320000 23.400000 22.501493 20000
2013-12-19 23.620001 23.620001 23.040001 23.080000 22.193783 114000
2013-12-20 23.139999 23.139999 23.000000 23.020000 22.136087 29800
2013-12-23 23.160000 23.200001 23.160000 23.180000 22.289942 75000
2013-12-24 23.480000 23.480000 23.480000 23.480000 22.578423 50000
2013-12-27 23.459999 23.540001 23.459999 23.459999 22.559189 1623040
2013-12-30 23.559999 23.580000 23.480000 23.480000 22.578423 234000
2013-12-31 23.520000 23.620001 23.520000 23.559999 22.655352 334000
2014-01-02 23.719999 23.719999 23.500000 23.540001 22.636122 33000
2014-01-03 23.280001 23.280001 23.020000 23.040001 22.155317 181000
2014-01-06 22.799999 22.920000 22.799999 22.920000 22.039925 623000
2014-01-07 22.860001 22.980000 22.860001 22.900000 22.020695 136370
2014-01-08 23.000000 23.240000 23.000000 23.180000 22.289942 482000
2014-01-09 23.180000 23.180000 22.959999 22.959999 22.078390 129960
2014-01-10 23.059999 23.059999 23.059999 23.059999 22.174549 0
2014-01-13 23.120001 23.120001 22.980000 23.120001 22.232246 25180
2014-01-14 22.900000 23.020000 22.900000 22.980000 22.097620 45000
2014-01-15 23.180000 23.180000 23.059999 23.160000 22.270708 264240
2014-01-16 23.200001 23.240000 23.180000 23.200001 22.309174 27150
2014-01-17 23.120001 23.520000 23.100000 23.360001 22.463032 1071500
2014-01-20 23.280001 23.299999 23.120001 23.120001 22.232246 16000
2014-01-21 23.219999 23.320000 23.219999 23.299999 22.405333 164000
2014-01-22 23.200001 23.299999 23.160000 23.280001 22.386101 52000
2014-01-23 23.280001 23.299999 22.959999 22.980000 22.097620 1462000
2014-01-24 22.799999 22.799999 22.680000 22.700001 21.828373 42000
2014-01-27 22.240000 22.240000 22.120001 22.200001 21.347572 1042000
2014-01-28 22.200001 22.219999 22.120001 22.200001 21.347572 169000
2014-01-29 22.280001 22.400000 22.280001 22.360001 21.501429 30000
2014-01-30 22.059999 22.219999 22.000000 22.219999 21.366802 80000
2014-02-04 21.799999 21.799999 21.620001 21.639999 20.809074 309000
2014-02-05 21.680000 21.740000 21.400000 21.480000 20.655216 173000
2014-02-06 21.459999 21.620001 21.440001 21.580000 20.751379 848000
2014-02-07 21.780001 21.879999 21.780001 21.820000 20.982162 432000
2014-02-10 21.799999 21.820000 21.799999 21.780001 20.943699 10000
2014-02-11 21.920000 22.219999 21.920000 22.180000 21.328341 406410
2014-02-12 22.180000 22.540001 22.180000 22.520000 21.655285 345000
2014-02-13 22.540001 22.540001 22.379999 22.400000 21.539890 301420
2014-02-14 22.559999 22.580000 22.480000 22.580000 21.712980 108000
2014-02-17 22.799999 22.799999 22.760000 22.780001 21.905302 232000
2014-02-18 22.700001 22.840000 22.700001 22.820000 21.943764 398030
2014-02-19 22.840000 22.959999 22.840000 22.860001 21.982229 516000
2014-02-20 22.900000 22.940001 22.600000 22.600000 21.732214 240000
2014-02-21 22.760000 22.799999 22.760000 22.799999 21.924532 472000
2014-02-24 22.760000 22.760000 22.520000 22.600000 21.732214 118000
2014-02-25 22.660000 22.660000 22.540001 22.540001 21.674519 75000
2014-02-26 22.719999 22.719999 22.680000 22.719999 21.847605 8000
2014-02-27 22.860001 23.139999 22.860001 23.080000 22.193783 233000
2014-02-28 23.139999 23.200001 23.000000 23.080000 22.193783 813000
2014-03-03 22.860001 22.980000 22.740000 22.760000 21.886070 30400
2014-03-04 22.799999 22.920000 22.799999 22.900000 22.020695 332040
2014-03-05 22.940001 22.940001 22.760000 22.840000 21.962997 101000
2014-03-06 22.920000 22.980000 22.860001 22.959999 22.078390 51000
2014-03-07 22.940001 23.100000 22.940001 22.940001 22.059158 15000
2014-03-10 22.540001 22.600000 22.500000 22.500000 21.636055 278000
2014-03-11 22.500000 22.580000 22.459999 22.559999 21.693748 955660
2014-03-12 22.280001 22.280001 22.240000 22.240000 21.386034 171000
2014-03-13 22.260000 22.320000 22.020000 22.040001 21.193718 196390
2014-03-14 21.920000 21.940001 21.780001 21.879999 21.039858 366000
2014-03-17 21.799999 21.840000 21.740000 21.780001 20.943699 194000
2014-03-18 21.780001 21.900000 21.760000 21.879999 21.039858 228000
2014-03-19 21.879999 21.879999 21.879999 21.879999 21.039858 0
2014-03-20 21.660000 21.719999 21.480000 21.480000 20.655216 163040
2014-03-21 21.540001 21.740000 21.500000 21.740000 20.905235 86000
2014-03-24 21.959999 22.180000 21.900000 22.180000 21.328341 181000
2014-03-25 22.059999 22.100000 22.059999 22.059999 21.212948 210000
2014-03-26 22.280001 22.299999 22.200001 22.219999 21.366802 95000
2014-03-27 22.200001 22.200001 22.100000 22.139999 21.289875 231000
2014-03-28 22.260000 22.440001 22.260000 22.400000 21.539890 17000
2014-03-31 22.400000 22.420000 22.360001 22.420000 21.559124 508000
2014-04-01 22.600000 22.760000 22.600000 22.740000 21.866837 702160
2014-04-02 22.799999 22.840000 22.799999 22.799999 21.924532 484000
2014-04-03 23.040001 23.040001 22.879999 22.879999 22.001461 361000
2014-04-04 22.879999 22.879999 22.799999 22.820000 21.943764 123000
2014-04-07 22.799999 22.799999 22.639999 22.719999 21.847605 539000
2014-04-08 22.719999 22.940001 22.719999 22.940001 22.059158 15000
2014-04-09 23.059999 23.299999 23.059999 23.160000 22.270708 590000
2014-04-10 23.240000 23.620001 23.100000 23.600000 22.693815 336000
2014-04-11 23.480000 23.500000 23.299999 23.360001 22.463032 426500
2014-04-14 23.340000 23.420000 23.320000 23.379999 22.482262 104000
2014-04-15 23.320000 23.340000 22.959999 22.980000 22.097620 468170
2014-04-16 22.980000 23.200001 22.980000 23.020000 22.136087 29000
2014-04-17 23.040001 23.100000 23.040001 23.100000 22.213015 581000
2014-04-22 23.100000 23.120001 23.000000 23.100000 22.213015 493000
2014-04-23 23.080000 23.080000 22.820000 22.860001 21.982229 256000
2014-04-24 22.900000 22.959999 22.900000 22.920000 22.039925 1005000
2014-04-25 22.760000 22.760000 22.580000 22.559999 21.693748 74000
2014-04-28 22.459999 22.580000 22.440001 22.520000 21.655285 507000
2014-04-29 22.580000 22.879999 22.459999 22.799999 21.924532 703720
2014-04-30 22.440001 22.500000 22.440001 22.480000 21.616821 57000
2014-05-02 22.500000 22.639999 22.500000 22.639999 21.770678 121000
2014-05-05 22.660000 22.660000 22.280001 22.379999 21.520658 548000
2014-05-07 22.200001 22.200001 22.100000 22.139999 21.289875 586000
2014-05-08 22.160000 22.299999 22.160000 22.200001 21.347572 318400
2014-05-09 22.180000 22.320000 22.120001 22.260000 21.405268 176000
2014-05-12 22.260000 22.799999 22.240000 22.740000 21.866837 124000
2014-05-13 22.820000 22.820000 22.700001 22.760000 21.886070 489980
2014-05-14 22.799999 23.040001 22.799999 23.020000 22.136087 426000
2014-05-15 23.120001 23.200001 23.080000 23.139999 22.251476 124280
2014-05-16 23.160000 23.160000 23.000000 23.120001 22.232246 635000
2014-05-19 23.139999 23.139999 23.020000 23.100000 22.213015 193000
2014-05-20 23.280001 23.360001 23.280001 23.280001 22.386101 854000
2014-05-21 23.299999 23.400000 23.299999 23.340000 22.443798 1066000
2014-05-22 23.480000 23.559999 23.459999 23.480000 22.578423 731000
2014-05-23 23.540001 23.540001 23.480000 23.500000 22.597654 281000
2014-05-26 23.600000 23.620001 23.520000 23.520000 22.616888 13000
2014-05-27 23.520000 23.520000 23.520000 23.520000 22.616888 160000
2014-05-28 23.520000 23.780001 23.520000 23.639999 22.732279 794000
2014-05-29 23.680000 23.780001 23.540001 23.559999 22.655352 789000
2014-05-30 23.700001 23.740000 23.639999 23.660000 22.751511 404000
2014-06-03 23.879999 23.920000 23.780001 23.860001 22.943834 706000
2014-06-04 23.820000 23.820000 23.719999 23.719999 22.809208 354000
2014-06-05 23.719999 23.780001 23.700001 23.719999 22.809208 209000
2014-06-06 23.799999 23.799999 23.580000 23.580000 22.674583 18000
2014-06-09 23.719999 23.740000 23.700001 23.719999 22.809208 75000
2014-06-10 23.780001 24.040001 23.740000 23.940001 23.020761 108000
2014-06-11 23.879999 23.879999 23.840000 23.840000 22.924601 39950
2014-06-12 23.760000 23.940001 23.719999 23.900000 22.982294 272000
2014-06-13 23.799999 24.100000 23.799999 24.020000 23.097689 183660
2014-06-16 24.020000 24.040001 23.940001 24.000000 23.078457 123000
2014-06-17 23.920000 23.940001 23.920000 23.940001 23.020761 600000
2014-06-18 23.940001 24.020000 23.879999 23.900000 22.982294 182000
2014-06-19 24.059999 24.059999 23.920000 23.920000 23.001528 205000
2014-06-20 23.980000 24.059999 23.980000 24.000000 23.078457 28000
2014-06-23 24.040001 24.200001 23.559999 23.580000 22.674583 873000
2014-06-24 23.660000 23.700001 23.620001 23.700001 22.789978 238000
2014-06-25 23.700001 23.700001 23.620001 23.660000 22.751511 74000
2014-06-26 23.719999 23.719999 23.320000 23.559999 22.655352 620000
2014-06-27 23.559999 23.620001 23.480000 23.520000 22.616888 507000
2014-06-30 23.580000 23.620001 23.260000 23.480000 22.578423 323000
2014-07-02 23.719999 23.959999 23.719999 23.940001 23.020761 397000
2014-07-03 23.940001 24.000000 23.940001 23.959999 23.039991 181000
2014-07-04 24.000000 24.020000 23.940001 24.020000 23.097689 769000
2014-07-07 24.000000 24.020000 23.920000 24.000000 23.078457 119000
2014-07-08 23.980000 23.980000 23.959999 23.980000 23.059225 461000
2014-07-09 23.700001 23.700001 23.540001 23.559999 22.655352 185000
2014-07-10 23.719999 23.719999 23.620001 23.639999 22.732279 122600
2014-07-11 23.639999 23.700001 23.620001 23.700001 22.789978 230930
2014-07-14 23.740000 23.920000 23.740000 23.780001 22.866903 188000
2014-07-15 23.959999 23.959999 23.860001 23.900000 22.982294 389590
2014-07-16 23.900000 24.040001 23.900000 23.980000 23.059225 107000
2014-07-17 23.940001 23.980000 23.879999 23.940001 23.020761 426600
2014-07-18 23.719999 23.719999 23.719999 23.860001 22.943834 2000
2014-07-21 23.900000 23.900000 23.879999 23.840000 22.924601 7000
2014-07-22 24.059999 24.260000 24.059999 24.240000 23.309238 607500
2014-07-23 24.240000 24.420000 24.240000 24.420000 23.482328 192000
2014-07-24 24.480000 24.639999 24.459999 24.559999 23.616955 791000
2014-07-25 24.680000 24.680000 24.580000 24.639999 23.693880 475000
2014-07-28 24.680000 24.920000 24.680000 24.920000 23.963131 676000
2014-07-29 24.920000 25.139999 24.879999 25.139999 24.174683 119220
2014-07-30 25.160000 25.400000 25.160000 25.260000 24.290075 2637000
2014-07-31 25.280001 25.400000 25.200001 25.299999 24.328539 1326120
2014-08-01 25.219999 25.219999 25.020000 25.160000 24.193914 135000
2014-08-04 25.100000 25.200001 25.100000 25.120001 24.155451 47000
2014-08-05 25.020000 25.100000 24.959999 25.100000 24.136217 146000
2014-08-06 24.860001 25.040001 24.860001 25.040001 24.078524 678000
2014-08-07 24.920000 24.940001 24.860001 24.900000 23.943899 217450
2014-08-08 24.799999 24.840000 24.700001 24.799999 23.847738 151000
2014-08-11 25.000000 25.160000 25.000000 25.160000 24.193914 243000
2014-08-12 25.080000 25.180000 25.040001 25.180000 24.213148 136000
2014-08-13 25.139999 25.400000 25.120001 25.379999 24.405466 236000
2014-08-14 25.360001 25.420000 25.360001 25.320000 24.347769 241350
2014-08-15 25.400000 25.500000 25.379999 25.440001 24.463161 317270
2014-08-18 25.420000 25.420000 25.299999 25.420000 24.443932 77000
2014-08-19 25.500000 25.680000 25.400000 25.660000 24.674719 287000
2014-08-20 25.620001 25.719999 25.620001 25.680000 24.693947 232000
2014-08-21 25.660000 25.660000 25.459999 25.500000 24.520859 110000
2014-08-22 25.639999 25.680000 25.639999 25.639999 24.655485 308500
2014-08-25 25.559999 25.820000 25.559999 25.740000 24.751644 675000
2014-08-26 25.600000 25.719999 25.600000 25.620001 24.636253 291700
2014-08-27 25.600000 25.639999 25.400000 25.420000 24.443932 37000
2014-08-28 25.600000 25.600000 25.240000 25.320000 24.347769 225000
2014-08-29 25.240000 25.379999 25.219999 25.360001 24.386236 576000
2014-09-01 25.360001 25.459999 25.280001 25.299999 24.328539 66000
2014-09-02 25.280001 25.360001 25.139999 25.280001 24.309307 344000
2014-09-03 25.559999 25.879999 25.540001 25.860001 24.867037 384000
2014-09-04 25.799999 25.959999 25.799999 25.860001 24.867037 860000
2014-09-05 25.799999 25.860001 25.740000 25.799999 24.809340 47000
2014-09-08 25.799999 25.799999 25.660000 25.780001 24.790110 416000
2014-09-10 25.480000 25.480000 25.219999 25.240000 24.270842 239000
2014-09-11 25.320000 25.320000 25.180000 25.240000 24.270842 58770
2014-09-12 25.240000 25.260000 25.059999 25.219999 24.251610 375800
2014-09-15 25.080000 25.080000 24.920000 25.020000 24.059292 770480
2014-09-16 24.959999 24.959999 24.780001 24.780001 23.828506 329000
2014-09-17 25.040001 25.100000 25.000000 25.000000 24.040058 424000
2014-09-18 25.000000 25.000000 24.700001 24.780001 23.828506 395000
2014-09-19 24.879999 25.040001 24.820000 24.959999 24.001593 150000
2014-09-22 24.680000 24.680000 24.559999 24.600000 23.655418 130410
2014-09-23 24.500000 24.600000 24.459999 24.459999 23.520792 83000
2014-09-24 24.580000 24.600000 24.540001 24.559999 23.616955 78000
2014-09-25 24.660000 24.660000 24.379999 24.400000 23.463097 662000
2014-09-26 24.219999 24.320000 24.200001 24.299999 23.366936 31000
2014-09-29 23.980000 23.980000 23.740000 23.799999 22.886135 1040400
2014-09-30 23.480000 23.680000 23.459999 23.540001 22.636122 350000
2014-10-03 23.540001 23.760000 23.200001 23.660000 22.751511 1336250
2014-10-06 23.660000 24.000000 23.559999 23.920000 23.001528 1129400
2014-10-07 23.940001 24.100000 23.840000 24.020000 23.097689 1468000
2014-10-08 24.020000 24.020000 23.799999 23.900000 22.982294 714000
2014-10-09 24.020000 24.180000 24.020000 24.180000 23.251543 390000
2014-10-10 23.820000 23.860001 23.660000 23.700001 22.789978 779000
2014-10-13 23.600000 23.840000 23.480000 23.799999 22.886135 231730
2014-10-14 23.799999 24.040001 23.700001 23.700001 22.789978 37030
2014-10-15 23.700001 23.840000 23.680000 23.799999 22.886135 51420
2014-10-16 24.600000 25.080000 23.500000 23.559999 22.655352 166000
2014-10-17 23.600000 23.799999 23.540001 23.680000 22.770744 434000
2014-10-20 23.900000 23.900000 23.700001 23.700001 22.789978 592000
2014-10-21 23.700001 23.879999 23.580000 23.740000 22.828440 373000
2014-10-22 23.760000 24.059999 23.760000 24.000000 23.078457 323250
2014-10-23 24.000000 24.020000 23.959999 24.000000 23.078457 100000
2014-10-24 24.000000 24.020000 23.820000 23.920000 23.001528 116000
2014-10-27 23.920000 23.920000 23.680000 23.780001 22.866903 86000
2014-10-28 23.900000 24.360001 23.900000 24.360001 23.424631 572000
2014-10-29 24.520000 24.559999 24.459999 24.500000 23.559256 942000
2014-10-30 24.500000 24.500000 24.299999 24.340000 23.405401 346000
2014-10-31 24.340000 24.660000 24.340000 24.620001 23.674652 121000
2014-11-03 24.700001 24.700001 24.559999 24.559999 23.616955 95000
2014-11-04 24.540001 24.660000 24.520000 24.520000 23.578487 237000
2014-11-05 24.379999 24.400000 24.299999 24.360001 23.424631 173260
2014-11-06 24.299999 24.320000 24.299999 24.320000 23.386169 3000
2014-11-07 24.420000 24.420000 24.200001 24.219999 23.290009 148000
2014-11-10 24.299999 24.780001 24.299999 24.440001 23.501562 1032000
2014-11-11 24.440001 24.600000 24.420000 24.459999 23.520792 43010
2014-11-12 24.500000 24.660000 24.500000 24.600000 23.655418 228000
2014-11-13 24.700001 24.760000 24.600000 24.660000 23.713114 269650
2014-11-14 24.660000 24.719999 24.660000 24.719999 23.770809 182000
2014-11-17 24.879999 24.879999 24.459999 24.480000 23.540022 110000
2014-11-18 24.500000 24.500000 24.120001 24.139999 23.213079 453100
2014-11-19 24.059999 24.180000 24.020000 24.020000 23.097689 347000
2014-11-20 24.000000 24.100000 23.980000 23.980000 23.059225 652000
2014-11-21 24.020000 24.139999 24.020000 24.100000 23.174618 267000
2014-11-24 24.620001 24.620001 24.540001 24.559999 23.616955 326000
2014-11-25 24.559999 24.559999 24.500000 24.540001 23.597721 33450
2014-11-26 24.559999 24.840000 24.559999 24.820000 23.866970 235450
2014-11-27 24.860001 24.900000 24.639999 24.680000 23.732347 179000
2014-11-28 24.620001 24.719999 24.559999 24.660000 23.713114 140000
2014-12-01 24.600000 24.600000 24.000000 24.000000 23.078457 592000
2014-12-02 24.000000 24.379999 24.000000 24.360001 23.424631 377000
2014-12-03 24.480000 24.600000 24.100000 24.100000 23.174618 126000
2014-12-04 24.160000 24.540001 24.160000 24.500000 23.559256 382000
2014-12-05 25.000000 25.680000 24.620001 24.700001 23.751579 694000
2014-12-08 24.700001 24.840000 24.700001 24.700001 23.751579 218000
2014-12-09 24.520000 24.559999 24.100000 24.160000 23.232313 1442000
2014-12-10 24.059999 24.320000 24.059999 24.180000 23.251543 732000
2014-12-11 24.139999 24.139999 23.799999 24.020000 23.097689 1473780
2014-12-12 23.719999 23.780001 23.620001 23.620001 22.713049 743000
2014-12-15 23.320000 23.400000 23.139999 23.379999 22.482262 2124140
2014-12-16 23.260000 23.360001 23.059999 23.059999 22.174549 542000
2014-12-17 23.000000 23.059999 22.840000 22.959999 22.078390 643250
2014-12-18 23.200001 23.200001 23.100000 23.180000 22.289942 337000
2014-12-19 23.480000 23.540001 23.400000 23.500000 22.597654 567000
2014-12-22 23.700001 23.840000 23.660000 23.780001 22.866903 292000
2014-12-23 23.780001 23.860001 23.700001 23.700001 22.789978 133160
2014-12-24 23.760000 23.780001 23.760000 23.780001 22.866903 13000
2014-12-29 24.160000 24.280001 24.120001 24.160000 23.232313 102000
2014-12-30 24.219999 24.219999 23.799999 23.820000 22.905369 217000
2014-12-31 23.820000 24.000000 23.820000 24.000000 23.078457 300000
2015-01-02 24.040001 24.180000 24.020000 24.180000 23.251543 259000
2015-01-05 24.160000 24.299999 23.980000 24.080000 23.155384 42030
2015-01-06 23.799999 23.920000 23.680000 23.780001 22.866903 414000
2015-01-07 23.780001 24.080000 23.680000 24.059999 23.136150 100000
2015-01-08 24.240000 24.240000 24.160000 24.200001 23.270777 66000
2015-01-09 24.360001 24.520000 24.240000 24.260000 23.328472 569340
2015-01-12 24.420000 24.420000 24.280001 24.379999 23.443863 183000
2015-01-13 24.340000 24.639999 24.340000 24.600000 23.655418 439600
2015-01-14 24.639999 24.660000 24.459999 24.480000 23.540022 609000
2015-01-15 24.400000 24.760000 24.400000 24.719999 23.770809 771110
2015-01-16 24.900000 24.900000 24.480000 24.520000 23.578487 102390
2015-01-19 24.240000 24.420000 23.980000 24.059999 23.136150 485400
2015-01-20 23.799999 24.340000 23.799999 24.299999 23.366936 219100
2015-01-21 24.400000 24.719999 24.400000 24.700001 23.751579 1053000
2015-01-22 24.820000 24.959999 24.820000 24.900000 23.943899 401000
2015-01-23 25.180000 25.240000 25.139999 25.219999 24.251610 981980
2015-01-26 25.200001 25.280001 25.139999 25.260000 24.290075 120000
2015-01-27 25.299999 25.299999 25.100000 25.180000 24.213148 328180
2015-01-28 25.180000 25.379999 25.139999 25.260000 24.290075 2879000
2015-01-29 24.840000 25.080000 24.840000 25.000000 24.040058 331000
2015-01-30 25.080000 25.080000 24.879999 24.900000 23.943899 127180
2015-02-02 24.900000 24.900000 24.740000 24.840000 23.886202 292000
2015-02-03 24.940001 24.959999 24.700001 24.940001 23.982363 355000
2015-02-04 25.100000 25.200001 25.020000 25.080000 24.116985 96000
2015-02-05 25.400000 25.440001 25.040001 25.120001 24.155451 393000
2015-02-06 25.100000 25.100000 25.100000 25.080000 24.116985 5000
2015-02-09 24.820000 25.000000 24.820000 24.900000 23.943899 136000
2015-02-10 25.000000 25.000000 24.820000 24.900000 23.943899 28000
2015-02-11 24.900000 24.920000 24.620001 24.660000 23.713114 445630
2015-02-12 24.639999 24.920000 24.639999 24.820000 23.866970 612000
2015-02-13 24.920000 25.100000 24.920000 25.080000 24.116985 123890
2015-02-16 25.139999 25.160000 25.100000 25.120001 24.155451 25000
2015-02-17 25.180000 25.260000 25.180000 25.200001 24.232380 79000
2015-02-18 25.299999 25.299999 25.200001 25.219999 24.251610 505000
2015-02-23 25.240000 25.500000 25.059999 25.219999 24.251610 90220
2015-02-24 25.080000 25.180000 25.080000 25.160000 24.193914 127090
2015-02-25 25.200001 25.299999 25.120001 25.180000 24.213148 349000
2015-02-26 25.139999 25.440001 25.120001 25.299999 24.328539 670840
2015-02-27 25.299999 25.480000 25.219999 25.240000 24.270842 579000
2015-03-02 25.240000 25.340000 25.100000 25.280001 24.309307 290000
2015-03-03 25.260000 25.320000 25.040001 25.059999 24.097755 645500
2015-03-04 25.000000 25.100000 24.799999 24.820000 23.866970 273000
2015-03-05 24.760000 24.820000 24.600000 24.620001 23.674652 718000
2015-03-06 24.600000 24.700001 24.559999 24.600000 23.655418 552400
2015-03-09 24.500000 24.600000 24.360001 24.540001 23.597721 529000
2015-03-10 24.540001 24.540001 24.299999 24.340000 23.405401 427000
2015-03-11 24.299999 24.340000 24.160000 24.180000 23.251543 636840
2015-03-12 24.219999 24.280001 24.200001 24.240000 23.309238 537000
2015-03-13 24.240000 24.379999 24.240000 24.340000 23.405401 1427450
2015-03-16 24.299999 24.440001 24.299999 24.440001 23.501562 201000
2015-03-17 24.480000 24.480000 24.280001 24.400000 23.463097 126000
2015-03-18 24.559999 24.680000 24.559999 24.620001 23.674652 536000
2015-03-19 24.860001 24.959999 24.820000 24.940001 23.982363 125060
2015-03-20 24.940001 24.959999 24.879999 24.879999 23.924665 51000
2015-03-23 24.959999 25.000000 24.920000 24.940001 23.982363 361000
2015-03-24 23.299999 24.900000 23.299999 24.879999 23.924665 997000
2015-03-25 24.900000 25.080000 24.900000 25.020000 24.059292 365060
2015-03-26 24.900000 25.080000 24.900000 25.020000 24.059292 158000
2015-03-27 25.020000 25.020000 24.959999 24.980000 24.020824 576000
2015-03-30 25.280001 25.459999 25.280001 25.400000 24.424698 1020000
2015-03-31 25.500000 25.540001 25.440001 25.440001 24.463161 915000
2015-04-01 25.500000 25.620001 25.480000 25.600000 24.617020 942000
2015-04-02 25.639999 25.799999 25.639999 25.780001 24.790110 625280
2015-04-08 26.000000 26.820000 25.799999 26.799999 25.770943 1140000
2015-04-09 27.200001 28.540001 27.200001 27.459999 26.405600 3422980
2015-04-10 27.600000 27.860001 27.400000 27.799999 26.732544 783840
2015-04-13 27.799999 28.580000 27.799999 28.559999 27.463360 1292910
2015-04-14 28.600000 28.600000 28.100000 28.120001 27.040258 518000
2015-04-15 28.600000 28.600000 28.000000 28.200001 27.117186 687100
2015-04-16 28.059999 28.379999 28.020000 28.299999 27.213346 123000
2015-04-17 28.320000 28.500000 28.200001 28.260000 27.174881 227500
2015-04-20 28.260000 28.299999 27.559999 27.620001 26.559456 720700
2015-04-21 28.000000 28.520000 27.980000 28.440001 27.347969 762000
2015-04-22 28.600000 28.639999 28.299999 28.459999 27.367201 461400
2015-04-23 28.639999 28.760000 28.379999 28.400000 27.309505 258000
2015-04-24 28.400000 28.559999 28.139999 28.559999 27.463360 451000
2015-04-27 28.660000 29.160000 28.660000 29.020000 27.905701 1515360
2015-04-28 29.040001 29.080000 28.820000 29.000000 27.886467 228000
2015-04-29 28.980000 29.000000 28.760000 28.959999 27.848003 374520
2015-04-30 28.799999 28.820000 28.580000 28.700001 27.597986 278000
2015-05-04 28.700001 28.879999 28.700001 28.740000 27.636452 120000
2015-05-05 28.860001 28.879999 28.160000 28.320000 27.232576 536500
2015-05-06 28.299999 28.600000 28.000000 28.240000 27.155651 265000
2015-05-07 28.080000 28.139999 27.799999 27.820000 26.751778 210000
2015-05-08 28.100000 28.200001 27.980000 28.139999 27.059488 193000
2015-05-11 28.100000 28.320000 28.100000 28.260000 27.174881 98030
2015-05-12 28.260000 28.260000 27.980000 27.980000 26.905632 533670
2015-05-13 27.900000 28.059999 27.780001 27.840000 26.771009 230500
2015-05-14 27.900000 27.900000 27.780001 27.840000 26.771009 348120
2015-05-15 27.980000 28.500000 27.900000 28.400000 27.309505 473000
2015-05-18 28.219999 28.240000 28.000000 28.120001 27.040258 349000
2015-05-19 28.139999 28.299999 28.139999 28.299999 27.213346 483000
2015-05-20 28.280001 28.280001 28.100000 28.160000 27.078722 615200
2015-05-21 28.100000 28.240000 28.040001 28.240000 27.155651 542000
2015-05-22 28.320000 28.700001 28.320000 28.620001 27.521059 767000
2015-05-26 28.740000 29.240000 28.740000 28.959999 27.848003 274000
2015-05-27 29.000000 29.000000 28.760000 28.760000 27.655684 215000
2015-05-28 28.760000 28.639999 27.900000 28.000000 26.924866 864000
2015-05-29 28.000000 28.200001 27.900000 28.120001 27.040258 102600
2015-06-01 28.139999 28.459999 28.020000 28.299999 27.213346 500000
2015-06-02 28.200001 28.200001 28.059999 28.160000 27.078722 259000
2015-06-03 28.219999 28.459999 28.200001 28.280001 27.194115 444000
2015-06-04 28.320000 28.520000 27.760000 28.280001 27.194115 748000
2015-06-05 28.280001 28.299999 27.940001 27.940001 26.867170 291000
2015-06-08 27.840000 28.120001 27.799999 28.000000 26.924866 220000
2015-06-09 28.000000 28.000000 27.680000 27.719999 26.655617 346000
2015-06-10 27.740000 27.799999 27.299999 27.360001 26.309439 316000
2015-06-11 27.580000 27.660000 27.540001 27.639999 26.578688 372610
2015-06-12 27.100000 28.040001 27.100000 28.040001 26.963331 83000
2015-06-15 27.799999 27.799999 27.540001 27.540001 26.482529 178010
2015-06-16 27.480000 27.600000 27.280001 27.299999 26.251743 343500
2015-06-17 28.000000 28.000000 25.639999 27.400000 26.347902 474000
2015-06-18 27.360001 27.500000 27.299999 27.420000 26.367136 742000
2015-06-19 27.500000 27.719999 27.459999 27.559999 26.501759 494000
2015-06-22 27.680000 27.920000 27.580000 27.879999 26.809473 396120
2015-06-23 27.900000 28.260000 27.900000 28.180000 27.097956 206000
2015-06-24 28.240000 28.260000 28.200001 28.240000 27.155651 320700
2015-06-25 28.200001 28.200001 28.040001 28.080000 27.001793 148000
2015-06-26 27.600000 27.600000 26.900000 27.100000 26.059423 738000
2015-06-29 27.100000 27.100000 26.059999 26.420000 25.405533 514000
2015-06-30 26.299999 26.959999 26.299999 26.680000 25.655552 236000
2015-07-02 27.000000 27.000000 26.600000 26.760000 25.732477 437000
2015-07-03 26.820000 26.820000 26.440001 26.459999 25.443996 382000
2015-07-06 26.740000 26.740000 25.280001 25.660000 24.674719 836040
2015-07-07 25.799999 25.879999 25.320000 25.360001 24.386236 384000
2015-07-08 25.299999 25.299999 23.180000 23.900000 22.982294 1488000
2015-07-09 23.959999 25.139999 23.799999 24.879999 23.924665 2704040
2015-07-10 25.200001 25.420000 25.120001 25.360001 24.386236 519010
2015-07-13 25.700001 25.700001 25.000000 25.620001 24.636253 1501560
2015-07-14 25.520000 25.540001 25.320000 25.480000 24.501627 594000
2015-07-15 25.600000 25.600000 25.320000 25.459999 24.482393 425300
2015-07-16 25.459999 25.559999 25.459999 25.559999 24.578552 121000
2015-07-17 25.740000 25.900000 25.639999 25.860001 24.867037 177000
2015-07-20 25.860001 25.879999 25.740000 25.879999 24.886269 463000
2015-07-21 25.879999 26.059999 25.740000 26.000000 25.001661 381000
2015-07-22 25.820000 25.860001 25.620001 25.700001 24.713181 98000
2015-07-23 25.700001 25.900000 25.700001 25.860001 24.867037 60000
2015-07-24 25.860001 25.860001 25.480000 25.559999 24.578552 275000
2015-07-27 25.340000 25.340000 24.700001 24.820000 23.866970 248000
2015-07-28 24.680000 25.340000 24.620001 24.980000 24.020824 262000
2015-07-29 25.100000 25.100000 24.940001 25.080000 24.116985 131000
2015-07-30 25.200001 25.320000 24.940001 24.940001 23.982363 188950
2015-07-31 25.040001 25.040001 25.000000 25.020000 24.059292 11660
2015-08-03 25.020000 25.020000 24.639999 24.760000 23.809275 840000
2015-08-04 24.760000 24.959999 24.620001 24.799999 23.847738 191050
2015-08-05 24.920000 25.000000 24.920000 24.959999 24.001593 112000
2015-08-06 24.820000 24.860001 24.799999 24.840000 23.886202 169000
2015-08-07 24.120001 25.040001 24.120001 25.000000 24.040058 97700
2015-08-10 24.700001 25.000000 24.680000 24.900000 23.943899 27180
2015-08-11 25.200001 25.320000 24.840000 24.959999 24.001593 83420
2015-08-12 24.580000 24.680000 24.240000 24.280001 23.347706 110000
2015-08-13 24.540001 24.540001 24.379999 24.540001 23.597721 114540
2015-08-14 24.540001 24.580000 24.480000 24.500000 23.559256 35000
2015-08-17 24.580000 24.580000 24.219999 24.360001 23.424631 199000
2015-08-18 24.360001 24.360001 23.959999 24.000000 23.078457 42030
2015-08-19 23.799999 23.980000 23.600000 23.660000 22.751511 123000
2015-08-20 23.500000 23.500000 23.040001 23.160000 22.270708 248000
2015-08-21 23.000000 23.000000 22.600000 22.879999 22.001461 382000
2015-08-24 22.400000 22.600000 21.620001 21.719999 20.886002 531000
2015-08-25 21.719999 22.299999 21.299999 21.920000 21.078323 449000
2015-08-26 21.959999 22.120001 21.600000 21.580000 20.751379 516500
2015-08-27 22.120001 22.459999 21.900000 22.400000 21.539890 91000
2015-08-28 23.000000 23.000000 22.000000 22.040001 21.193718 355000
2015-08-31 22.260000 22.260000 21.900000 22.120001 21.270643 50440
2015-09-01 22.200001 22.200001 21.639999 21.639999 20.809074 472000
2015-09-02 21.580000 21.600000 21.299999 21.400000 20.578289 616000
2015-09-04 21.540001 21.600000 21.180000 21.240000 20.424433 1815000
2015-09-07 21.200001 21.420000 21.040001 21.080000 20.270576 333000
2015-09-08 21.080000 21.959999 21.000000 21.780001 20.943699 343160
2015-09-09 22.059999 22.760000 22.000000 22.680000 21.809141 702000
2015-09-10 22.299999 22.299999 21.860001 22.120001 21.270643 228000
2015-09-11 22.219999 22.400000 22.020000 22.040001 21.193718 175740
2015-09-14 22.240000 22.280001 22.000000 22.120001 21.270643 130000
2015-09-15 22.139999 22.180000 21.959999 21.980000 21.136019 364430
2015-09-16 22.400000 22.660000 22.160000 22.540001 21.674519 254000
2015-09-17 22.660000 22.719999 22.320000 22.360001 21.501429 430000
2015-09-18 22.459999 22.600000 22.459999 22.540001 21.674519 143000
2015-09-21 22.299999 22.360001 22.120001 22.299999 21.443731 541000
2015-09-22 22.379999 23.299999 22.379999 22.379999 21.520658 714000
2015-09-23 22.100000 22.139999 21.600000 21.920000 21.078323 1069000
2015-09-24 21.940001 21.980000 21.639999 21.700001 20.866772 463000
2015-09-25 21.600000 21.820000 21.520000 21.820000 20.982162 447000
2015-09-29 21.680000 21.680000 20.900000 21.100000 20.289808 348000
2015-09-30 21.400000 21.559999 21.280001 21.379999 20.559055 150000
2015-10-02 21.760000 22.200001 21.760000 22.139999 21.289875 561500
2015-10-05 22.400000 22.600000 22.360001 22.440001 21.578356 233000
2015-10-06 22.680000 22.740000 22.379999 22.379999 21.520658 334000
2015-10-07 22.420000 23.139999 22.400000 23.139999 22.251476 549000
2015-10-08 23.200001 23.219999 22.820000 22.920000 22.039925 674120
2015-10-09 23.100000 23.400000 23.000000 23.000000 22.116854 381000
2015-10-12 23.280001 23.400000 23.219999 23.320000 22.424564 311000
2015-10-13 23.240000 23.360001 23.160000 23.160000 22.270708 174570
2015-10-14 23.080000 23.160000 22.980000 23.020000 22.136087 166000
2015-10-15 23.200001 23.639999 23.200001 23.540001 22.636122 653200
2015-10-16 23.700001 23.799999 23.559999 23.680000 22.770744 192000
2015-10-19 23.600000 23.740000 23.580000 23.680000 22.770744 76000
2015-10-20 23.680000 23.680000 23.500000 23.600000 22.693815 60000
2015-10-22 23.559999 23.559999 23.400000 23.480000 22.578423 85000
2015-10-23 23.799999 23.900000 23.760000 23.799999 22.886135 133120
2015-10-26 24.000000 24.059999 23.719999 23.740000 22.828440 250000
2015-10-27 23.740000 23.900000 23.559999 23.760000 22.847672 181000
2015-10-28 23.700001 23.760000 23.639999 23.660000 22.751511 168000
2015-10-29 23.700001 23.719999 23.420000 23.459999 22.559189 41000
2015-10-30 23.379999 23.480000 23.299999 23.340000 22.443798 126000
2015-11-02 23.080000 23.180000 22.959999 22.980000 22.097620 210000
2015-11-03 23.260000 23.360001 23.180000 23.200001 22.309174 85000
2015-11-04 23.420000 23.980000 23.400000 23.700001 22.789978 828000
2015-11-05 23.700001 23.799999 23.680000 23.680000 22.770744 45000
2015-11-06 23.620001 23.620001 23.420000 23.500000 22.597654 796120
2015-11-09 23.700001 23.700001 23.320000 23.340000 22.443798 2051000
2015-11-10 23.059999 23.139999 22.940001 23.000000 22.116854 160000
2015-11-11 22.799999 23.040001 22.799999 22.980000 22.097620 111390
2015-11-12 23.139999 23.600000 23.139999 23.580000 22.674583 355040
2015-11-13 23.180000 23.580000 22.980000 23.020000 22.136087 290150
2015-11-16 22.600000 22.719999 22.600000 22.639999 21.770678 417000
2015-11-17 22.740000 23.139999 22.740000 22.959999 22.078390 234000
2015-11-18 22.980000 22.980000 22.840000 22.879999 22.001461 108000
2015-11-19 23.080000 23.200001 23.080000 23.160000 22.270708 110000
2015-11-20 23.120001 23.400000 23.080000 23.440001 22.539957 257000
2015-11-23 23.420000 23.480000 23.320000 23.340000 22.443798 300000
2015-11-24 22.180000 23.280001 22.180000 23.260000 22.366871 318000
2015-11-25 23.139999 23.280001 23.100000 23.160000 22.270708 230000
2015-11-26 23.400000 23.440001 23.139999 23.200001 22.309174 32000
2015-11-27 23.139999 23.139999 22.680000 22.700001 21.828373 724000
2015-11-30 22.600000 22.799999 22.559999 22.620001 21.751448 277100
2015-12-01 22.860001 23.120001 22.860001 23.020000 22.136087 212000
2015-12-02 23.059999 23.180000 23.059999 23.160000 22.270708 30000
2015-12-03 23.059999 23.120001 23.059999 23.100000 22.213015 202000
2015-12-04 22.820000 22.860001 22.820000 22.860001 21.982229 47000
2015-12-07 22.900000 23.000000 22.900000 22.920000 22.039925 146120
2015-12-08 22.540001 22.680000 22.420000 22.520000 21.655285 291000
2015-12-09 22.540001 22.559999 22.459999 22.459999 21.597586 136000
2015-12-10 22.160000 22.280001 22.100000 22.100000 21.251411 129000
2015-12-11 22.040001 22.040001 21.780001 21.780001 20.943699 94180
2015-12-14 21.760000 21.860001 21.400000 21.719999 20.886002 240000
2015-12-15 21.719999 21.799999 21.559999 21.639999 20.809074 682200
2015-12-16 22.000000 22.160000 22.000000 22.139999 21.289875 521000
2015-12-17 22.200001 22.360001 22.139999 22.219999 21.366802 123000
2015-12-18 22.219999 22.219999 22.160000 22.160000 21.309109 41000
2015-12-21 22.000000 22.219999 22.000000 22.139999 21.289875 43000
2015-12-22 22.160000 22.160000 22.120001 22.139999 21.289875 25000
2015-12-23 22.400000 22.459999 22.379999 22.400000 21.539890 80000
2015-12-24 22.500000 22.620001 22.500000 22.540001 21.674519 49000
2015-12-28 22.459999 22.459999 22.280001 22.280001 21.424500 20000
2015-12-29 22.260000 22.340000 22.260000 22.340000 21.482195 10000
2015-12-30 22.340000 22.340000 22.240000 22.240000 21.386034 25000
2015-12-31 22.280001 22.280001 22.280001 22.280001 21.424500 2000
2016-01-04 22.280001 22.280001 21.540001 21.660000 20.828306 469000
2016-01-05 21.660000 21.760000 21.440001 21.559999 20.732147 151000
2016-01-06 21.580000 21.580000 21.280001 21.340000 20.520594 179000
2016-01-07 21.200001 21.219999 20.660000 20.680000 19.885937 396000
2016-01-08 20.900000 20.959999 20.700001 20.900000 20.097488 229130
2016-01-11 20.500000 20.500000 20.180000 20.280001 19.501293 519000
2016-01-12 20.320000 20.459999 20.059999 20.059999 19.289742 119160
2016-01-13 20.299999 20.520000 20.219999 20.320000 19.539759 310000
2016-01-14 20.000000 20.200001 19.809999 20.160000 19.385900 222040
2016-01-15 20.120001 20.139999 19.850000 19.850000 19.087805 123000
2016-01-18 19.850000 19.850000 19.500000 19.600000 18.847406 185000
2016-01-19 19.740000 19.959999 19.549999 19.959999 19.193581 153000
2016-01-20 19.799999 19.799999 19.180000 19.260000 18.520460 473080
2016-01-21 19.420000 19.580000 18.950001 18.969999 18.241596 308400
2016-01-22 19.400000 19.549999 19.160000 19.510000 18.760860 150100
2016-01-25 19.690001 19.940001 19.670000 19.700001 18.943565 110000
2016-01-26 19.549999 19.549999 19.110001 19.160000 18.424301 170000
2016-01-27 19.500000 19.549999 19.400000 19.400000 18.655087 88000
2016-01-28 19.440001 19.530001 19.320000 19.530001 18.780094 395000
2016-01-29 19.500000 19.990000 19.480000 19.950001 19.183969 260700
2016-02-01 20.040001 20.000000 19.830000 19.889999 19.126272 53000
2016-02-02 19.930000 19.930000 19.790001 19.870001 19.107040 217000
2016-02-03 19.240000 19.500000 19.160000 19.370001 18.626238 182000
2016-02-04 19.570000 19.680000 19.549999 19.590000 18.837790 192000
2016-02-05 19.700001 19.790001 19.610001 19.660000 18.905100 149130
2016-02-11 18.900000 20.040001 18.820000 18.910000 18.183901 259000
2016-02-12 19.100000 19.100000 18.709999 18.719999 18.001196 134550
2016-02-15 18.900000 19.299999 18.900000 19.299999 18.558922 103000
2016-02-16 19.370001 19.639999 19.350000 19.520000 18.770479 86440
2016-02-17 19.299999 19.620001 19.299999 19.330000 18.587772 273000
2016-02-18 19.730000 19.790001 19.650000 19.670000 18.914717 101000
2016-02-19 19.670000 19.670000 19.549999 19.580000 18.828175 151000
2016-02-22 19.760000 19.900000 19.700001 19.790001 19.030109 182000
2016-02-23 19.889999 19.900000 19.730000 19.830000 19.068573 143120
2016-02-24 19.790001 19.790001 19.510000 19.549999 18.799324 136000
2016-02-25 19.549999 19.620001 19.299999 19.299999 18.558922 68000
2016-02-26 19.540001 19.809999 19.540001 19.809999 19.049339 131270
2016-02-29 19.680000 19.680000 19.400000 19.459999 18.712782 223000
2016-03-01 19.540001 19.719999 19.430000 19.719999 18.962797 148000
2016-03-02 20.139999 20.400000 20.139999 20.320000 19.539759 388000
2016-03-03 20.500000 20.500000 20.180000 20.280001 19.501293 2142000
2016-03-04 20.400000 20.600000 20.400000 20.580000 19.789776 110000
2016-03-07 20.660000 20.700001 20.540001 20.559999 19.770544 298130
2016-03-08 20.320000 20.440001 20.320000 20.400000 19.616688 147000
2016-03-09 20.459999 20.459999 20.280001 20.440001 19.655153 30000
2016-03-10 20.559999 20.600000 20.379999 20.379999 19.597456 101000
2016-03-11 20.440001 20.680000 20.440001 20.660000 19.866705 45110
2016-03-14 20.740000 20.900000 20.740000 20.820000 20.020561 178000
2016-03-15 20.799999 20.799999 20.700001 20.740000 19.943630 51040
2016-03-16 20.799999 20.820000 20.680000 20.700001 19.905170 16000
2016-03-17 21.000000 21.000000 20.860001 20.900000 20.097488 279000
2016-03-18 21.000000 21.100000 21.000000 21.059999 20.251345 373000
2016-03-21 21.100000 21.180000 21.059999 21.120001 20.309042 371000
2016-03-22 21.139999 21.180000 21.040001 21.040001 20.232113 121000
2016-03-23 21.080000 21.080000 21.000000 21.020000 20.212879 43000
2016-03-24 20.920000 20.920000 20.700001 20.719999 19.924400 158000
2016-03-29 20.740000 20.780001 20.740000 20.780001 19.982098 37000
2016-03-30 21.139999 21.240000 21.100000 21.240000 20.424433 121260
2016-03-31 21.240000 21.240000 21.160000 21.200001 20.385969 435000
2016-04-01 21.240000 21.240000 20.900000 20.940001 20.135954 44310
2016-04-05 20.660000 20.680000 20.580000 20.580000 19.789776 70000
2016-04-06 20.600000 20.700001 20.580000 20.639999 19.847471 26000
2016-04-07 20.799999 20.799999 20.639999 20.680000 19.885937 78000
2016-04-08 20.480000 20.719999 20.480000 20.780001 19.982098 128170
2016-04-11 20.780001 20.959999 20.700001 20.879999 20.078255 123000
2016-04-12 20.940001 20.980000 20.879999 20.940001 20.135954 18410
2016-04-13 21.219999 21.620001 21.160000 21.600000 20.770611 352000
2016-04-14 21.860001 21.940001 21.740000 21.780001 20.943699 872620
2016-04-15 21.780001 21.820000 21.719999 21.799999 20.962931 34000
2016-04-18 21.520000 21.620001 21.459999 21.620001 20.789843 240500
2016-04-19 21.879999 21.900000 21.780001 21.900000 21.059092 126000
2016-04-20 21.780001 21.820000 21.559999 21.680000 20.847540 379000
2016-04-21 21.820000 22.059999 21.820000 22.059999 21.212948 536910
2016-04-22 22.000000 22.000000 21.820000 21.920000 21.078323 127050
2016-04-25 21.860001 21.860001 21.700001 21.719999 20.886002 535000
2016-04-26 21.719999 21.840000 21.559999 21.840000 21.001394 256000
2016-04-27 21.900000 21.900000 21.760000 21.820000 20.982162 410000
2016-04-28 21.980000 22.080000 21.719999 21.820000 20.982162 206000
2016-04-29 21.820000 21.820000 21.440001 21.440001 20.616756 323000
2016-05-03 21.360001 21.360001 21.100000 21.100000 20.289808 155000
2016-05-04 21.000000 21.020000 20.860001 20.940001 20.135954 96000
2016-05-05 20.799999 20.940001 20.740000 20.900000 20.097488 434000
2016-05-06 20.760000 20.760000 20.480000 20.520000 19.732080 435000
2016-05-09 20.520000 20.660000 20.520000 20.620001 19.828239 82200
2016-05-10 20.540001 20.799999 20.540001 20.799999 20.001328 234320
2016-05-11 21.000000 21.000000 20.500000 20.500000 19.712849 159450
2016-05-12 21.000000 21.000000 20.340000 20.340000 19.558990 189000
2016-05-13 20.320000 20.340000 20.100000 20.139999 19.366669 117740
2016-05-16 20.299999 20.400000 20.299999 20.340000 19.558990 84000
2016-05-17 20.480000 20.600000 20.400000 20.600000 19.809010 65000
2016-05-18 20.400000 20.400000 20.299999 20.360001 19.578224 142000
2016-05-19 20.299999 20.340000 20.200001 20.280001 19.501293 219000
2016-05-20 20.280001 20.580000 20.260000 20.480000 19.693617 44000
2016-05-23 20.700001 20.700001 20.320000 20.320000 19.539759 119000
2016-05-24 20.440001 20.440001 20.299999 20.379999 19.597456 108000
2016-05-25 20.799999 20.940001 20.760000 20.940001 20.135954 64000
2016-05-26 20.940001 21.000000 20.840000 20.959999 20.155186 28500
2016-05-27 20.879999 21.180000 20.860001 21.120001 20.309042 570000
2016-05-30 21.120001 21.299999 21.040001 21.260000 20.443665 153000
2016-05-31 21.400000 21.559999 21.379999 21.459999 20.635986 172000
2016-06-01 21.459999 21.459999 21.340000 21.379999 20.559055 87000
2016-06-02 21.400000 21.459999 21.400000 21.459999 20.635986 274000
2016-06-03 21.639999 21.639999 21.559999 21.580000 20.751379 39000
2016-06-06 21.580000 21.680000 21.500000 21.680000 20.847540 73000
2016-06-07 21.680000 22.000000 21.680000 22.000000 21.155251 345180
2016-06-08 21.940001 22.000000 21.920000 21.959999 21.116785 329000
2016-06-10 21.799999 21.840000 21.740000 21.760000 20.924469 345000
2016-06-13 21.360001 21.360001 21.100000 21.200001 20.385969 97140
2016-06-14 21.200001 21.260000 21.040001 21.120001 20.309042 80000
2016-06-15 20.959999 21.299999 20.900000 21.120001 20.309042 65260
2016-06-16 21.000000 21.000000 20.700001 20.740000 19.943630 255000
2016-06-17 20.940001 20.940001 20.860001 20.900000 20.097488 161000
2016-06-20 20.900000 21.219999 20.900000 21.200001 20.385969 220920
2016-06-21 21.299999 21.400000 21.260000 21.320000 20.501360 238200
2016-06-22 21.299999 21.680000 21.299999 21.660000 20.828306 87000
2016-06-23 21.639999 21.799999 21.580000 21.780001 20.943699 314000
2016-06-24 21.299999 21.400000 20.040001 20.639999 19.847471 634000
2016-06-27 20.600000 20.600000 20.420000 20.600000 19.809010 240760
2016-06-28 20.400000 20.600000 20.340000 20.600000 19.809010 107000
2016-06-29 20.719999 20.900000 20.620001 20.840000 20.039795 59000
2016-06-30 21.000000 21.280001 21.000000 21.160000 20.347506 304500
2016-07-04 21.240000 21.559999 21.200001 21.440001 20.616756 278000
2016-07-05 21.260000 21.280001 21.139999 21.200001 20.385969 308000
2016-07-06 20.860001 21.000000 20.740000 20.980000 20.174416 775000
2016-07-07 21.120001 21.200001 21.040001 21.139999 20.328272 70000
2016-07-08 21.139999 21.139999 20.900000 20.900000 20.097488 221190
2016-07-11 21.299999 21.459999 21.280001 21.340000 20.520594 119000
2016-07-12 21.400000 21.660000 21.400000 21.620001 20.789843 128240
2016-07-13 21.760000 21.840000 21.700001 21.700001 20.866772 81000
2016-07-14 21.719999 22.000000 21.660000 21.980000 21.136019 301160
2016-07-15 21.959999 22.139999 21.959999 22.080000 21.232178 305000
2016-07-18 22.080000 22.240000 22.080000 22.200001 21.347572 144950
2016-07-19 22.100000 22.160000 22.059999 22.100000 21.251411 67740
2016-07-20 22.160000 22.340000 22.160000 22.320000 21.462963 135000
2016-07-21 22.280001 22.520000 22.280001 22.459999 21.597586 227200
2016-07-22 22.240000 22.420000 22.240000 22.420000 21.559124 285000
2016-07-25 22.400000 22.400000 22.320000 22.379999 21.520658 198000
2016-07-26 22.400000 22.700001 22.400000 22.520000 21.655285 231000
2016-07-27 22.639999 22.680000 22.520000 22.580000 21.712980 74000
2016-07-28 22.580000 22.600000 22.559999 22.580000 21.712980 49000
2016-07-29 22.500000 22.600000 22.260000 22.260000 21.405268 255000
2016-08-01 22.540001 22.680000 22.500000 22.600000 21.732214 172000
2016-08-02 22.600000 22.600000 22.600000 22.600000 21.732214 0
2016-08-03 22.299999 22.299999 22.139999 22.219999 21.366802 156000
2016-08-04 22.260000 22.320000 22.219999 22.260000 21.405268 64000
2016-08-05 22.400000 22.620001 22.379999 22.620001 21.751448 51000
2016-08-08 21.500000 22.980000 21.500000 22.920000 22.039925 698180
2016-08-09 22.900000 22.959999 22.799999 22.920000 22.039925 56000
2016-08-10 22.980000 23.040001 22.860001 22.879999 22.001461 37000
2016-08-11 23.040001 23.100000 22.980000 23.059999 22.174549 186000
2016-08-12 23.299999 23.299999 23.200001 23.240000 22.347639 39500
2016-08-15 23.280001 23.459999 23.280001 23.400000 22.501493 243350
2016-08-16 23.500000 23.559999 23.360001 23.400000 22.501493 288000
2016-08-17 23.420000 23.500000 23.260000 23.260000 22.366871 180000
2016-08-18 23.459999 23.680000 23.459999 23.480000 22.578423 246780
2016-08-19 23.500000 23.500000 23.400000 23.420000 22.520727 36000
2016-08-22 23.379999 23.400000 23.280001 23.400000 22.501493 243450
2016-08-23 23.379999 23.480000 23.379999 23.480000 22.578423 78000
2016-08-24 23.340000 23.340000 23.240000 23.299999 22.405333 83000
2016-08-25 23.299999 23.320000 23.280001 23.320000 22.424564 139300
2016-08-26 23.459999 23.459999 23.420000 23.440001 22.539957 33000
2016-08-29 23.320000 23.340000 23.299999 23.340000 22.443798 17600
2016-08-30 23.500000 23.559999 23.440001 23.540001 22.636122 72210
2016-08-31 23.520000 23.520000 23.440001 23.480000 22.578423 351000
2016-09-01 23.799999 23.799999 23.580000 23.719999 22.809208 112000
2016-09-02 23.680000 23.840000 23.680000 23.760000 22.847672 558230
2016-09-05 24.000000 24.200001 24.000000 24.200001 23.270777 251320
2016-09-06 24.260000 24.340000 24.100000 24.340000 23.405401 435740
2016-09-07 24.340000 24.340000 24.240000 24.299999 23.366936 163400
2016-09-08 24.299999 24.440001 24.280001 24.420000 23.482328 410640
2016-09-09 24.520000 24.879999 24.459999 24.760000 23.809275 805670
2016-09-12 24.320000 24.320000 23.920000 23.920000 23.001528 126000
2016-09-13 24.240000 24.299999 23.780001 23.799999 22.886135 472620
2016-09-14 23.760000 23.980000 23.740000 23.799999 22.886135 165000
2016-09-15 23.799999 24.040001 23.799999 24.040001 23.116920 242580
2016-09-19 24.040001 24.200001 24.000000 24.180000 23.251543 551000
2016-09-20 24.040001 24.200001 23.980000 24.200001 23.270777 381000
2016-09-21 24.299999 24.320000 24.299999 24.320000 23.386169 18000
2016-09-22 24.480000 24.680000 24.299999 24.360001 23.424631 588080
2016-09-23 24.340000 24.420000 24.200001 24.280001 23.347706 625000
2016-09-26 24.100000 24.100000 23.900000 23.959999 23.039991 94000
2016-09-27 23.959999 24.280001 23.959999 24.219999 23.290009 467000
2016-09-28 24.020000 24.020000 23.940001 24.160000 23.232313 54000
2016-09-29 24.219999 24.379999 24.200001 24.379999 23.443863 99000
2016-09-30 24.059999 24.059999 23.860001 23.860001 22.943834 119000
2016-10-03 24.200001 24.200001 24.160000 24.180000 23.251543 15000
2016-10-04 24.180000 24.299999 24.160000 24.280001 23.347706 136080
2016-10-05 24.180000 24.440001 24.100000 24.360001 23.424631 449000
2016-10-06 24.459999 24.600000 24.400000 24.559999 23.616955 254000
2016-10-07 24.559999 24.580000 24.400000 24.459999 23.520792 332170
2016-10-11 24.600000 25.320000 24.000000 24.120001 23.193848 298000
2016-10-12 23.959999 24.080000 23.940001 24.080000 23.155384 491120
2016-10-13 24.000000 24.020000 23.639999 23.660000 22.751511 282000
2016-10-14 23.920000 24.500000 23.879999 24.000000 23.078457 127600
2016-10-17 24.480000 24.480000 23.600000 23.639999 22.732279 191200
2016-10-18 23.780001 24.000000 23.740000 23.959999 23.039991 134000
2016-10-19 23.959999 23.980000 23.900000 23.920000 23.001528 90000
2016-10-20 24.000000 24.120001 23.959999 24.080000 23.155384 504000
2016-10-21 24.080000 24.080000 24.080000 24.080000 23.155384 0
2016-10-24 24.080000 24.260000 23.860001 24.240000 23.309238 102000
2016-10-25 24.120001 24.240000 24.120001 24.240000 23.309238 59000
2016-10-26 23.920000 24.080000 23.920000 23.920000 23.001528 977000
2016-10-27 24.000000 24.000000 23.660000 23.740000 22.828440 61000
2016-10-28 23.700001 23.700001 23.500000 23.620001 22.713049 49000
2016-10-31 23.000000 23.719999 23.000000 23.600000 22.693815 17000
2016-11-01 23.799999 23.920000 23.799999 23.820000 22.905369 168000
2016-11-02 23.540001 23.540001 23.459999 23.459999 22.559189 78000
2016-11-03 23.440001 23.500000 23.379999 23.400000 22.501493 22000
2016-11-04 23.320000 23.360001 23.280001 23.299999 22.405333 83620
2016-11-07 23.379999 23.500000 23.379999 23.500000 22.597654 96200
2016-11-08 23.660000 23.660000 23.480000 23.559999 22.655352 31000
2016-11-09 23.500000 23.500000 22.600000 23.040001 22.155317 577000
2016-11-10 23.379999 24.799999 23.379999 23.520000 22.616888 511000
2016-11-11 23.360001 23.360001 23.180000 23.200001 22.309174 157760
2016-11-14 23.000000 23.000000 22.700001 22.940001 22.059158 749000
2016-11-15 23.059999 23.080000 22.860001 23.000000 22.116854 343070
2016-11-16 23.299999 23.160000 22.920000 22.920000 22.039925 193000
2016-11-17 22.920000 23.020000 22.799999 22.879999 22.001461 294000
2016-11-18 22.799999 23.059999 22.799999 23.040001 22.155317 112000
2016-11-21 22.920000 23.160000 22.920000 23.040001 22.155317 132000
2016-11-22 23.240000 23.360001 23.160000 23.360001 22.463032 82000
2016-11-23 23.379999 23.500000 23.299999 23.320000 22.424564 488000
2016-11-24 23.139999 23.280001 23.139999 23.260000 22.366871 634000
2016-11-25 23.260000 23.400000 23.260000 23.379999 22.482262 312040
2016-11-28 23.540001 23.600000 23.420000 23.559999 22.655352 469000
2016-11-29 23.500000 23.559999 23.400000 23.459999 22.559189 55000
2016-11-30 23.459999 23.580000 23.459999 23.459999 22.559189 30000
2016-12-01 23.620001 23.639999 23.520000 23.540001 22.636122 27140
2016-12-02 23.500000 23.500000 23.240000 23.260000 22.366871 213000
2016-12-05 23.280001 23.280001 23.100000 23.139999 22.251476 110020
2016-12-06 23.440001 23.440001 23.340000 23.379999 22.482262 31000
2016-12-07 23.480000 23.540001 23.440001 23.540001 22.636122 150200
2016-12-08 23.740000 23.760000 23.600000 23.580000 22.674583 344000
2016-12-09 23.540001 23.540001 23.400000 23.459999 22.559189 19000
2016-12-12 23.459999 23.459999 23.100000 23.100000 22.213015 107000
2016-12-13 23.100000 23.100000 22.740000 22.799999 21.924532 295200
2016-12-14 23.000000 23.000000 22.920000 22.920000 22.039925 12000
2016-12-15 22.660000 22.660000 22.379999 22.420000 21.559124 551410
2016-12-16 22.480000 22.480000 22.400000 22.400000 21.539890 107000
2016-12-19 22.360001 22.360001 22.200001 22.200001 21.347572 44950
2016-12-20 22.200001 22.260000 22.120001 22.120001 21.270643 101000
2016-12-21 22.020000 22.299999 22.020000 22.240000 21.386034 125000
2016-12-22 22.200001 22.240000 22.000000 22.000000 21.155251 173000
2016-12-23 21.959999 22.020000 21.799999 22.020000 21.174484 114000
2016-12-28 21.959999 21.959999 21.959999 22.080000 21.232178 1000
2016-12-29 22.120001 22.219999 22.000000 22.219999 21.366802 42000
2016-12-30 22.320000 22.459999 22.000000 22.320000 21.462963 380330
2017-01-03 22.860001 22.860001 22.440001 22.480000 21.616821 33000
2017-01-04 22.520000 22.520000 22.480000 22.500000 21.636055 225000
2017-01-05 22.600000 22.879999 22.540001 22.879999 22.001461 52000
2017-01-06 22.900000 23.000000 22.879999 22.879999 22.001461 48000
2017-01-09 22.900000 22.900000 22.860001 22.900000 22.020695 175200
2017-01-10 23.000000 23.020000 23.000000 23.020000 22.136087 12060
2017-01-11 23.100000 23.299999 23.100000 23.280001 22.386101 70390
2017-01-12 23.280001 23.360001 23.200001 23.200001 22.309174 130000
2017-01-13 23.379999 23.379999 23.280001 23.299999 22.405333 213320
2017-01-16 23.299999 23.299999 23.040001 23.080000 22.193783 14000
2017-01-17 23.100000 23.180000 23.100000 23.200001 22.309174 8000
2017-01-18 23.320000 23.520000 23.320000 23.500000 22.597654 579000
2017-01-19 23.340000 23.400000 23.280001 23.360001 22.463032 171000
2017-01-20 23.280001 23.280001 23.260000 23.260000 22.366871 210000
2017-01-23 22.940001 23.400000 22.940001 23.240000 22.347639 65000
2017-01-24 23.260000 23.299999 23.260000 23.299999 22.405333 18000
2017-01-25 23.379999 23.379999 23.379999 23.379999 22.482262 3000
2017-01-26 23.520000 23.780001 23.500000 23.760000 22.847672 426000
2017-01-27 23.719999 23.760000 23.719999 23.760000 22.847672 36000
2017-02-01 23.480000 23.660000 23.480000 23.660000 22.751511 50630
2017-02-02 23.820000 23.820000 23.500000 23.559999 22.655352 595000
2017-02-03 23.580000 23.580000 23.360001 23.480000 22.578423 58000
2017-02-06 23.700001 23.740000 23.639999 23.719999 22.809208 145000
2017-02-07 23.660000 23.740000 23.660000 23.700001 22.789978 207220
2017-02-08 23.639999 23.900000 23.639999 23.900000 22.982294 92000
2017-02-09 23.900000 23.980000 23.840000 23.840000 22.924601 1171730
2017-02-10 23.840000 24.080000 23.840000 24.000000 23.078457 179000
2017-02-13 24.059999 24.080000 23.959999 24.080000 23.155384 88200
2017-02-14 24.040001 24.139999 24.040001 24.100000 23.174618 99000
2017-02-15 24.180000 24.440001 24.180000 24.400000 23.463097 438970
2017-02-16 24.500000 24.520000 24.440001 24.520000 23.578487 128450
2017-02-17 24.400000 24.500000 24.400000 24.459999 23.520792 305120
2017-02-20 24.459999 24.600000 24.459999 24.559999 23.616955 83420
2017-02-21 24.559999 24.580000 24.340000 24.340000 23.405401 478000
2017-02-22 25.200001 25.200001 24.520000 24.559999 23.616955 449400
2017-02-23 24.540001 24.700001 24.520000 24.700001 23.751579 410000
2017-02-24 24.540001 24.559999 24.420000 24.440001 23.501562 728000
2017-02-27 24.459999 24.540001 24.320000 24.400000 23.463097 74000
2017-02-28 24.379999 24.379999 24.200001 24.219999 23.290009 430000
2017-03-01 24.219999 24.299999 24.200001 24.219999 23.290009 544000
2017-03-02 24.500000 24.559999 24.200001 24.180000 23.251543 61000
2017-03-03 24.040001 24.059999 23.980000 24.000000 23.078457 364000
2017-03-06 24.059999 24.139999 24.040001 24.040001 23.116920 369000
2017-03-07 24.100000 24.139999 24.059999 24.120001 23.193848 53210
2017-03-08 24.059999 24.219999 24.040001 24.219999 23.290009 43000
2017-03-09 24.040001 24.040001 23.940001 23.940001 23.020761 203000
2017-03-10 24.000000 24.020000 23.920000 24.000000 23.078457 61000
2017-03-13 24.059999 24.299999 24.020000 24.299999 23.366936 430160
2017-03-14 24.299999 24.360001 24.219999 24.260000 23.328472 260000
2017-03-15 24.139999 24.299999 24.100000 24.240000 23.309238 341760
2017-03-16 24.420000 24.740000 24.420000 24.740000 23.790043 387000
2017-03-17 24.780001 24.860001 24.740000 24.760000 23.809275 827000
2017-03-20 24.760000 24.980000 24.760000 24.980000 24.020824 537320
2017-03-21 25.000000 25.120001 25.000000 25.080000 24.116985 271000
2017-03-22 24.820000 24.840000 24.740000 24.799999 23.847738 112000
2017-03-23 24.920000 24.920000 24.799999 24.820000 23.866970 50400
2017-03-24 24.920000 24.920000 24.799999 24.860001 23.905436 183000
2017-03-27 24.680000 24.920000 24.639999 24.719999 23.770809 438000
2017-03-28 24.860001 24.879999 24.820000 24.840000 23.886202 448000
2017-03-29 24.940001 24.940001 24.900000 24.900000 23.943899 322000
2017-03-30 24.900000 24.900000 24.760000 24.799999 23.847738 274000
2017-03-31 24.760000 24.820000 24.620001 24.639999 23.693880 631310
2017-04-03 24.680000 24.740000 24.660000 24.719999 23.770809 533000
2017-04-05 24.900000 24.920000 24.639999 24.840000 23.886202 664000
2017-04-06 24.799999 24.840000 24.700001 24.760000 23.809275 235000
2017-04-07 24.660000 24.680000 24.459999 24.760000 23.809275 911000
2017-04-10 24.799999 24.799999 24.719999 24.740000 23.790043 427310
2017-04-11 24.780001 24.780001 24.500000 24.559999 23.616955 341480
2017-04-12 24.459999 24.719999 24.459999 24.760000 23.809275 226000
2017-04-13 24.700001 24.840000 24.680000 24.780001 23.828506 290010
2017-04-18 24.760000 24.780001 24.400000 24.379999 23.443863 249470
2017-04-19 24.340000 24.340000 24.240000 24.280001 23.347706 178000
2017-04-20 24.340000 24.540001 24.320000 24.540001 23.597721 920500
2017-04-21 24.680000 24.680000 24.500000 24.500000 23.559256 462000
2017-04-24 24.660000 24.700001 24.459999 24.620001 23.674652 31550
2017-04-25 24.719999 24.920000 24.719999 24.920000 23.963131 104000
2017-04-26 25.000000 25.100000 25.000000 25.059999 24.097755 758000
2017-04-27 25.139999 25.200001 25.000000 25.200001 24.232380 249880
2017-04-28 25.200001 25.200001 25.080000 25.120001 24.155451 257000
2017-05-02 25.240000 25.260000 25.100000 25.180000 24.213148 355000
2017-05-04 25.139999 25.160000 25.100000 25.160000 24.193914 282000
2017-05-05 25.100000 25.100000 24.900000 24.959999 24.001593 244000
2017-05-08 25.040001 25.040001 24.980000 25.020000 24.059292 58000
2017-05-09 25.100000 25.360001 25.040001 25.360001 24.386236 161210
2017-05-10 25.480000 25.639999 25.480000 25.520000 24.540092 139000
2017-05-11 25.540001 25.700001 25.540001 25.639999 24.655485 140850
2017-05-12 25.620001 25.700001 25.600000 25.639999 24.655485 112000
2017-05-15 25.760000 25.920000 25.760000 25.920000 24.924732 342030
2017-05-16 25.799999 25.980000 25.799999 25.920000 24.924732 430210
2017-05-17 25.900000 25.920000 25.860001 25.860001 24.867037 307790
2017-05-18 25.600000 25.820000 25.600000 25.740000 24.751644 481200
2017-05-19 25.740000 25.820000 25.740000 25.820000 24.828573 176000
2017-05-22 25.860001 26.020000 25.820000 26.020000 25.020893 521000
2017-05-23 26.040001 26.080000 26.000000 26.000000 25.001661 203000
2017-05-24 25.959999 26.040001 25.959999 26.020000 25.020893 93490
2017-05-25 26.200001 26.280001 26.120001 26.260000 25.251678 168000
2017-05-26 26.299999 26.340000 26.240000 26.260000 25.251678 437000
2017-05-29 26.280001 26.400000 26.260000 26.400000 25.386301 198070
2017-05-31 26.379999 26.459999 26.340000 26.400000 25.386301 84000
2017-06-01 26.379999 26.459999 26.299999 26.440001 25.424765 36000
2017-06-02 26.559999 26.639999 26.559999 26.600000 25.578621 263430
2017-06-05 26.600000 26.660000 26.520000 26.520000 25.501694 302000
2017-06-06 26.520000 26.680000 26.520000 26.680000 25.655552 152000
2017-06-07 26.700001 26.719999 26.620001 26.639999 25.617083 133330
2017-06-08 26.600000 26.780001 26.600000 26.760000 25.732477 276000
2017-06-09 26.740000 26.780001 26.680000 26.760000 25.732477 427000
2017-06-12 26.639999 26.660000 26.420000 26.440001 25.424765 159000
2017-06-13 26.480000 26.559999 26.480000 26.580000 25.559391 45940
2017-06-14 26.580000 26.600000 26.480000 26.580000 25.559391 58790
2017-06-15 27.100000 27.100000 26.260000 26.280001 25.270910 724020
2017-06-16 26.440001 26.440001 26.340000 26.340000 25.328606 53000
2017-06-19 26.139999 26.200001 26.100000 26.180000 25.174747 1581000
2017-06-20 26.280001 26.280001 26.160000 26.160000 25.155516 227000
2017-06-21 25.900000 26.160000 25.840000 25.980000 24.982430 139000
2017-06-22 26.040001 26.160000 26.020000 26.059999 25.059357 957000
2017-06-23 26.160000 26.160000 26.020000 26.080000 25.078588 3181000
2017-06-26 26.139999 26.260000 26.120001 26.260000 25.251678 234000
2017-06-27 26.260000 26.280001 26.200001 26.240000 25.232445 395230
2017-06-28 26.180000 26.180000 26.000000 26.100000 25.097822 105700
2017-06-29 26.200001 26.360001 26.200001 26.340000 25.328606 487000
2017-06-30 26.139999 26.200001 26.100000 26.200001 25.193981 331020
2017-07-03 26.219999 26.260000 26.180000 26.200001 25.193981 673360
2017-07-04 26.260000 26.260000 25.700001 25.879999 24.886269 429000
2017-07-05 25.840000 26.020000 25.660000 26.020000 25.020893 196000
2017-07-06 26.100000 26.139999 25.959999 25.980000 24.982430 697000
2017-07-07 25.879999 25.900000 25.860001 25.900000 24.905500 323280
2017-07-10 25.900000 26.139999 25.900000 26.080000 25.078588 130000
2017-07-11 26.120001 26.480000 26.120001 26.440001 25.424765 361360
2017-07-12 26.540001 26.700001 26.540001 26.639999 25.617083 312180
2017-07-13 26.900000 26.940001 26.860001 26.940001 25.905567 271280
2017-07-14 26.959999 26.980000 26.900000 26.959999 25.924799 338510
2017-07-17 26.980000 27.120001 26.959999 27.020000 25.982496 362000
2017-07-18 27.020000 27.059999 26.980000 27.020000 25.982496 788100
2017-07-19 27.120001 27.260000 27.120001 27.260000 26.213280 295000
2017-07-20 27.299999 27.340000 27.219999 27.320000 26.270977 188000
2017-07-21 27.280001 27.320000 27.240000 27.320000 26.270977 226240
2017-07-24 27.299999 27.459999 27.260000 27.440001 26.386370 141740
2017-07-25 27.420000 27.459999 27.379999 27.459999 26.405600 67000
2017-07-26 27.500000 27.540001 27.360001 27.500000 26.444061 155000
2017-07-27 27.580000 27.719999 27.540001 27.700001 26.636387 435000
2017-07-28 27.540001 27.580000 27.540001 27.559999 26.501759 105360
2017-07-31 27.680000 27.860001 27.680000 27.840000 26.771009 202000
2017-08-01 27.900000 28.160000 27.900000 28.139999 27.059488 664000
2017-08-02 28.200001 28.299999 28.180000 28.219999 27.136417 544260
2017-08-03 28.139999 28.180000 28.040001 28.139999 27.059488 317000
2017-08-04 28.160000 28.180000 28.139999 28.180000 27.097956 89030
2017-08-07 28.160000 28.340000 28.160000 28.280001 27.194115 544100
2017-08-08 28.260000 28.459999 28.260000 28.459999 27.367201 314750
2017-08-09 28.400000 28.420000 28.240000 28.340000 27.251810 320680
2017-08-10 28.320000 28.360001 27.799999 28.080000 27.001793 1963150
2017-08-11 28.100000 28.100000 27.500000 27.540001 26.482529 780250
2017-08-14 27.740000 27.860001 27.740000 27.860001 26.790241 163000
2017-08-15 27.959999 27.980000 27.780001 27.820000 26.751778 425460
2017-08-16 27.799999 28.040001 27.799999 28.040001 26.963331 319000
2017-08-17 28.139999 28.139999 27.940001 27.959999 26.886398 477210
2017-08-18 27.600000 27.860001 27.600000 27.719999 26.655617 444000
2017-08-21 27.719999 27.840000 27.719999 27.820000 26.751778 423000
2017-08-22 28.000000 28.120001 27.980000 28.100000 27.021025 703000
2017-08-23 28.100000 28.100000 28.100000 28.100000 27.021025 0
2017-08-24 28.260000 28.260000 28.160000 28.180000 27.097956 599060
2017-08-25 28.200001 28.540001 28.139999 28.500000 27.405666 376000
2017-08-28 28.400000 28.700001 28.400000 28.540001 27.444132 762000
2017-08-29 28.440001 28.500000 28.340000 28.459999 27.367201 847000
2017-08-30 28.480000 28.820000 28.480000 28.799999 27.694147 110100
2017-08-31 28.900000 28.900000 28.680000 28.700001 27.597986 22000
2017-09-01 28.780001 28.840000 28.719999 28.760000 27.655684 204000
2017-09-04 28.719999 28.719999 28.500000 28.540001 27.444132 126000
2017-09-05 28.400000 28.639999 28.400000 28.520000 27.424900 205000
2017-09-06 28.420000 28.420000 28.200001 28.420000 27.328737 642000
2017-09-07 28.559999 28.559999 28.280001 28.340000 27.251810 915100
2017-09-08 28.420000 28.500000 28.379999 28.459999 27.367201 156000
2017-09-11 28.680000 28.820000 28.680000 28.780001 27.674917 390000
2017-09-12 28.799999 28.799999 28.719999 28.780001 27.674917 96310
2017-09-13 28.680000 28.680000 28.580000 28.680000 27.578754 541000
2017-09-14 28.700001 28.700001 28.500000 28.620001 27.521059 238640
2017-09-15 28.459999 28.700001 28.299999 28.600000 27.501825 580000
2017-09-18 28.820000 29.000000 28.820000 28.959999 27.848003 409000
2017-09-19 29.040001 29.040001 28.920000 28.920000 27.809540 17000
2017-09-20 28.740000 28.740000 28.600000 28.639999 27.540291 31000
2017-09-21 28.639999 28.680000 28.600000 28.639999 27.540291 315220
2017-09-22 28.459999 28.459999 28.360001 28.379999 27.290274 110000
2017-09-25 28.160000 28.160000 28.020000 28.059999 26.982563 159000
2017-09-26 27.940001 28.080000 27.940001 28.059999 26.982563 119000
2017-09-27 28.160000 28.219999 28.160000 28.219999 27.136417 230000
2017-09-28 28.139999 28.139999 27.980000 28.000000 26.924866 59000
2017-09-29 28.000000 28.059999 27.959999 28.080000 27.001793 95000
2017-10-03 28.360001 28.700001 28.280001 28.660000 27.559523 531300
2017-10-04 28.920000 29.059999 28.900000 28.900000 27.790308 192410
2017-10-06 29.120001 29.160000 28.980000 29.000000 27.886467 1333000
2017-10-09 28.959999 28.980000 28.860001 28.900000 27.790308 354000
2017-10-10 28.900000 29.040001 28.860001 29.020000 27.905701 415100
2017-10-11 29.020000 29.160000 28.860001 28.900000 27.790308 127460
2017-10-12 28.980000 29.100000 28.980000 29.059999 27.944162 166000
2017-10-13 29.000000 29.100000 29.000000 29.100000 27.982630 161560
2017-10-16 29.219999 29.379999 29.219999 29.299999 28.174946 230000
2017-10-17 29.400000 29.400000 29.219999 29.320000 28.194180 281600
2017-10-18 29.280001 29.299999 29.280001 29.280001 28.155716 107000
2017-10-19 29.299999 29.299999 28.740000 28.760000 27.655684 264000
2017-10-20 28.959999 29.100000 28.799999 28.799999 27.694147 216000
2017-10-23 28.799999 29.040001 28.799999 28.900000 27.790308 332020
2017-10-24 28.860001 28.860001 28.680000 28.740000 27.636452 46000
2017-10-25 28.740000 28.920000 28.740000 28.879999 27.771074 22000
2017-10-26 28.760000 28.840000 28.740000 28.799999 27.694147 14000
2017-10-27 29.000000 29.080000 28.920000 29.000000 27.886467 150000
2017-10-30 29.080000 29.120001 28.920000 29.100000 27.982630 140000
2017-10-31 28.799999 28.940001 28.799999 28.820000 27.713379 48040
2017-11-01 28.959999 29.219999 28.959999 29.200001 28.078789 118000
2017-11-02 29.160000 29.200001 29.080000 29.120001 28.001862 246000
2017-11-03 29.160000 29.180000 29.139999 29.180000 28.059555 205000
2017-11-06 28.860001 29.219999 28.700001 29.160000 28.040323 382000
2017-11-07 29.299999 29.620001 29.299999 29.600000 28.463428 463110
2017-11-08 29.500000 29.719999 29.500000 29.500000 28.367270 444000
2017-11-09 29.620001 29.760000 29.580000 29.740000 28.598053 779000
2017-11-10 29.700001 29.719999 29.660000 29.719999 28.578821 352410
2017-11-13 29.760000 29.820000 29.740000 29.820000 28.674982 66530
2017-11-14 29.820000 29.840000 29.760000 29.760000 28.617283 708000
2017-11-15 29.639999 29.680000 29.500000 29.520000 28.386499 1060330
2017-11-16 29.620001 29.660000 29.540001 29.660000 28.521124 1096000
2017-11-17 32.000000 32.180000 29.780001 29.799999 28.655748 675240
2017-11-20 29.860001 29.860001 29.700001 29.840000 28.694216 2199920
2017-11-21 29.940001 30.420000 29.940001 30.420000 29.251944 1043200
2017-11-22 30.740000 30.799999 30.639999 30.680000 29.501959 436070
2017-11-23 30.780001 30.780001 30.260000 30.379999 29.213476 578000
2017-11-24 30.500000 30.559999 30.440001 30.540001 29.367334 849000
2017-11-27 30.440001 30.459999 30.320000 30.379999 29.213476 488200
2017-11-28 30.180000 30.299999 30.100000 30.280001 29.117319 771680
2017-11-29 30.000000 30.459999 30.000000 30.299999 29.136551 451000
2017-11-30 30.000000 30.000000 29.760000 29.900000 28.751909 838000
2017-12-01 29.900000 29.900000 29.650000 29.750000 28.607670 318000
2017-12-04 29.549999 29.950001 29.549999 29.799999 28.655748 168100
2017-12-05 29.750000 29.750000 29.500000 29.500000 28.367270 83200
2017-12-06 29.600000 29.600000 28.750000 28.750000 27.646067 749500
2017-12-07 29.000000 29.049999 28.750000 28.950001 27.838388 216417
2017-12-08 28.900000 29.299999 28.900000 29.250000 28.126867 389700
2017-12-11 29.250000 29.549999 29.250000 29.500000 28.367270 717000
2017-12-12 29.600000 29.600000 29.299999 29.400000 28.271107 588990
2017-12-13 29.450001 29.900000 29.400000 29.850000 28.703831 1106500
2017-12-14 29.950001 30.049999 29.700001 29.750000 28.607670 1267121
2017-12-15 29.750000 29.750000 29.400000 29.500000 28.367270 702700
2017-12-18 29.700001 29.700001 29.350000 29.549999 28.415348 156260
2017-12-19 29.600000 29.799999 29.600000 29.700001 28.559589 31100
2017-12-20 29.750000 29.750000 29.600000 29.650000 28.511507 22000
2017-12-21 29.700001 29.950001 29.700001 29.950001 28.799990 979500
2017-12-22 30.000000 30.100000 30.000000 30.100000 28.944231 83300
2017-12-27 29.950001 30.200001 29.950001 30.100000 28.944231 82500
2017-12-28 30.200001 30.400000 30.200001 30.350000 29.184631 169900
2017-12-29 30.400000 30.450001 30.400000 30.400000 29.232710 75400
2018-01-02 30.549999 31.000000 30.549999 31.000000 29.809671 248800
2018-01-03 31.100000 31.150000 31.000000 31.100000 29.905834 51326
2018-01-04 31.600000 31.600000 31.100000 31.250000 30.050074 129100
2018-01-05 31.500000 31.500000 31.200001 31.250000 30.050074 1168500
2018-01-08 31.299999 31.350000 31.200001 31.299999 30.098152 367878
2018-01-09 31.299999 31.500000 31.299999 31.500000 30.290474 610700
2018-01-10 31.500000 31.750000 31.400000 31.549999 30.338554 496700
2018-01-11 31.549999 31.600000 31.500000 31.600000 30.386633 354820
2018-01-12 31.700001 31.850000 31.700001 31.799999 30.578953 1000000
2018-01-15 32.099998 32.150002 31.750000 31.850000 30.627035 208716
2018-01-16 31.900000 32.349998 31.850000 32.349998 31.107836 1078410
2018-01-17 32.500000 32.500000 32.200001 32.400002 31.155920 289200
2018-01-18 33.000000 33.000000 32.349998 32.599998 31.348238 502800
2018-01-19 32.650002 32.700001 32.549999 32.700001 31.444395 90700
2018-01-22 32.750000 32.849998 32.650002 32.849998 31.588634 60191
2018-01-23 34.000000 34.000000 33.049999 33.400002 32.117519 653400
2018-01-24 33.400002 33.500000 33.250000 33.450001 32.165600 216000
2018-01-25 33.549999 33.549999 33.200001 33.299999 32.021355 502700
2018-01-26 33.450001 33.700001 33.349998 33.650002 32.357922 453800
2018-01-29 33.849998 34.049999 33.500000 33.549999 32.261757 634600
2018-01-30 35.000000 35.000000 33.049999 33.150002 31.877119 205500
2018-01-31 33.000000 33.450001 32.900002 33.450001 32.165600 284000
2018-02-01 33.549999 33.549999 33.200001 33.200001 31.925201 339678
2018-02-02 33.000000 33.250000 32.849998 33.099998 31.829035 473500
2018-02-05 32.750000 32.900002 32.250000 32.799999 31.540556 497900
2018-02-06 32.000000 32.000000 31.049999 31.100000 29.905834 807355
2018-02-07 32.299999 32.299999 30.799999 30.799999 29.617352 844561
2018-02-08 31.100000 31.100000 30.750000 30.850000 29.665432 727300
2018-02-09 30.450001 30.450001 29.600000 29.950001 28.799990 744400
2018-02-12 30.000000 30.200001 29.950001 29.950001 28.799990 525234
2018-02-13 30.400000 30.600000 30.250000 30.250000 29.088469 517456
2018-02-14 30.400000 31.100000 30.400000 31.049999 29.857752 316400
2018-02-15 31.000000 31.600000 31.000000 31.600000 30.386633 1299711
2018-02-20 31.750000 31.799999 31.200001 31.350000 30.146235 654172
2018-02-21 31.150000 31.950001 31.150000 31.950001 30.723194 467700
2018-02-22 31.549999 31.700001 31.450001 31.549999 30.338554 248500
2018-02-23 31.750000 31.900000 31.700001 31.850000 30.627035 337300
2018-02-26 32.000000 32.099998 31.900000 32.049999 30.819353 933500
2018-02-27 32.400002 32.400002 31.700001 31.850000 30.627035 305100
2018-02-28 31.799999 31.799999 31.250000 31.350000 30.146235 456300
2018-03-01 31.350000 31.650000 31.000000 31.600000 30.386633 545400
2018-03-02 31.000000 31.200001 31.000000 31.049999 29.857752 108100
2018-03-05 31.049999 31.250000 30.400000 30.400000 29.232710 532200
2018-03-06 31.049999 31.150000 30.700001 31.049999 29.857752 355500
2018-03-07 30.950001 31.150000 30.650000 30.750000 29.569271 586326
2018-03-08 31.100000 31.250000 30.950001 31.200001 30.001993 234600
2018-03-09 30.450001 31.549999 30.450001 31.549999 30.338554 221300
2018-03-12 32.000000 32.200001 31.900000 32.200001 30.963594 594122
2018-03-13 32.150002 32.250000 32.049999 32.150002 30.915516 227352
2018-03-14 31.900000 32.000000 31.700001 32.049999 30.819353 399400
2018-03-15 32.049999 32.200001 31.700001 32.150002 30.915516 239916
2018-03-16 32.000000 32.099998 31.900000 32.049999 30.819353 227500
2018-03-19 31.950001 32.250000 31.799999 32.150002 30.915516 157700
2018-03-20 31.799999 32.150002 31.799999 32.099998 30.867434 78000
2018-03-21 32.450001 32.599998 32.000000 32.000000 30.771276 180771
2018-03-22 32.150002 32.250000 31.600000 31.600000 30.386633 311700
2018-03-23 31.500000 31.500000 30.500000 30.900000 29.713512 901600
2018-03-26 30.900000 31.100000 30.600000 31.100000 29.905834 863200
2018-03-27 31.799999 31.799999 31.299999 31.350000 30.146235 230303
2018-03-28 31.350000 31.350000 30.600000 30.600000 29.425030 631400
2018-03-29 30.750000 30.799999 30.350000 30.700001 29.521193 388200
2018-04-03 30.650000 30.850000 30.400000 30.799999 29.617352 296310
2018-04-04 30.799999 30.850000 30.150000 30.150000 28.992310 188900
2018-04-06 30.799999 30.799999 30.200001 30.400000 29.232710 371100
2018-04-09 30.450001 31.100000 30.549999 30.799999 29.617352 769100
2018-04-10 30.799999 31.400000 30.750000 31.350000 30.146235 324891
2018-04-11 31.450001 31.600000 31.350000 31.500000 30.290474 45965
2018-04-12 31.600000 31.650000 31.250000 31.450001 30.242393 163525
2018-04-13 31.650000 31.650000 31.350000 31.400000 30.194313 94225
2018-04-16 31.400000 31.400000 30.799999 30.850000 29.665432 70400
2018-04-17 31.000000 31.049999 30.650000 30.650000 29.473112 209000
2018-04-18 31.049999 31.049999 30.600000 30.900000 29.713512 264490
2018-04-19 31.150000 31.350000 31.100000 31.299999 30.098152 87600
2018-04-20 31.299999 31.299999 30.950001 30.900000 29.713512 121600
2018-04-23 30.950001 31.000000 30.700001 30.799999 29.617352 202100
2018-04-24 30.900000 31.250000 30.900000 31.250000 30.050074 268400
2018-04-25 31.000000 31.000000 30.750000 30.900000 29.713512 103147
2018-04-26 30.700001 30.750000 30.350000 30.450001 29.280794 230300
2018-04-27 30.400000 30.799999 30.000000 30.700001 29.521193 192000
2018-04-30 30.950001 31.350000 30.950001 31.350000 30.146235 155000
2018-05-02 31.350000 31.350000 31.100000 31.200001 30.001993 351800
2018-05-03 31.150000 31.150000 30.700001 30.850000 29.665432 99100
2018-05-04 30.850000 30.850000 30.350000 30.400000 29.232710 227700
2018-05-07 30.500000 30.700001 30.350000 30.500000 29.328871 171800
2018-05-08 30.500000 31.000000 30.500000 31.000000 29.809671 250393
2018-05-09 30.950001 31.100000 30.900000 31.049999 29.857752 245600
2018-05-10 31.299999 31.400000 31.250000 31.350000 30.146235 96600
2018-05-11 31.450001 31.799999 31.450001 31.700001 30.482794 403221
2018-05-14 32.049999 32.150002 32.000000 32.099998 30.867434 704258
2018-05-15 32.000000 32.049999 31.799999 31.799999 30.578953 529004
2018-05-16 31.500000 31.799999 31.400000 31.700001 30.482794 335700
2018-05-17 31.900000 32.000000 31.650000 31.650000 30.434715 75400
2018-05-18 31.600000 31.750000 31.549999 31.750000 30.530874 236300
2018-05-21 31.900000 32.150002 31.900000 31.950001 30.723194 463400
2018-05-23 31.799999 31.799999 31.400000 31.400000 30.194313 98831
2018-05-24 31.350000 31.500000 31.299999 31.500000 30.290474 107200
2018-05-25 31.400000 31.400000 31.299999 31.350000 30.146235 357800
2018-05-28 31.500000 31.600000 31.299999 31.549999 30.338554 77300
2018-05-29 31.350000 31.400000 31.200001 31.200001 30.001993 34000
2018-05-30 31.400000 31.400000 30.650000 30.799999 29.617352 214400
2018-05-31 30.950001 31.250000 30.850000 31.250000 30.050074 45087
2018-06-01 31.250000 31.299999 31.150000 31.250000 30.050074 174400
2018-06-04 31.600000 31.750000 31.600000 31.750000 30.530874 148700
2018-06-05 31.750000 31.950001 31.650000 31.900000 30.675116 105300
2018-06-06 31.900000 32.099998 31.900000 32.049999 30.819353 37800
2018-06-07 32.250000 32.400002 32.200001 32.400002 31.155920 1361084
2018-06-08 32.150002 32.200001 31.700001 31.700001 30.482794 956300
2018-06-11 31.700001 31.950001 31.700001 31.900000 30.675116 32500
2018-06-12 31.900000 32.049999 31.750000 31.950001 30.723194 268123
2018-06-13 31.799999 31.850000 31.549999 31.549999 30.338554 897015
2018-06-14 31.750000 31.750000 31.150000 31.250000 30.050074 144675
2018-06-15 31.250000 31.350000 31.100000 31.100000 29.905834 99600
2018-06-19 30.799999 30.799999 30.150000 30.299999 29.136551 1071700
2018-06-20 30.299999 30.799999 30.250000 30.600000 29.425030 199900
2018-06-21 30.600000 30.700001 30.100000 30.100000 28.944231 287525
2018-06-22 30.000000 30.250000 29.950001 30.200001 29.040390 217100
2018-06-25 30.200001 30.250000 29.750000 29.799999 28.655748 478600
2018-06-26 29.000000 29.500000 29.000000 29.350000 28.223030 122629
2018-06-27 29.350000 29.450001 28.799999 28.799999 27.694147 447100
2018-06-28 28.950001 29.049999 28.650000 29.000000 27.886467 810300
2018-06-29 29.100000 29.450001 29.100000 29.400000 28.271107 410200
2018-07-03 29.200001 29.200001 28.450001 29.049999 27.934546 773310
2018-07-04 29.200001 29.200001 28.700001 28.700001 27.597986 392372
2018-07-05 28.850000 28.900000 28.450001 28.750000 27.646067 417686
2018-07-06 28.750000 29.150000 28.549999 28.950001 27.838388 296829
2018-07-09 29.299999 29.549999 29.250000 29.500000 28.367270 87866
2018-07-10 29.799999 29.799999 29.400000 29.400000 28.271107 389300
2018-07-11 29.250000 29.250000 28.700001 28.950001 27.838388 162811
2018-07-12 28.950001 29.299999 28.950001 29.250000 28.126867 621634
2018-07-13 29.350000 29.400000 29.200001 29.200001 28.078789 171509
2018-07-16 29.400000 29.400000 29.100000 29.200001 28.078789 92400
2018-07-17 29.299999 29.299999 28.799999 28.850000 27.742226 113232
2018-07-18 29.049999 29.049999 28.750000 28.799999 27.694147 89200
2018-07-19 29.000000 29.000000 28.650000 28.650000 27.549908 54000
2018-07-20 28.650000 29.000000 28.450001 28.950001 27.838388 357900
2018-07-23 29.000000 29.100000 28.799999 28.850000 27.742226 340400
2018-07-24 29.000000 29.400000 29.000000 29.350000 28.223030 254051
2018-07-25 29.600000 29.650000 29.500000 29.650000 28.511507 260900
2018-07-26 29.799999 29.799999 29.400000 29.500000 28.367270 122900
2018-07-27 29.500000 29.500000 29.299999 29.500000 28.367270 92100
2018-07-30 29.500000 29.500000 29.250000 29.400000 28.271107 66439
2018-07-31 29.299999 29.299999 29.250000 29.250000 28.126867 37300
2018-08-01 29.400000 29.400000 28.900000 28.950001 27.838388 189200
2018-08-02 29.000000 29.000000 28.250000 28.400000 27.309505 411100
2018-08-03 28.400000 28.400000 28.299999 28.350000 27.261427 63300
2018-08-06 29.299999 29.299999 28.400000 28.450001 27.357586 74300
2018-08-07 28.650000 28.950001 28.549999 28.950001 27.838388 47168
2018-08-08 29.000000 29.049999 28.900000 29.049999 27.934546 40200
2018-08-09 29.000000 29.400000 28.900000 29.250000 28.126867 58200
2018-08-10 29.200001 29.299999 28.950001 29.000000 27.886467 430870
2018-08-13 28.799999 28.799999 28.500000 28.549999 27.453747 120800
2018-08-14 28.549999 28.600000 28.200001 28.450001 27.357586 122717
2018-08-15 28.299999 28.299999 27.900000 27.900000 26.828705 94050
2018-08-16 27.750000 28.100000 27.600000 27.750000 26.684465 71800
2018-08-17 28.000000 28.100000 27.850000 27.900000 26.828705 369500
2018-08-20 28.000000 28.299999 27.900000 28.250000 27.165266 154600
2018-08-21 28.250000 28.450001 28.250000 28.400000 27.309505 169100
2018-08-22 28.400000 28.650000 28.299999 28.600000 27.501825 183700
2018-08-23 29.799999 30.250000 28.400000 28.500000 27.405666 31872
2018-08-24 28.299999 28.400000 28.250000 28.350000 27.261427 129840
2018-08-27 28.750000 29.049999 28.700001 29.000000 27.886467 90300
2018-08-28 29.200001 29.299999 29.000000 29.100000 27.982630 53900
2018-08-29 29.100000 29.200001 29.049999 29.150000 28.030706 46582
2018-08-30 29.299999 29.299999 28.900000 28.950001 27.838388 260000
2018-08-31 29.000000 29.000000 28.500000 28.600000 27.501825 109330
2018-09-03 29.000000 29.000000 28.400000 28.500000 27.405666 143427
2018-09-04 28.450001 28.750000 28.450001 28.750000 27.646067 34500
2018-09-05 28.650000 28.700001 28.000000 28.049999 26.972944 217700
2018-09-06 28.000000 28.000000 27.650000 27.799999 26.732544 157600
2018-09-07 27.799999 28.000000 27.450001 27.700001 26.636387 257070
2018-09-10 27.700001 27.700001 27.250000 27.450001 26.395987 310900
2018-09-11 27.450001 27.450001 27.150000 27.150000 26.107502 219015
2018-09-12 27.200001 27.200001 27.000000 27.150000 26.107502 109518
2018-09-13 27.650000 27.850000 27.500000 27.799999 26.732544 50389
2018-09-14 28.049999 28.250000 27.900000 28.100000 27.021025 51915
2018-09-17 28.200001 28.200001 27.600000 27.799999 26.732544 145100
2018-09-18 27.549999 28.000000 27.500000 27.950001 26.876785 86800
2018-09-19 27.850000 27.950001 27.600000 27.900000 26.828705 24500
2018-09-20 28.000000 28.000000 27.799999 27.900000 26.828705 52600
2018-09-21 28.150000 28.450001 28.049999 28.450001 27.357586 90100
2018-09-24 28.350000 28.350000 27.950001 27.950001 26.876785 378000
2018-09-26 28.299999 28.500000 28.250000 28.250000 27.165266 43700
2018-09-27 28.400000 28.400000 28.100000 28.150000 27.069105 68300
2018-09-28 28.000000 29.000000 28.000000 28.200001 27.117186 67607
2018-10-02 28.500000 28.500000 27.500000 27.549999 26.492144 73800
2018-10-03 27.600000 27.650000 27.400000 27.600000 26.540224 26905
2018-10-04 27.400000 27.850000 27.000000 27.850000 26.780624 309700
2018-10-05 27.000000 27.049999 26.900000 27.049999 26.011341 66800
2018-10-08 27.100000 27.150000 26.650000 26.650000 25.626701 92072
2018-10-09 26.650000 26.799999 26.650000 26.650000 25.626701 95700
2018-10-10 26.799999 27.000000 26.700001 26.750000 25.722860 87500
2018-10-11 26.200001 26.200001 25.700001 25.799999 24.809340 774501
2018-10-12 26.000000 26.350000 25.850000 26.350000 25.338223 64300
2018-10-15 26.250000 26.350000 25.950001 25.950001 24.953581 121138
2018-10-16 26.150000 26.500000 25.750000 26.000000 25.001661 77000
2018-10-18 26.150000 26.150000 25.799999 25.900000 24.905500 184900
2018-10-19 25.850000 26.350000 25.700001 26.150000 25.145901 45956
2018-10-22 26.150000 26.750000 26.150000 26.750000 25.722860 33746
2018-10-23 26.400000 26.400000 25.900000 25.900000 24.905500 70500
2018-10-24 26.000000 26.250000 25.799999 25.799999 24.809340 56600
2018-10-25 25.650000 25.700001 25.200001 25.650000 24.665100 188100
2018-10-26 25.900000 25.900000 25.150000 25.500000 24.520859 133200
2018-10-29 25.600000 25.600000 25.250000 25.350000 24.376619 99700
2018-10-30 25.350000 25.549999 25.150000 25.299999 24.328539 38380
2018-10-31 25.450001 25.600000 25.299999 25.600000 24.617020 59800
2018-11-01 25.750000 26.299999 25.750000 26.299999 25.290138 174686
2018-11-02 26.500000 27.100000 26.500000 27.100000 26.059423 236800
2018-11-05 27.100000 27.100000 26.299999 26.450001 25.434381 642000
2018-11-06 26.600000 26.750000 26.400000 26.700001 25.674784 114600
2018-11-07 26.750000 27.000000 26.400000 26.549999 25.530542 145773
2018-11-08 26.900000 27.000000 26.700001 26.700001 25.674784 58000
2018-11-09 26.299999 26.299999 26.000000 26.150000 25.145901 150500
2018-11-12 26.200001 26.650000 26.150000 26.250000 25.242064 172183
2018-11-13 25.900000 26.350000 25.650000 26.299999 25.290138 95200
2018-11-14 26.299999 26.350000 26.100000 26.150000 25.145901 96471
2018-11-15 26.150000 26.700001 26.150000 26.700001 25.674784 8281
2018-11-16 26.600000 26.799999 26.400000 26.650000 25.626701 27600
2018-11-19 26.799999 27.000000 26.750000 27.000000 25.963263 128000
2018-11-20 26.700001 26.700001 26.400000 26.500000 25.482462 35500
2018-11-21 26.200001 26.650000 26.200001 26.650000 25.626701 115700
2018-11-22 26.700001 26.750000 26.600000 26.650000 25.626701 23000
2018-11-23 26.600000 26.650000 26.400000 26.450001 25.434381 66500
2018-11-26 26.799999 27.100000 26.750000 27.049999 26.011341 124800
2018-11-27 27.000000 27.100000 26.850000 27.049999 26.011341 103800
2018-11-28 27.200001 27.299999 27.150000 27.250000 26.203663 45800
2018-11-29 27.500000 27.500000 27.100000 27.100000 26.059423 52800
2018-11-30 27.299999 27.299999 27.100000 27.250000 26.203663 42800
2018-12-03 27.500000 28.000000 27.500000 28.000000 26.924866 222400
2018-12-04 28.000000 28.000000 27.500000 27.799999 26.732544 102402
2018-12-05 27.750000 27.750000 27.450001 27.600000 26.540224 10500
2018-12-06 27.799999 27.799999 26.700001 26.850000 25.819023 317900
2018-12-07 26.850000 26.900000 26.799999 26.850000 25.819023 12072
2018-12-10 26.600000 26.600000 26.150000 26.500000 25.482462 96100
2018-12-11 25.799999 26.500000 25.799999 26.400000 25.386301 38000
2018-12-12 27.000000 27.000000 26.750000 26.900000 25.867102 130783
2018-12-13 27.100000 27.299999 27.049999 27.250000 26.203663 35206
2018-12-14 26.750000 26.750000 26.750000 26.750000 25.722860 0
2018-12-17 26.750000 26.900000 26.750000 26.799999 25.770943 3800
2018-12-18 26.600000 26.750000 26.299999 26.350000 25.338223 180400
2018-12-19 26.400000 26.500000 25.950001 26.450001 25.434381 25533
2018-12-20 26.400000 26.400000 25.900000 26.100000 25.097822 80200
2018-12-21 26.200001 26.200001 25.799999 26.200001 25.193981 37300
2018-12-24 26.200001 26.200001 26.200001 26.200001 25.193981 0
2018-12-27 26.150000 26.400000 26.000000 25.950001 24.953581 468800
2018-12-28 25.950001 26.000000 25.900000 25.950001 24.953581 72700
2018-12-31 26.200001 26.299999 26.200001 26.299999 25.290138 13300
2019-01-02 26.250000 26.250000 25.500000 25.500000 24.520859 106270
2019-01-03 25.450001 25.650000 25.299999 25.400000 24.424698 218600
2019-01-04 25.400000 26.000000 25.400000 26.000000 25.001661 75800
2019-01-07 27.000000 27.000000 26.200001 26.299999 25.290138 118400
2019-01-08 26.299999 26.400000 26.100000 26.250000 25.242064 43374
2019-01-09 26.650000 27.200001 26.650000 26.950001 25.915184 206500
2019-01-10 27.000000 27.450001 26.650000 27.000000 25.963263 28419
2019-01-11 27.400000 27.400000 27.000000 27.150000 26.107502 400509
2019-01-14 27.150000 27.150000 26.700001 26.850000 25.819023 99600
2019-01-15 27.000000 27.400000 27.000000 27.250000 26.203663 66968
2019-01-16 27.250000 27.549999 27.150000 27.350000 26.299824 224300
2019-01-17 27.400000 27.549999 27.299999 27.400000 26.347902 105800
2019-01-18 27.850000 28.500000 27.549999 27.600000 26.540224 206481
2019-01-21 27.750000 27.900000 27.700001 27.700001 26.636387 42100
2019-01-22 27.750000 27.750000 27.400000 27.600000 26.540224 55900
2019-01-23 27.600000 27.650000 27.500000 27.600000 26.540224 8500
2019-01-24 27.600000 27.700001 27.600000 27.700001 26.636387 14940
2019-01-25 27.700001 28.100000 27.700001 28.049999 26.972944 129200
2019-01-28 28.250000 28.350000 28.049999 28.150000 27.069105 266300
2019-01-29 28.150000 28.200001 27.900000 28.049999 26.972944 93700
2019-01-30 28.000000 28.200001 28.000000 28.200001 27.117186 17500
2019-01-31 28.400000 28.549999 28.350000 28.500000 27.405666 189700
2019-02-01 28.750000 28.750000 28.299999 28.350000 27.261427 204100
2019-02-04 28.450001 28.500000 28.350000 28.400000 27.309505 145000
2019-02-08 28.400000 28.500000 28.100000 28.400000 27.309505 49900
2019-02-11 28.400000 28.600000 28.350000 28.549999 27.453747 40300
2019-02-12 28.950001 28.950001 28.450001 28.650000 27.549908 122993
2019-02-13 28.600000 29.100000 28.600000 28.950001 27.838388 140000
2019-02-14 28.900000 28.950001 28.799999 28.900000 27.790308 117690
2019-02-15 28.750000 28.750000 28.299999 28.299999 27.213346 93300
2019-02-18 28.650000 28.950001 28.650000 28.850000 27.742226 35100
2019-02-19 29.950001 29.950001 28.799999 28.850000 27.742226 110720
2019-02-20 29.000000 29.100000 28.799999 28.900000 27.790308 88100
2019-02-21 29.000000 29.299999 29.000000 29.150000 28.030706 123968
2019-02-22 29.150000 29.299999 28.950001 29.299999 28.174946 120100
2019-02-25 29.450001 29.549999 29.350000 29.450001 28.319189 203788
2019-02-26 30.000000 30.000000 29.299999 29.450001 28.319189 132600
2019-02-27 29.500000 29.549999 29.250000 29.250000 28.126867 67500
2019-02-28 29.299999 29.450001 29.100000 29.100000 27.982630 126700
2019-03-01 29.299999 29.400000 29.250000 29.400000 28.271107 40300
2019-03-04 29.400000 29.799999 29.299999 29.500000 28.367270 78000
2019-03-05 29.450001 29.549999 29.250000 29.500000 28.367270 62000
2019-03-06 29.549999 29.600000 29.500000 29.500000 28.367270 63479
2019-03-07 29.549999 29.549999 29.250000 29.250000 28.126867 96366
2019-03-08 29.200001 29.200001 28.700001 28.700001 27.597986 65510
2019-03-11 28.700001 29.049999 28.700001 29.049999 27.934546 19300
2019-03-12 29.799999 29.799999 29.350000 29.549999 28.415348 118557
2019-03-13 29.549999 29.549999 29.250000 29.450001 28.319189 336956
2019-03-14 29.450001 29.549999 29.299999 29.350000 28.223030 150214
2019-03-15 29.350000 29.799999 29.350000 29.600000 28.463428 91300
2019-03-18 29.600000 30.000000 29.600000 30.000000 28.848070 103100
2019-03-19 30.299999 30.299999 29.850000 30.049999 28.896149 220067
2019-03-20 29.950001 30.000000 29.850000 29.950001 28.799990 401200
2019-03-21 29.950001 30.000000 29.650000 29.650000 28.511507 435800
2019-03-22 29.700001 29.700001 29.400000 29.600000 28.463428 1094300
2019-03-25 29.450001 29.450001 29.000000 29.049999 27.934546 278584
2019-03-26 30.500000 30.500000 29.000000 29.049999 27.934546 143000
2019-03-27 29.100000 29.350000 29.100000 29.350000 28.223030 743000
2019-03-28 29.100000 29.100000 29.100000 29.100000 27.982630 0
2019-03-29 29.000000 29.500000 29.000000 29.500000 28.367270 122700
2019-04-01 29.900000 30.150000 29.900000 30.100000 28.944231 206100
2019-04-02 30.000000 30.299999 30.000000 30.299999 29.136551 132700
2019-04-03 30.049999 30.549999 30.049999 30.549999 29.376951 7567200
2019-04-04 30.549999 30.600000 30.350000 30.450001 29.280794 24020
2019-04-08 30.500000 30.750000 30.450001 30.549999 29.376951 205191
2019-04-09 30.700001 30.750000 30.500000 30.650000 29.473112 267584
2019-04-10 30.549999 30.650000 30.450001 30.549999 29.376951 57430
2019-04-11 30.650000 30.700001 30.299999 30.400000 29.232710 66942
2019-04-12 30.200001 30.400000 30.200001 30.400000 29.232710 93500
2019-04-15 30.700001 30.799999 30.350000 30.350000 29.184631 69481
2019-04-16 30.799999 30.799999 30.250000 30.700001 29.521193 89044
2019-04-17 30.700001 30.700001 30.549999 30.600000 29.425030 24800
2019-04-18 30.549999 30.650000 30.400000 30.450001 29.280794 35500
2019-04-23 30.450001 30.600000 30.350000 30.500000 29.328871 63153
2019-04-24 30.500000 30.500000 30.250000 30.350000 29.184631 66991
2019-04-25 30.250000 30.400000 30.049999 30.100000 28.944231 69400
2019-04-26 30.100000 30.150000 30.000000 30.049999 28.896149 54600
2019-04-29 30.250000 30.450001 30.250000 30.400000 29.232710 5600
2019-04-30 30.350000 30.400000 30.150000 30.250000 29.088469 52400
2019-05-02 30.250000 30.450001 30.200001 30.450001 29.280794 35374
2019-05-03 30.450001 30.600000 30.299999 30.600000 29.425030 18000
2019-05-06 30.549999 30.549999 29.400000 29.600000 28.463428 97255
2019-05-07 31.900000 31.900000 29.700001 29.799999 28.655748 99900
2019-05-08 29.549999 29.700001 29.400000 29.450001 28.319189 98697
2019-05-09 29.400000 29.450001 28.799999 28.900000 27.790308 74600
2019-05-10 29.000000 29.299999 28.650000 29.049999 27.934546 85200
2019-05-14 29.000000 29.000000 28.450001 28.600000 27.501825 39924
2019-05-15 30.000000 30.000000 28.700001 28.700001 27.597986 95200
2019-05-16 28.700001 28.900000 28.500000 28.850000 27.742226 56832
2019-05-17 28.900000 28.900000 28.450001 28.450001 27.357586 27600
2019-05-20 28.750000 28.750000 28.350000 28.400000 27.309505 436000
2019-05-21 28.500000 28.549999 28.250000 28.299999 27.213346 154100
2019-05-22 28.400000 28.400000 28.299999 28.350000 27.261427 29500
2019-05-23 28.200001 28.200001 27.950001 28.000000 26.924866 263500
2019-05-24 28.200001 28.200001 28.100000 28.150000 27.069105 5800
2019-05-27 28.150000 28.150000 27.750000 27.950001 26.876785 39703
2019-05-28 28.150000 28.200001 27.950001 28.150000 27.069105 110300
2019-05-29 28.049999 28.200001 27.900000 28.000000 26.924866 129100
2019-05-30 28.100000 28.100000 27.750000 27.850000 26.780624 15400
2019-05-31 27.750000 27.850000 27.600000 27.650000 26.588303 7500
2019-06-03 27.650000 27.650000 27.500000 27.650000 26.588303 53100
2019-06-04 27.650000 27.650000 27.450001 27.549999 26.492144 24700
2019-06-05 27.650000 27.900000 27.600000 27.700001 26.636387 38400
2019-06-06 27.700001 27.750000 27.549999 27.650000 26.588303 80700
2019-06-10 27.950001 28.450001 27.950001 28.350000 27.261427 112468
2019-06-11 28.450001 28.650000 28.400000 28.650000 27.549908 34849
2019-06-12 28.450001 28.450001 28.049999 28.100000 27.021025 133400
2019-06-13 27.900000 28.100000 27.650000 28.100000 27.021025 38326
2019-06-14 28.000000 28.000000 27.850000 27.950001 26.876785 16400
2019-06-17 28.400000 28.400000 28.000000 28.100000 27.021025 58600
2019-06-18 28.100000 28.450001 28.100000 28.350000 27.261427 83400
2019-06-19 28.799999 29.049999 28.799999 29.049999 27.934546 434458
2019-06-20 28.750000 29.000000 28.750000 28.900000 27.790308 137100
2019-06-21 29.000000 29.000000 28.750000 28.900000 27.790308 62800
2019-06-24 28.900000 29.000000 28.799999 28.900000 27.790308 19497
2019-06-25 29.200001 29.200001 28.549999 28.650000 27.549908 87000
2019-06-26 28.650000 28.700001 28.500000 28.650000 27.549908 15800
2019-06-27 28.700001 29.150000 28.700001 29.150000 28.030706 44500
2019-06-28 29.000000 29.049999 28.900000 29.000000 27.886467 14916
2019-07-02 29.350000 29.600000 29.299999 29.450001 28.319189 338630
2019-07-03 29.700001 29.700001 29.299999 29.400000 28.271107 177583
2019-07-04 29.400000 29.549999 29.350000 29.350000 28.223030 157700
2019-07-05 29.400000 29.450001 29.299999 29.299999 28.174946 342900
2019-07-08 29.250000 29.250000 28.750000 28.799999 27.694147 1025567
2019-07-09 28.750000 28.750000 28.600000 28.650000 27.549908 103900
2019-07-10 28.799999 28.799999 28.700001 28.700001 27.597986 307966
2019-07-11 29.000000 29.200001 28.950001 28.950001 27.838388 127588
2019-07-12 29.000000 29.150000 28.950001 29.100000 27.982630 240600
2019-07-15 29.299999 29.299999 28.650000 29.150000 28.030706 26872
2019-07-16 29.100000 29.150000 29.000000 29.150000 28.030706 10800
2019-07-17 29.100000 29.150000 28.900000 29.100000 27.982630 61700
2019-07-18 30.150000 30.150000 28.900000 29.049999 27.934546 87000
2019-07-19 29.250000 29.400000 29.150000 29.299999 28.174946 22200
2019-07-22 29.250000 29.500000 28.850000 28.900000 27.790308 63570
2019-07-23 28.900000 29.049999 28.850000 29.000000 27.886467 9860
2019-07-24 30.000000 30.000000 29.049999 29.049999 27.934546 55203
2019-07-25 29.200001 29.250000 29.100000 29.100000 27.982630 94700
2019-07-26 29.000000 29.049999 28.900000 29.000000 27.886467 178700
2019-07-29 28.900000 28.900000 28.549999 28.650000 27.549908 57200
2019-07-30 28.650000 28.850000 28.600000 28.750000 27.646067 42500
2019-07-31 28.750000 28.750000 28.299999 28.350000 27.261427 8700
2019-08-01 28.299999 28.299999 28.049999 28.200001 27.117186 51400
2019-08-02 27.650000 27.750000 27.400000 27.400000 26.347902 188600
2019-08-05 27.299999 27.299999 26.700001 26.750000 25.722860 203687
2019-08-06 26.450001 26.600000 25.950001 26.549999 25.530542 208500
2019-08-07 29.150000 29.150000 26.299999 26.500000 25.482462 182810
2019-08-08 26.500000 26.799999 26.600000 26.700001 25.674784 58570
2019-08-09 27.000000 27.200001 26.450001 26.500000 25.482462 398800
2019-08-12 26.500000 26.600000 26.450001 26.500000 25.482462 66130
2019-08-13 26.350000 26.350000 25.850000 26.000000 25.001661 229220
2019-08-14 27.000000 27.000000 25.700001 25.799999 24.809340 109054
2019-08-15 25.500000 26.150000 25.450001 26.150000 25.145901 68632
2019-08-16 26.100000 26.400000 25.900000 26.250000 25.242064 94900
2019-08-19 26.500000 27.000000 26.500000 26.900000 25.867102 255800
2019-08-20 27.350000 27.350000 26.799999 26.850000 25.819023 130300
2019-08-21 26.850000 26.900000 26.700001 26.900000 25.867102 44600
2019-08-22 26.850000 26.900000 26.600000 26.600000 25.578621 63400
2019-08-23 26.600000 26.850000 26.600000 26.799999 25.770943 26000
2019-08-26 26.500000 26.500000 25.850000 26.350000 25.338223 208800
2019-08-27 26.450001 26.500000 26.150000 26.200001 25.193981 38800
2019-08-28 26.450001 26.450001 26.150000 26.200001 25.193981 14600
2019-08-29 26.100000 26.400000 26.000000 26.299999 25.290138 22900
2019-08-30 26.500000 26.549999 26.150000 26.250000 25.242064 638900
2019-09-02 26.500000 26.500000 26.150000 26.200001 25.193981 73140
2019-09-03 26.100000 26.350000 26.100000 26.200001 25.193981 244800
2019-09-04 26.450001 27.299999 26.450001 27.299999 26.251743 169900
2019-09-05 27.299999 27.549999 27.000000 27.299999 26.251743 206500
2019-09-06 27.299999 27.500000 27.250000 27.400000 26.347902 80907
2019-09-09 27.400000 27.549999 27.400000 27.400000 26.347902 37900
2019-09-10 27.450001 27.600000 27.450001 27.450001 26.395987 29302
2019-09-11 27.750000 27.900000 27.500000 27.850000 26.780624 124635
2019-09-12 27.950001 28.049999 27.750000 27.850000 26.780624 37700
2019-09-13 27.950001 28.200001 27.850000 28.150000 27.069105 42460
2019-09-16 27.950001 27.950001 27.799999 27.850000 26.780624 26100
2019-09-17 27.750000 27.850000 27.400000 27.450001 26.395987 143373
2019-09-18 27.600000 27.650000 27.549999 27.600000 26.540224 50796
2019-09-19 27.500000 27.500000 26.900000 26.950001 25.915184 76200
2019-09-20 27.150000 27.150000 27.000000 27.049999 26.011341 11200
2019-09-23 27.150000 27.150000 26.700001 26.750000 25.722860 43292
2019-09-24 27.500000 27.500000 26.750000 26.900000 25.867102 105700
2019-09-25 26.900000 26.900000 26.400000 26.400000 25.386301 32000
2019-09-26 26.600000 26.600000 26.400000 26.549999 25.530542 49800
2019-09-27 26.400000 26.600000 26.350000 26.549999 25.530542 50600
2019-09-30 26.450001 26.700001 26.450001 26.549999 25.530542 20300
2019-10-02 26.549999 26.650000 26.299999 26.600000 25.578621 22683
2019-10-03 26.500000 26.700001 26.350000 26.700001 25.674784 85700
2019-10-04 26.700001 26.700001 26.200001 26.299999 25.290138 74029
2019-10-08 26.250000 26.799999 26.250000 26.350000 25.338223 82632
2019-10-09 27.350000 27.350000 26.200001 26.200001 25.193981 95910
2019-10-10 26.100000 26.400000 26.100000 26.299999 25.290138 42305
2019-10-11 26.549999 26.950001 26.549999 26.799999 25.770943 76596
2019-10-14 27.350000 27.350000 26.950001 27.100000 26.059423 104400
2019-10-15 27.100000 27.150000 27.000000 27.100000 26.059423 123648
2019-10-16 27.100000 27.299999 27.000000 27.200001 26.155584 68600
2019-10-17 27.200001 27.500000 27.200001 27.400000 26.347902 75800
2019-10-18 27.500000 27.600000 27.299999 27.299999 26.251743 63500
2019-10-21 27.500000 27.500000 27.250000 27.350000 26.299824 21100
2019-10-22 27.549999 27.549999 27.350000 27.400000 26.347902 90228
2019-10-23 27.400000 27.400000 27.049999 27.049999 26.011341 115400
2019-10-24 27.150000 27.400000 27.100000 27.299999 26.251743 107200
2019-10-25 27.450001 27.450001 27.150000 27.200001 26.155584 214600
2019-10-28 27.450001 27.549999 27.350000 27.450001 26.395987 84700
2019-10-29 27.549999 27.549999 27.299999 27.350000 26.299824 73300
2019-10-30 27.350000 27.400000 27.150000 27.200001 26.155584 41100
2019-10-31 27.400000 27.549999 27.299999 27.350000 26.299824 162950
2019-11-01 27.500000 27.650000 27.500000 27.600000 26.540224 13300
2019-11-04 27.700001 28.150000 27.700001 28.150000 27.069105 341168
2019-11-05 28.500000 28.500000 28.049999 28.250000 27.165266 116000
2019-11-06 28.200001 28.350000 28.100000 28.299999 27.213346 35085
2019-11-07 28.200001 28.500000 28.100000 28.350000 27.261427 69004
2019-11-08 28.350000 28.400000 28.000000 28.250000 27.165266 16399
2019-11-11 28.150000 28.150000 27.400000 27.500000 26.444061 183400
2019-11-12 27.950001 27.950001 27.350000 27.600000 26.540224 133768
2019-11-13 27.299999 27.400000 27.000000 27.100000 26.059423 68500
2019-11-14 27.100000 27.200001 26.750000 26.799999 25.770943 93972
2019-11-15 27.000000 27.150000 26.900000 26.900000 25.867102 24450
2019-11-18 27.000000 27.250000 27.000000 27.150000 26.107502 109800
2019-11-19 27.200001 27.700001 27.150000 27.600000 26.540224 111420
2019-11-20 27.500000 27.500000 27.350000 27.450001 26.395987 57500
2019-11-21 27.400000 27.400000 26.799999 27.049999 26.011341 102200
2019-11-22 27.200001 27.250000 27.000000 27.049999 26.011341 70131
2019-11-25 27.350000 27.700001 27.350000 27.549999 26.492144 210900
2019-11-26 27.650000 27.799999 27.500000 27.549999 26.492144 56376
2019-11-27 27.600000 27.600000 27.500000 27.600000 26.540224 28200
2019-11-28 27.750000 27.750000 27.350000 27.400000 26.347902 269200
2019-11-29 27.400000 27.400000 26.850000 26.900000 25.867102 70000
2019-12-02 27.299999 27.299999 26.950001 27.000000 25.963263 28200
2019-12-03 27.000000 27.000000 26.600000 26.950001 25.915184 73900
2019-12-04 26.850000 26.850000 26.549999 26.600000 25.578621 83300
2019-12-05 26.799999 26.850000 26.700001 26.850000 25.819023 75000
2019-12-06 27.000000 27.100000 26.900000 27.100000 26.059423 92426
2019-12-09 27.100000 27.150000 26.950001 27.100000 26.059423 94100
2019-12-10 26.950001 27.100000 26.950001 27.049999 26.011341 33970
2019-12-11 27.049999 27.200001 26.950001 27.200001 26.155584 33638
2019-12-12 27.250000 27.650000 27.250000 27.600000 26.540224 71800
2019-12-13 28.000000 28.299999 27.950001 28.299999 27.213346 412414
2019-12-16 28.500000 28.500000 28.100000 28.100000 27.021025 41362
2019-12-17 28.250000 28.350000 27.950001 28.100000 27.021025 120100
2019-12-18 28.299999 28.400000 28.250000 28.250000 27.165266 259300
2019-12-19 28.150000 28.250000 28.100000 28.200001 27.117186 21900
2019-12-20 28.200001 28.400000 28.200001 28.250000 27.165266 43300
2019-12-23 28.350000 28.400000 28.250000 28.250000 27.165266 15832
2019-12-24 28.250000 28.350000 28.200001 28.250000 27.165266 7600
2019-12-27 28.299999 28.700001 28.299999 28.600000 27.501825 133645
2019-12-30 28.750000 28.850000 28.600000 28.750000 27.646067 90775
2019-12-31 28.750000 28.750000 28.750000 28.750000 27.646067 0
2020-01-02 28.750000 29.000000 28.600000 28.950001 27.838388 50060
2020-01-03 29.049999 29.299999 28.850000 28.900000 27.790308 73200
2020-01-06 28.750000 28.750000 28.450001 28.600000 27.501825 129327
2020-01-07 28.750000 28.950001 28.750000 28.750000 27.646067 21600
2020-01-08 28.100000 28.650000 28.100000 28.400000 27.309505 120876
2020-01-09 28.799999 29.000000 28.799999 29.000000 27.886467 118538
2020-01-10 29.000000 29.100000 28.950001 29.049999 27.934546 88400
2020-01-13 29.200001 29.450001 29.200001 29.350000 28.223030 87094
2020-01-14 29.450001 29.600000 29.299999 29.299999 28.174946 50100
2020-01-15 29.600000 29.600000 29.100000 29.150000 28.030706 286712
2020-01-16 29.450001 29.450001 29.150000 29.200001 28.078789 198500
2020-01-17 29.250000 29.549999 29.250000 29.400000 28.271107 98235
2020-01-20 29.400000 29.600000 29.150000 29.150000 28.030706 92800
2020-01-21 29.049999 29.049999 28.400000 28.400000 27.309505 270300
2020-01-22 28.200001 28.799999 28.200001 28.700001 27.597986 473100
2020-01-23 28.700001 28.700001 28.100000 28.250000 27.165266 292834
2020-01-24 28.299999 28.450001 28.200001 28.400000 27.309505 16154
2020-01-29 27.000000 27.750000 27.000000 27.500000 26.444061 1086244
2020-01-30 27.450001 27.500000 26.750000 26.799999 25.770943 197934
2020-01-31 26.799999 27.200001 26.700001 26.799999 25.770943 229500
2020-02-03 26.650000 26.900000 26.600000 26.750000 25.722860 282627
2020-02-04 26.900000 27.150000 26.850000 27.000000 25.963263 320200
2020-02-05 27.200001 27.299999 27.049999 27.150000 26.107502 369210
2020-02-06 27.250000 28.049999 27.250000 27.850000 26.780624 494520
2020-02-07 27.850000 27.850000 27.600000 27.799999 26.732544 246222
2020-02-10 27.500000 27.750000 27.500000 27.600000 26.540224 28134
2020-02-11 27.850000 28.100000 27.850000 28.000000 26.924866 55492
2020-02-12 28.100000 28.299999 28.100000 28.299999 27.213346 186700
2020-02-13 28.299999 28.299999 28.100000 28.150000 27.069105 91149
2020-02-14 28.100000 28.400000 28.100000 28.250000 27.165266 36600
2020-02-17 28.250000 28.450001 28.250000 28.400000 27.309505 60700
2020-02-18 28.350000 28.350000 27.900000 27.900000 26.828705 89512
2020-02-19 28.049999 28.150000 28.049999 28.049999 26.972944 28900
2020-02-20 28.150000 28.150000 27.799999 28.000000 26.924866 62600
2020-02-21 27.900000 27.900000 27.700001 27.750000 26.684465 82695
2020-02-24 27.500000 27.500000 27.250000 27.250000 26.203663 123400
2020-02-25 27.250000 27.350000 27.100000 27.350000 26.299824 193600
2020-02-26 26.950001 27.200001 26.900000 27.150000 26.107502 186100
2020-02-27 27.049999 27.400000 26.900000 27.299999 26.251743 121700
2020-02-28 26.799999 26.900000 26.450001 26.650000 25.626701 390900
2020-03-02 26.650000 26.900000 26.650000 26.799999 25.770943 133300
2020-03-03 26.900000 27.049999 26.750000 26.850000 25.819023 91600
2020-03-04 26.950001 26.950001 26.549999 26.799999 25.770943 147300
2020-03-05 26.900000 27.299999 26.799999 27.299999 26.251743 363300
2020-03-06 27.250000 27.250000 26.549999 26.700001 25.674784 198527
2020-03-09 26.700001 26.700001 26.700001 26.700001 25.674784 0
2020-03-10 25.600000 25.600000 25.600000 25.600000 24.617020 0
2020-03-11 26.000000 26.000000 26.000000 26.000000 25.001661 0
2020-03-12 25.700001 25.700001 25.700001 25.700001 24.713181 0
2020-03-13 24.799999 24.799999 24.799999 24.799999 23.847738 0
2020-03-16 24.700001 24.700001 24.700001 24.700001 23.751579 0
2020-03-17 24.100000 24.100000 24.100000 24.100000 23.174618 0
2020-03-18 23.850000 23.850000 23.850000 23.850000 22.934217 0
2020-03-19 22.850000 23.000000 21.650000 22.299999 21.443731 396300
2020-03-20 22.799999 23.350000 22.700001 23.350000 22.453415 142243
2020-03-23 21.950001 22.600000 21.950001 22.150000 21.299492 205345
2020-03-24 23.100000 23.299999 22.900000 23.250000 22.357256 167161
2020-03-25 23.750000 24.200001 23.549999 24.100000 23.174618 306450
2020-03-26 24.100000 24.100000 23.700001 23.750000 22.838053 155300
2020-03-27 24.450001 24.549999 23.950001 24.000000 23.078457 198600
2020-03-30 23.500000 23.950001 23.450001 23.600000 22.693815 72300
2020-03-31 24.100000 24.350000 23.799999 24.350000 23.415016 443500
2020-04-01 24.299999 24.400000 23.549999 23.600000 22.693815 116900
2020-04-02 23.450001 23.799999 23.299999 23.799999 22.886135 54400
2020-04-03 23.900000 23.900000 23.500000 23.650000 22.741894 46400
2020-04-06 23.900000 24.350000 23.850000 24.299999 23.366936 57400
2020-04-07 24.500000 24.850000 24.350000 24.799999 23.847738 138229
2020-04-08 24.799999 24.750000 24.450001 24.500000 23.559256 72010
2020-04-09 24.700001 24.900000 24.600000 24.750000 23.799658 80500
2020-04-14 24.850000 25.100000 24.700001 25.000000 24.040058 119800
2020-04-15 25.049999 25.150000 24.650000 24.850000 23.895817 131213
2020-04-16 24.549999 24.850000 24.350000 24.650000 23.703497 28100
2020-04-17 25.000000 25.299999 25.000000 25.150000 24.184299 226801
2020-04-20 25.200001 25.200001 24.850000 25.100000 24.136217 38517
2020-04-21 24.950001 25.100000 24.299999 24.500000 23.559256 135100
2020-04-22 24.400000 24.500000 24.150000 24.500000 23.559256 141306
2020-04-23 24.500000 24.650000 24.400000 24.500000 23.559256 7570246
2020-04-24 24.500000 24.500000 24.250000 24.350000 23.415016 134100
2020-04-27 24.500000 24.850000 24.350000 24.750000 23.799658 152100
2020-04-28 24.750000 25.000000 24.700001 25.000000 24.040058 115400
2020-04-29 25.200001 25.299999 25.000000 25.049999 24.088139 62900
2020-05-04 25.000000 25.000000 23.900000 23.950001 23.030376 201400
2020-05-05 24.150000 24.400000 24.049999 24.400000 23.463097 289500
2020-05-06 24.350000 24.700001 24.299999 24.600000 23.655418 64700
2020-05-07 24.600000 24.600000 24.250000 24.450001 23.511179 18600
2020-05-08 24.549999 24.750000 24.500000 24.600000 23.655418 83547
2020-05-11 24.799999 25.150000 24.799999 25.000000 24.040058 132600
2020-05-12 25.000000 25.000000 24.549999 24.750000 23.799658 90065
2020-05-13 24.750000 24.750000 24.450001 24.650000 23.703497 39900
2020-05-14 24.500000 24.500000 24.250000 24.299999 23.366936 88512
2020-05-15 24.250000 25.299999 24.100000 24.500000 23.559256 59600
2020-05-18 24.500000 24.500000 24.299999 24.400000 23.463097 23300
2020-05-19 24.950001 25.100000 24.799999 24.850000 23.895817 158400
2020-05-20 25.000000 25.049999 24.750000 24.900000 23.943899 53589
2020-05-21 25.000000 25.000000 24.700001 24.700001 23.751579 70400
2020-05-22 24.299999 24.700001 23.400000 23.450001 22.549576 521474
2020-05-25 23.299999 23.549999 23.000000 23.549999 22.645735 114097
2020-05-26 23.750000 24.100000 23.750000 24.049999 23.126535 267900
2020-05-27 24.000000 24.049999 23.650000 23.700001 22.789978 242300
2020-05-28 23.650000 24.049999 23.350000 23.650000 22.741894 203000
2020-05-29 23.500000 23.700001 23.350000 23.549999 22.645735 51300
2020-06-01 24.000000 24.600000 24.000000 24.320000 23.386169 634573
2020-06-02 24.500000 24.559999 24.340000 24.520000 23.578487 192200
2020-06-03 24.799999 25.000000 24.799999 24.900000 23.943899 204000
2020-06-04 25.040001 25.260000 24.840000 24.940001 23.982363 140400
2020-06-05 25.020000 25.459999 24.940001 25.459999 24.482393 213395
2020-06-08 25.680000 25.680000 25.360001 25.400000 24.424698 199100
2020-06-09 25.440001 25.900000 25.440001 25.719999 24.732412 247079
2020-06-10 25.700001 25.959999 25.680000 25.740000 24.751644 163636
2020-06-11 25.620001 25.719999 25.180000 25.160000 24.193914 168876
2020-06-12 24.799999 24.920000 24.580000 24.920000 23.963131 172400
2020-06-15 24.799999 24.920000 24.360001 24.400000 23.463097 208562
2020-06-16 25.040001 25.200001 24.980000 25.040001 24.078524 144000
2020-06-17 25.059999 25.200001 24.820000 25.200001 24.232380 188000
2020-06-18 25.100000 25.139999 24.780001 25.100000 24.136217 116800
2020-06-19 25.100000 25.440001 25.000000 25.360001 24.386236 239316
2020-06-22 24.940001 25.080000 24.840000 24.980000 24.020824 175400
2020-06-23 25.100000 25.360001 24.680000 25.360001 24.386236 229307
2020-06-24 25.500000 25.559999 25.260000 25.260000 24.290075 251237
2020-06-26 25.000000 25.219999 24.840000 25.040001 24.078524 140100
2020-06-29 25.000000 25.059999 24.559999 24.760000 23.809275 355056
2020-06-30 24.980000 25.040001 24.780001 24.920000 23.963131 145700
2020-07-02 25.059999 25.740000 25.059999 25.700001 24.713181 414100
2020-07-03 25.860001 26.120001 25.860001 25.980000 24.982430 415800
2020-07-06 26.160000 27.180000 26.080000 27.120001 26.078655 1372827
2020-07-07 27.500000 27.520000 26.700001 26.719999 25.694016 888399
2020-07-08 26.780001 27.040001 26.700001 26.900000 25.867102 296610
2020-07-09 27.000000 27.200001 26.740000 26.959999 25.924799 447911
2020-07-10 26.799999 26.879999 26.299999 26.440001 25.424765 239600
2020-07-13 26.540001 26.860001 26.500000 26.559999 25.540157 396720
2020-07-14 26.900000 26.900000 26.000000 26.120001 25.117056 1214700
2020-07-15 26.959999 26.959999 26.020000 26.180000 25.174747 740153
2020-07-16 26.219999 26.240000 25.660000 25.700001 24.713181 838500
2020-07-17 25.840000 25.980000 25.680000 25.860001 24.867037 600900
2020-07-20 25.799999 25.940001 25.500000 25.780001 24.790110 622179
2020-07-21 25.980000 26.320000 25.980000 26.320000 25.309372 346273
2020-07-22 26.420000 26.480000 25.820000 25.940001 24.943966 520367
2020-07-23 25.940001 26.040001 25.740000 25.920000 24.924732 210900
2020-07-24 25.799999 25.799999 25.299999 25.400000 24.424698 627100
2020-07-27 25.440001 26.180000 25.280001 25.320000 24.347769 284800
2020-07-28 25.320000 25.639999 25.320000 25.440001 24.463161 426204
2020-07-29 25.440001 25.600000 25.360001 25.540001 24.559324 185300
2020-07-30 25.580000 25.940001 25.340000 25.360001 24.386236 446800
2020-07-31 26.080000 26.600000 25.280001 25.360001 24.386236 231059
2020-08-03 25.360001 25.360001 24.980000 25.100000 24.136217 364200
2020-08-04 25.420000 25.799999 25.260000 25.660000 24.674719 627700
2020-08-05 25.680000 25.959999 25.600000 25.840000 24.847803 306855
2020-08-06 26.000000 26.000000 25.340000 25.639999 24.655485 483400
2020-08-07 25.639999 25.639999 24.900000 25.240000 24.270842 301792
2020-08-10 25.180000 25.200001 24.920000 25.080000 24.116985 342474
2020-08-11 25.400000 25.740000 25.400000 25.580000 24.597786 389322
2020-08-12 25.580000 26.000000 25.360001 25.959999 24.963196 525000
2020-08-13 26.160000 26.180000 25.860001 25.920000 24.924732 466143
2020-08-14 25.920000 26.080000 25.840000 25.860001 24.867037 194900
2020-08-17 25.900000 26.320000 25.900000 26.120001 25.117056 533017
2020-08-18 26.120001 26.180000 25.980000 26.059999 25.059357 361300
2020-08-19 26.059999 26.080000 25.799999 26.000000 25.001661 316300
2020-08-20 26.000000 26.000000 25.000000 25.440001 24.463161 656500
2020-08-21 26.000000 26.000000 25.580000 25.840000 24.847803 314136
2020-08-24 26.000000 26.260000 25.920000 26.200001 25.193981 374200
2020-08-25 26.260000 26.299999 26.059999 26.240000 25.232445 538600
2020-08-26 26.240000 26.299999 25.959999 26.160000 25.155516 577400
2020-08-27 26.100000 26.219999 25.900000 25.980000 24.982430 508210
2020-08-28 26.059999 26.500000 25.980000 26.120001 25.117056 505844
2020-08-31 26.480000 26.559999 25.940001 25.940001 24.943966 562300
2020-09-01 25.940001 26.000000 25.660000 25.940001 24.943966 601200
2020-09-02 25.940001 25.980000 25.680000 25.840000 24.847803 746500
2020-09-03 25.840000 25.959999 25.600000 25.719999 24.732412 663910
2020-09-04 25.520000 25.559999 25.200001 25.559999 24.578552 657300
2020-09-07 25.580000 25.639999 25.219999 25.320000 24.347769 284331
2020-09-08 25.440001 25.559999 25.080000 25.379999 24.405466 172700
2020-09-09 25.100000 25.559999 24.940001 25.160000 24.193914 282833
2020-09-10 25.480000 25.480000 25.020000 25.040001 24.078524 124300
2020-09-11 25.080000 25.840000 25.000000 25.219999 24.251610 875698
2020-09-14 25.340000 25.459999 25.340000 25.379999 24.405466 167700
2020-09-15 25.540001 25.580000 25.299999 25.500000 24.520859 237203
2020-09-16 26.000000 26.000000 25.440001 25.500000 24.520859 54800
2020-09-17 25.440001 25.440001 24.680000 24.760000 23.809275 416900
2020-09-18 24.760000 24.940001 24.740000 24.879999 23.924665 102200
2020-09-21 24.900000 25.280001 24.400000 24.420000 23.482328 298620
2020-09-22 24.400000 24.719999 24.139999 24.200001 23.270777 223000
2020-09-23 24.139999 24.420000 24.020000 24.420000 23.482328 338300
2020-09-24 24.280001 24.280001 23.660000 23.840000 22.924601 343000
2020-09-25 23.920000 23.940001 23.620001 23.680000 22.770744 122275
2020-09-28 23.799999 24.000000 23.740000 23.959999 23.039991 143609
2020-09-29 24.040001 24.040001 23.700001 23.780001 22.866903 81600
2020-09-30 24.020000 24.260000 23.860001 24.000000 23.078457 81500
2020-10-05 24.100000 24.440001 24.100000 24.219999 23.290009 130975
2020-10-06 24.320000 24.480000 24.320000 24.440001 23.501562 96900
2020-10-07 24.500000 24.740000 24.400000 24.719999 23.770809 130600
2020-10-08 24.719999 24.719999 24.520000 24.660000 23.713114 61538
2020-10-09 24.840000 24.840000 24.540001 24.600000 23.655418 53952
2020-10-12 25.000000 25.200001 24.700001 25.200001 24.232380 201200
2020-10-14 25.200001 25.240000 25.000000 25.120001 24.155451 90986
2020-10-15 25.100000 25.100000 24.580000 24.660000 23.713114 165500
2020-10-16 24.740000 25.000000 24.740000 24.900000 23.943899 304995
2020-10-19 25.000000 25.400000 25.000000 25.000000 24.040058 114736
2020-10-20 25.020000 25.059999 24.959999 25.040001 24.078524 95296
2020-10-21 25.280001 25.320000 25.200001 25.219999 24.251610 235208
2020-10-22 25.139999 25.320000 25.040001 25.280001 24.309307 75900
2020-10-23 25.219999 25.459999 25.160000 25.459999 24.482393 226394
2020-10-27 25.459999 25.459999 25.120001 25.299999 24.328539 107005
2020-10-28 25.299999 25.320000 25.100000 25.180000 24.213148 103325
2020-10-29 25.080000 25.100000 24.740000 25.080000 24.116985 257700
2020-10-30 24.980000 25.080000 24.520000 24.559999 23.616955 365100
2020-11-02 24.980000 24.980000 24.719999 24.900000 23.943899 66568
2020-11-03 25.200001 25.559999 25.200001 25.299999 24.328539 334309
2020-11-04 25.299999 25.559999 25.180000 25.340000 24.367002 261100
2020-11-05 25.860001 26.120001 25.820000 26.120001 25.117056 502141
2020-11-06 26.260000 26.280001 26.080000 26.160000 25.155516 248236
2020-11-09 26.500000 26.700001 26.440001 26.459999 25.443996 459213
2020-11-10 26.900000 26.940001 26.559999 26.719999 25.694016 374135
2020-11-11 26.700001 26.920000 26.680000 26.700001 25.674784 196369
2020-11-12 26.740000 26.980000 26.540001 26.660000 25.636318 144700
2020-11-13 26.660000 26.660000 26.440001 26.620001 25.597855 49308
2020-11-16 26.660000 26.879999 26.660000 26.860001 25.828642 142737
2020-11-17 26.980000 27.000000 26.799999 26.860001 25.828642 109640
2020-11-18 26.879999 27.100000 26.860001 26.980000 25.944033 108400
2020-11-19 26.980000 26.980000 26.799999 26.860001 25.828642 287131
2020-11-20 26.860001 27.020000 26.799999 26.860001 25.828642 121024
2020-11-23 27.100000 27.160000 26.860001 26.920000 25.886335 84800
2020-11-24 26.920000 27.040001 26.860001 27.000000 25.963263 99600
2020-11-25 27.120001 27.520000 27.080000 27.080000 26.040192 373507
2020-11-26 27.459999 27.459999 27.100000 27.200001 26.155584 50263
2020-11-27 27.299999 27.459999 27.180000 27.420000 26.367136 109998
2020-11-30 27.379999 27.400000 26.780001 26.840000 25.809408 2183700
2020-12-01 26.900000 27.080000 26.799999 26.959999 25.924799 61600
2020-12-02 26.959999 27.100000 26.799999 27.020000 25.982496 115800
2020-12-03 27.020000 27.200001 26.980000 27.160000 26.117119 143170
2020-12-04 27.480000 27.480000 27.080000 27.240000 26.194046 166400
2020-12-07 27.240000 27.240000 26.680000 26.920000 25.886335 103509
2020-12-08 26.920000 26.920000 26.719999 26.760000 25.732477 62900
2020-12-09 26.900000 27.139999 26.900000 26.959999 25.924799 87993
2020-12-10 26.879999 26.879999 26.700001 26.820000 25.790174 72900
2020-12-11 27.000000 27.100000 26.900000 26.959999 25.924799 73414
2020-12-14 27.000000 27.080000 26.740000 26.860001 25.828642 58350
2020-12-15 26.840000 26.980000 26.480000 26.980000 25.944033 137177
2020-12-16 26.980000 26.980000 26.740000 26.860001 25.828642 55000
2020-12-17 26.980000 27.059999 26.840000 27.059999 26.020958 66638
2020-12-18 27.080000 27.120001 26.760000 26.840000 25.809408 60900
2020-12-21 26.840000 26.920000 26.680000 26.700001 25.674784 59247
2020-12-22 26.700001 26.799999 26.440001 26.520000 25.501694 325200
2020-12-23 26.500000 26.740000 26.500000 26.740000 25.713247 25600
2020-12-24 26.820000 26.820000 26.820000 26.820000 25.790174 0
2020-12-28 26.820000 26.959999 26.740000 26.780001 25.751711 60000
2020-12-29 26.860001 27.020000 26.860001 27.000000 25.963263 48128
2020-12-30 27.000000 27.600000 27.000000 27.600000 26.540224 350172
2020-12-31 27.700001 27.700001 27.700001 27.700001 26.636387 0
2021-01-04 28.000000 28.000000 27.540001 27.900000 26.828705 445899
2021-01-05 27.780001 28.100000 27.580000 27.959999 26.886398 232594
2021-01-06 28.020000 28.240000 27.799999 28.120001 27.040258 252161
2021-01-07 28.180000 28.180000 27.879999 28.000000 26.924866 238589
2021-01-08 27.959999 28.340000 27.959999 28.260000 27.174881 640521
2021-01-11 28.280001 28.520000 28.200001 28.299999 27.213346 451100
2021-01-12 28.299999 28.680000 28.240000 28.680000 27.578754 321826
2021-01-13 28.760000 28.840000 28.600000 28.639999 27.540291 249128
2021-01-14 28.799999 29.000000 28.719999 29.000000 27.886467 179312
2021-01-15 28.980000 29.320000 28.760000 29.320000 28.194180 219800
2021-01-18 28.900000 29.299999 28.840000 29.299999 28.174946 315255
2021-01-19 29.500000 30.360001 29.500000 30.080000 28.924997 784883
2021-01-20 30.100000 30.440001 30.100000 30.420000 29.251944 360167
2021-01-21 30.500000 30.600000 30.260000 30.420000 29.251944 367737
2021-01-22 30.459999 30.459999 29.900000 29.900000 28.751909 511531
2021-01-25 29.959999 30.620001 29.959999 30.600000 29.425030 538565
2021-01-26 30.600000 30.600000 29.860001 29.959999 28.809607 637712
2021-01-27 30.000000 30.120001 29.719999 29.860001 28.713448 525300
2021-01-28 29.799999 29.799999 28.959999 29.020000 27.905701 916800
2021-01-29 29.379999 29.400000 28.740000 28.840000 27.732613 492520
2021-02-01 28.980000 29.440001 28.900000 29.379999 28.251877 183700
2021-02-02 29.379999 29.940001 29.379999 29.719999 28.578821 200100
2021-02-03 29.799999 29.799999 29.459999 29.780001 28.636517 190700
2021-02-04 29.740000 29.860001 29.260000 29.639999 28.501890 425600
2021-02-05 29.799999 30.000000 29.740000 29.840000 28.694216 309649
2021-02-08 30.020000 30.180000 29.799999 29.900000 28.751909 195300
2021-02-09 29.900000 30.200001 29.799999 30.200001 29.040390 322400
2021-02-10 30.219999 30.680000 30.219999 30.620001 29.444263 379343
2021-02-11 30.740000 30.740000 30.740000 30.740000 29.559654 0
2021-02-16 31.020000 31.400000 31.020000 31.320000 30.117384 375745
2021-02-17 31.980000 31.980000 31.100000 31.660000 30.444330 398259
2021-02-18 31.719999 31.719999 31.080000 31.100000 29.905834 336042
2021-02-19 31.000000 31.280001 30.680000 31.240000 30.040457 531400
2021-02-22 31.500000 31.520000 30.840000 30.860001 29.675049 344400
2021-02-23 30.780001 31.520000 30.740000 31.280001 30.078922 198424
2021-02-24 31.260000 31.320000 30.100000 30.219999 29.059622 718900
2021-02-25 30.260000 30.920000 30.260000 30.660000 29.482725 440040
2021-02-26 30.559999 30.559999 29.559999 29.580000 28.444197 1145900
2021-03-01 29.760000 30.059999 29.740000 29.940001 28.790375 765036
2021-03-02 30.020000 30.219999 29.440001 29.520000 28.386499 460300
2021-03-03 29.559999 30.440001 29.559999 30.340000 29.175016 422904
2021-03-04 30.340000 30.340000 29.540001 29.780001 28.636517 552600
2021-03-05 29.760000 29.860001 29.059999 29.680000 28.540356 241001
2021-03-08 30.080000 30.080000 28.980000 29.100000 27.982630 325900
2021-03-09 29.500000 29.559999 28.900000 29.280001 28.155716 1431800
2021-03-10 29.700001 29.700001 29.280001 29.420000 28.290340 250332
2021-03-11 29.700001 30.020000 29.620001 29.920000 28.771141 178504
2021-03-12 30.100000 30.400000 29.299999 29.320000 28.194180 266000
2021-03-15 29.400000 29.719999 29.280001 29.420000 28.290340 270779
2021-03-16 29.700001 29.719999 29.480000 29.559999 28.424965 221000
2021-03-17 29.580000 29.740000 29.360001 29.580000 28.444197 340700
2021-03-18 29.620001 30.200001 29.620001 29.940001 28.790375 367100
2021-03-19 29.860001 29.860001 29.299999 29.520000 28.386499 240982
2021-03-22 29.580000 29.700001 29.340000 29.459999 28.328802 365300
2021-03-23 29.520000 29.520000 28.920000 29.080000 27.963396 354500
2021-03-24 29.320000 29.320000 28.379999 28.440001 27.347969 520300
2021-03-25 28.360001 28.559999 28.100000 28.459999 27.367201 236500
2021-03-26 28.620001 28.980000 28.580000 28.860001 27.751844 152600
2021-03-29 28.860001 29.080000 28.700001 28.940001 27.828772 275000
2021-03-30 29.139999 29.200001 28.900000 29.059999 27.944162 243200
2021-03-31 29.059999 29.260000 28.840000 28.879999 27.771074 235200
2021-04-01 29.059999 29.500000 29.020000 29.500000 28.367270 329251
2021-04-07 29.580000 29.600000 29.080000 29.080000 27.963396 319400
2021-04-08 29.000000 29.540001 28.920000 29.520000 28.386499 300029
2021-04-09 29.580000 29.580000 29.080000 29.200001 28.078789 400632
2021-04-12 29.420000 29.420000 28.760000 28.879999 27.771074 227048
2021-04-13 28.920000 29.320000 28.920000 28.959999 27.848003 123984
2021-04-14 29.379999 29.459999 29.000000 29.340000 28.213411 140215
2021-04-15 29.299999 29.340000 28.980000 29.240000 28.117252 241137
2021-04-16 29.020000 29.540001 29.020000 29.500000 28.367270 290400
2021-04-19 29.500000 29.799999 29.280001 29.580000 28.444197 257600
2021-04-20 29.559999 29.680000 29.340000 29.620001 28.482660 194885
2021-04-21 29.080000 29.219999 28.959999 29.100000 27.982630 242589
2021-04-22 29.100000 29.299999 29.059999 29.219999 28.098019 79300
2021-04-23 29.200001 29.559999 29.200001 29.559999 28.424965 124022
2021-04-26 29.600000 29.719999 29.420000 29.459999 28.328802 227572
2021-04-27 29.500000 29.540001 29.340000 29.420000 28.290340 62600
2021-04-28 29.420000 29.559999 29.360001 29.500000 28.367270 94100
2021-04-29 29.700001 29.920000 29.700001 29.780001 28.636517 457461
2021-04-30 29.920000 29.920000 29.160000 29.160000 28.040323 450100
2021-05-03 29.180000 29.200001 28.719999 28.799999 27.694147 340100
2021-05-04 28.879999 29.080000 28.780001 29.040001 27.924932 172500
2021-05-05 28.980000 29.160000 28.840000 28.959999 27.848003 147500
2021-05-06 29.200001 29.280001 28.879999 29.160000 28.040323 138000
2021-05-07 29.200001 29.379999 29.120001 29.160000 28.040323 216796
2021-05-10 29.200001 29.379999 29.000000 29.100000 27.982630 201932
2021-05-11 29.080000 29.080000 28.400000 28.459999 27.367201 260062
2021-05-12 28.600000 28.719999 28.400000 28.719999 27.617216 180100
2021-05-13 28.680000 28.680000 28.219999 28.280001 27.194115 432156
2021-05-14 28.420000 28.600000 28.280001 28.580000 27.482594 181600
2021-05-17 28.580000 28.799999 28.580000 28.680000 27.578754 217700
2021-05-18 28.920000 29.180000 28.920000 29.120001 28.001862 263967
2021-05-20 28.980000 29.059999 28.799999 28.959999 27.848003 240850
2021-05-21 29.020000 29.100000 28.860001 29.000000 27.886467 270200
2021-05-24 29.000000 29.000000 28.740000 29.000000 27.886467 182170
2021-05-25 29.120001 29.559999 29.100000 29.540001 28.405733 359100
2021-05-26 29.600000 29.920000 29.600000 29.799999 28.655748 168300
2021-05-27 29.799999 29.799999 29.620001 29.760000 28.617283 154900
2021-05-28 29.840000 30.020000 29.760000 29.780001 28.636517 179842
2021-05-31 29.959999 29.959999 29.580000 29.780001 28.636517 326600
2021-06-01 30.000000 30.160000 29.740000 30.120001 28.963463 285100
2021-06-02 30.120001 30.120001 29.860001 29.879999 28.732677 288600
2021-06-03 29.959999 30.059999 29.580000 29.580000 28.444197 271050
2021-06-04 29.299999 29.700001 29.299999 29.559999 28.424965 247400
2021-06-07 29.620001 29.620001 29.340000 29.459999 28.328802 112251
2021-06-08 29.559999 29.660000 29.360001 29.480000 28.348036 261400
2021-06-09 29.480000 29.540001 29.400000 29.440001 28.309574 65264
2021-06-10 29.500000 29.660000 29.340000 29.379999 28.251877 88300
2021-06-11 29.639999 29.660000 29.420000 29.559999 28.424965 91226
2021-06-15 29.620001 29.639999 29.139999 29.320000 28.194180 300943
2021-06-16 29.320000 29.320000 29.120001 29.139999 28.021093 434581
2021-06-17 28.980000 28.980000 28.580000 28.940001 27.828772 264800
2021-06-18 28.940001 29.180000 28.920000 29.139999 28.021093 215743
2021-06-21 29.139999 29.139999 28.600000 28.920000 27.809540 325300
2021-06-22 29.000000 29.000000 28.660000 28.660000 27.559523 370205
2021-06-23 28.860001 29.340000 28.820000 29.260000 28.136486 203800
2021-06-24 29.240000 29.420000 29.240000 29.400000 28.271107 204800
2021-06-25 30.080000 30.080000 29.400000 29.799999 28.655748 206568
2021-06-28 29.900000 29.900000 29.700001 29.740000 28.598053 95100
2021-06-29 29.740000 29.760000 29.379999 29.459999 28.328802 545666
2021-06-30 29.459999 29.620001 29.320000 29.320000 28.194180 130500
2021-07-02 29.320000 29.320000 28.700001 28.760000 27.655684 350900
2021-07-05 28.780001 28.840000 28.580000 28.660000 27.559523 327500
2021-07-06 29.420000 29.420000 28.420000 28.580000 27.482594 287300
2021-07-07 28.500000 28.600000 28.340000 28.540001 27.444132 1068900
2021-07-08 28.540001 28.540001 27.700001 27.719999 26.655617 473469
2021-07-09 27.719999 28.000000 27.480000 27.920000 26.847939 536434
2021-07-12 28.219999 28.280001 27.980000 28.059999 26.982563 341100
2021-07-13 28.120001 28.600000 28.120001 28.559999 27.463360 225950
2021-07-14 28.559999 28.559999 28.299999 28.379999 27.290274 185800
2021-07-15 28.320000 28.799999 28.320000 28.580000 27.482594 300569
2021-07-16 28.680000 28.820000 28.320000 28.320000 27.232576 209000
2021-07-19 28.340000 28.340000 27.980000 28.059999 26.982563 465600
2021-07-20 27.959999 28.400000 27.700001 28.400000 27.309505 709000
2021-07-21 28.219999 28.219999 27.540001 27.840000 26.771009 1135400
2021-07-22 27.840000 28.400000 27.840000 28.320000 27.232576 612892
2021-07-23 28.240000 28.240000 27.840000 27.879999 26.809473 810300
2021-07-26 27.879999 27.879999 26.820000 26.840000 25.809408 2539110
2021-07-27 26.700001 26.920000 25.340000 25.680000 24.693947 2483800
2021-07-28 25.959999 26.139999 25.440001 25.980000 24.982430 1504400
2021-07-29 26.620001 26.879999 26.420000 26.760000 25.732477 456209
2021-07-30 27.200001 27.200001 26.180000 26.480000 25.463228 360000
2021-08-02 26.480000 26.840000 26.299999 26.719999 25.694016 342100
2021-08-03 26.799999 26.799999 26.340000 26.660000 25.636318 206700
2021-08-04 26.660000 27.180000 26.559999 27.080000 26.040192 289400
2021-08-05 27.059999 27.080000 26.700001 26.799999 25.770943 282300
2021-08-06 27.000000 27.000000 26.520000 26.760000 25.732477 124507
2021-08-09 26.740000 27.080000 26.440001 26.799999 25.770943 141900
2021-08-10 26.860001 27.139999 26.660000 27.100000 26.059423 293770
2021-08-11 27.139999 27.340000 27.000000 27.120001 26.078655 352146
2021-08-12 27.120001 27.219999 26.920000 27.000000 25.963263 82300
2021-08-13 27.000000 27.020000 26.740000 26.920000 25.886335 83463
2021-08-16 26.900000 27.000000 26.620001 26.719999 25.694016 305500
2021-08-17 26.780001 26.799999 26.180000 26.799999 25.770943 377100
2021-08-18 26.440001 26.540001 26.320000 26.400000 25.386301 194200
2021-08-19 26.400000 26.400000 25.780001 25.840000 24.847803 273410
2021-08-20 25.900000 25.900000 25.180000 25.420000 24.443932 444358
2021-08-23 25.440001 26.040001 25.440001 25.680000 24.693947 172400
2021-08-24 25.840000 26.260000 25.840000 26.260000 25.251678 217600
2021-08-25 26.299999 26.559999 26.160000 26.260000 25.251678 244100
2021-08-26 26.299999 26.299999 25.860001 25.980000 24.982430 346400
2021-08-27 26.100000 26.219999 25.920000 26.000000 25.001661 147600
2021-08-30 26.000000 26.160000 25.760000 26.100000 25.097822 225100
2021-08-31 26.100000 26.400000 25.719999 26.360001 25.347837 161123
2021-09-01 26.540001 26.680000 26.299999 26.660000 25.636318 466400
2021-09-02 26.980000 26.980000 26.620001 26.700001 25.674784 619600
2021-09-03 26.700001 26.700001 26.420000 26.540001 25.520926 72100
2021-09-06 26.540001 26.799999 26.500000 26.780001 25.751711 99100
2021-09-07 26.799999 27.080000 26.780001 26.980000 25.944033 152451
2021-09-08 27.000000 27.180000 26.799999 26.860001 25.828642 180100
2021-09-09 26.660000 26.719999 26.299999 26.340000 25.328606 170035
2021-09-10 26.500000 26.879999 26.500000 26.879999 25.847870 45901
2021-09-13 26.680000 26.680000 26.240000 26.480000 25.463228 224957
2021-09-14 26.559999 26.559999 26.040001 26.160000 25.155516 184900
2021-09-15 26.139999 26.139999 25.680000 25.700001 24.713181 276634
2021-09-16 25.680000 25.680000 24.920000 25.080000 24.116985 555700
2021-09-17 25.080000 25.280001 24.860001 25.280001 24.309307 381001
2021-09-20 25.240000 25.240000 24.260000 24.480000 23.540022 861148
2021-09-21 24.299999 24.680000 24.200001 24.680000 23.732347 417165
2021-09-23 25.000000 25.200001 24.719999 24.879999 23.924665 478700
2021-09-24 24.900000 25.000000 24.459999 24.540001 23.597721 302300
2021-09-27 24.600000 24.900000 24.540001 24.559999 23.616955 236500
2021-09-28 24.860001 25.040001 24.600000 24.920000 23.963131 1408551
2021-09-29 24.900000 25.080000 24.440001 25.059999 24.097755 242400
2021-09-30 25.059999 25.059999 24.719999 24.940001 23.982363 270600
2021-10-04 24.900000 24.900000 24.280001 24.420000 23.482328 760401
2021-10-05 24.420000 24.620001 24.080000 24.559999 23.616955 261100
2021-10-06 24.600000 24.600000 24.180000 24.360001 23.424631 230301
2021-10-07 24.780001 25.139999 24.780001 25.100000 24.136217 394450
2021-10-08 25.299999 25.340000 24.980000 25.160000 24.193914 320738
2021-10-11 25.200001 25.799999 25.200001 25.719999 24.732412 379636
2021-10-12 25.980000 25.980000 25.260000 25.320000 24.347769 127949
2021-10-15 25.400000 25.700001 25.299999 25.700001 24.713181 201139
2021-10-18 25.860001 25.860001 25.540001 25.760000 24.770878 105003
2021-10-19 25.900000 26.219999 25.900000 26.160000 25.155516 261003
2021-10-20 26.400000 26.580000 26.299999 26.520000 25.501694 219240
2021-10-21 26.600000 26.620001 26.240000 26.420000 25.405533 225100
2021-10-22 26.459999 26.580000 26.400000 26.520000 25.501694 181800
2021-10-25 26.559999 26.600000 26.320000 26.520000 25.501694 251350
2021-10-26 26.620001 26.620001 26.320000 26.440001 25.424765 132638
2021-10-27 26.320000 26.320000 25.959999 25.980000 24.982430 297300
2021-10-28 25.980000 26.120001 25.860001 25.900000 24.905500 159400
2021-10-29 25.920000 25.900000 25.700001 25.799999 24.809340 130000
2021-11-01 25.799999 25.799999 25.360001 25.559999 24.578552 220600
2021-11-02 26.000000 26.040001 25.420000 25.459999 24.482393 262300
2021-11-03 25.459999 25.540001 25.200001 25.400000 24.424698 127536
2021-11-04 25.559999 25.600000 25.400000 25.580000 24.597786 92900
2021-11-05 25.580000 25.580000 25.120001 25.260000 24.290075 205423
2021-11-08 25.139999 25.260000 25.059999 25.200001 24.232380 177001
2021-11-09 25.200001 25.340000 25.100000 25.219999 24.251610 161147
2021-11-10 25.200001 25.420000 24.879999 25.400000 24.424698 254888
2021-11-11 25.400000 25.760000 25.260000 25.660000 24.674719 595722
2021-11-12 25.680000 25.900000 25.639999 25.840000 24.847803 393900
2021-11-15 25.959999 25.959999 25.639999 25.900000 24.905500 381961
2021-11-16 25.799999 26.160000 25.799999 26.139999 25.136284 521923
2021-11-17 26.120001 26.120001 25.900000 26.040001 25.040125 406000
2021-11-18 25.799999 25.860001 25.660000 25.740000 24.751644 233900
2021-11-19 25.500000 25.520000 25.260000 25.480000 24.501627 222810
2021-11-22 25.480000 25.580000 25.340000 25.420000 24.443932 254700
2021-11-23 25.379999 25.379999 25.059999 25.120001 24.155451 221300
2021-11-24 25.180000 25.320000 25.020000 25.160000 24.193914 162349
2021-11-25 25.080000 25.200001 24.980000 25.180000 24.213148 764300
2021-11-26 25.180000 25.180000 24.459999 24.500000 23.559256 1409550
2021-11-29 24.480000 24.600000 24.200001 24.280001 23.347706 1174200
2021-11-30 24.299999 24.320000 23.600000 23.920000 23.001528 1464201
2021-12-01 23.920000 24.320000 23.920000 24.059999 23.136150 965100
2021-12-02 24.040001 24.260000 23.959999 24.200001 23.270777 144400
2021-12-03 24.120001 24.219999 23.860001 24.120001 23.193848 368000
2021-12-06 24.059999 24.059999 23.760000 23.780001 22.866903 222201
2021-12-07 24.020000 24.420000 23.940001 24.400000 23.463097 240265
2021-12-08 24.600000 24.600000 24.360001 24.420000 23.482328 208802
2021-12-09 24.680000 24.760000 24.620001 24.700001 23.751579 178938
2021-12-10 24.580000 24.639999 24.360001 24.420000 23.482328 221800
2021-12-13 24.680000 24.840000 24.400000 24.500000 23.559256 300812
2021-12-14 24.200001 24.280001 24.059999 24.059999 23.136150 359014
2021-12-15 24.080000 24.180000 23.780001 23.840000 22.924601 343215
2021-12-16 23.879999 23.980000 23.559999 23.959999 23.039991 271100
2021-12-17 23.959999 23.959999 23.600000 23.680000 22.770744 446892
2021-12-20 23.680000 23.680000 23.120001 23.200001 22.309174 648000
2021-12-21 23.219999 23.520000 23.180000 23.500000 22.597654 1003419
2021-12-22 23.700001 23.700001 23.400000 23.500000 22.597654 294400
2021-12-23 23.680000 23.680000 23.459999 23.580000 22.674583 301700
2021-12-24 23.799999 23.799999 23.639999 23.660000 22.751511 76300
2021-12-28 23.660000 23.760000 23.540001 23.700001 22.789978 444505
2021-12-29 23.780001 23.780001 23.440001 23.780001 22.866903 111896
2021-12-30 23.700001 23.700001 23.420000 23.559999 22.655352 173200
2021-12-31 23.900000 24.040001 23.799999 23.879999 22.963062 135000
2022-01-03 24.000000 24.040001 23.620001 23.700001 22.789978 193705
2022-01-04 23.900000 23.900000 23.600000 23.700001 22.789978 287900
2022-01-05 23.700001 23.760000 23.320000 23.360001 22.463032 528049
2022-01-06 23.299999 23.680000 23.180000 23.680000 22.770744 711100
2022-01-07 23.700001 23.920000 23.600000 23.920000 23.001528 575970
2022-01-10 24.000000 24.240000 23.860001 24.219999 23.290009 291715
2022-01-11 24.200001 24.299999 24.020000 24.160000 23.232313 462863
2022-01-12 24.440001 24.840000 24.400000 24.840000 23.886202 557940
2022-01-13 24.900000 25.000000 24.760000 24.879999 23.924665 233908
2022-01-14 24.860001 24.860001 24.620001 24.840000 23.886202 241900
2022-01-17 24.840000 24.840000 24.580000 24.680000 23.732347 387740
2022-01-18 24.700001 24.860001 24.459999 24.580000 23.636187 192822
2022-01-19 24.660000 24.700001 24.400000 24.480000 23.540022 356900
2022-01-20 24.680000 25.400000 24.680000 25.379999 24.405466 719900
2022-01-21 25.379999 25.459999 25.180000 25.320000 24.347769 1232992
2022-01-24 25.100000 25.200001 25.020000 25.080000 24.116985 348014
2022-01-25 24.799999 24.799999 24.459999 24.639999 23.693880 363447
2022-01-26 24.820000 24.920000 24.600000 24.680000 23.732347 624700
2022-01-27 24.680000 24.680000 24.000000 24.139999 23.213079 808908
2022-01-28 24.280001 24.299999 23.940001 23.980000 23.059225 165304
2022-01-31 24.320000 24.320000 24.320000 24.320000 23.386169 0
2022-02-04 24.500000 25.080000 24.500000 25.040001 24.078524 584300
2022-02-07 25.040001 25.080000 24.820000 25.000000 24.040058 346100
2022-02-08 25.200001 25.200001 24.660000 24.820000 23.866970 200600
2022-02-09 25.020000 25.379999 25.020000 25.280001 24.309307 376665
2022-02-10 25.500000 25.500000 25.120001 25.360001 24.386236 376640
2022-02-11 25.340000 25.400000 25.200001 25.299999 24.328539 240292
2022-02-14 25.500000 25.500000 24.959999 25.040001 24.078524 232800
2022-02-15 24.959999 25.040001 24.680000 24.760000 23.809275 369939
2022-02-16 25.100000 25.180000 25.000000 25.180000 24.213148 204700
2022-02-17 25.180000 25.320000 25.000000 25.219999 24.251610 201000
2022-02-18 25.219999 25.219999 24.780001 24.780001 23.828506 290800
2022-02-21 24.820000 24.820000 24.480000 24.639999 23.693880 316800
2022-02-22 24.639999 24.639999 23.820000 23.940001 23.020761 900430
2022-02-23 24.020000 24.200001 24.000000 24.139999 23.213079 179940
2022-02-24 23.860001 23.860001 23.260000 23.360001 22.463032 880983
2022-02-25 23.480000 23.520000 23.180000 23.240000 22.347639 680700
2022-02-28 23.200001 23.240000 22.860001 23.139999 22.251476 514620
2022-03-01 23.200001 23.340000 23.040001 23.200001 22.309174 312600
2022-03-02 23.100000 23.139999 22.740000 22.820000 21.943764 573700
2022-03-03 22.820000 22.940001 22.799999 22.860001 21.982229 308500
2022-03-04 22.480000 22.480000 22.240000 22.299999 21.443731 716250
2022-03-07 22.219999 22.240000 21.200001 21.440001 20.616756 1163486
2022-03-08 21.559999 21.680000 21.040001 21.139999 20.328272 829800
2022-03-09 21.299999 21.360001 20.520000 21.040001 20.232113 1060145
2022-03-10 21.299999 21.559999 21.160000 21.340000 20.520594 552476
2022-03-11 21.000000 21.260000 20.520000 21.040001 20.232113 1655203
2022-03-14 20.980000 20.980000 19.879999 20.100000 19.328209 2241300
2022-03-15 19.940001 19.940001 18.680000 18.879999 18.155052 3333714
2022-03-16 19.320000 20.559999 19.010000 20.520000 19.732080 2334009
2022-03-17 21.600000 21.940001 21.240000 21.900000 21.059092 5063004
2022-03-18 21.879999 22.080000 21.379999 21.940001 21.097555 572354
2022-03-21 22.500000 22.500000 21.520000 21.639999 20.809074 998906
2022-03-22 21.900000 22.360001 21.740000 22.340000 21.482195 964200
2022-03-23 22.520000 22.860001 22.420000 22.600000 21.732214 784700
2022-03-24 22.600000 22.660000 22.340000 22.360001 21.501429 577300
2022-03-25 22.280001 22.340000 21.700001 21.820000 20.982162 827500
2022-03-28 21.980000 22.219999 21.639999 22.139999 21.289875 814000
2022-03-29 22.200001 22.340000 22.139999 22.320000 21.462963 514300
2022-03-30 22.500000 22.740000 22.440001 22.620001 21.751448 666800
2022-03-31 22.700001 22.700001 22.299999 22.420000 21.559124 578905
2022-04-01 22.379999 22.379999 21.900000 22.360001 21.501429 411050
2022-04-04 22.520000 22.900000 22.480000 22.860001 21.982229 431315
2022-04-06 22.740000 22.740000 22.379999 22.400000 21.539890 675590
2022-04-07 22.260000 22.580000 22.139999 22.200001 21.347572 408168
2022-04-08 22.160000 22.240000 21.959999 22.240000 21.386034 334229
2022-04-11 22.160000 22.160000 21.500000 21.540001 20.712915 498044
2022-04-12 21.540001 21.879999 21.340000 21.639999 20.809074 304477
2022-04-13 21.620001 21.900000 21.540001 21.719999 20.886002 353057
2022-04-14 21.700001 21.940001 21.700001 21.860001 21.020628 484021
2022-04-19 21.820000 21.820000 21.219999 21.379999 20.559055 508428
2022-04-20 21.379999 21.559999 21.240000 21.299999 20.482130 207400
2022-04-21 21.280001 21.280001 20.860001 21.000000 20.193649 495143
2022-04-22 20.799999 21.040001 20.520000 20.959999 20.155186 408900
2022-04-25 20.799999 20.799999 20.139999 20.219999 19.443598 719549
2022-04-26 20.299999 20.600000 20.219999 20.240000 19.462831 360984
2022-04-27 20.160000 20.379999 20.080000 20.320000 19.539759 306102
2022-04-28 20.320000 20.639999 20.280001 20.580000 19.789776 217700
2022-04-29 20.600000 21.559999 20.400000 21.500000 20.674450 751500
2022-05-03 21.040001 21.660000 21.000000 21.440001 20.616756 471013
2022-05-04 21.440001 21.440001 21.160000 21.219999 20.405201 93390
2022-05-05 21.500000 21.680000 21.139999 21.180000 20.366737 308800
2022-05-06 21.180000 21.180000 20.320000 20.360001 19.578224 421185
2022-05-10 20.000000 20.080000 19.540001 19.969999 19.203197 663669
2022-05-11 19.969999 20.440001 19.830000 20.160000 19.385900 456021
2022-05-12 19.990000 20.059999 19.690001 19.719999 18.962797 1047380
2022-05-13 19.900000 20.299999 19.900000 20.260000 19.482061 466716
2022-05-16 20.500000 20.620001 20.139999 20.299999 19.520525 412342
2022-05-17 20.299999 21.000000 20.299999 20.959999 20.155186 256591
2022-05-18 20.959999 21.100000 20.780001 20.980000 20.174416 418649
2022-05-19 20.680000 20.680000 20.299999 20.500000 19.712849 1434357
2022-05-20 20.500000 21.180000 20.500000 21.160000 20.347506 380100
2022-05-23 21.100000 21.100000 20.680000 20.860001 20.059025 134200
2022-05-24 20.900000 20.900000 20.420000 20.500000 19.712849 236412
2022-05-25 20.600000 20.799999 20.520000 20.700001 19.905170 117700
2022-05-26 20.700001 20.700001 20.320000 20.540001 19.751314 206700
2022-05-27 21.000000 21.280001 20.959999 21.160000 20.347506 531034
2022-05-30 21.299999 21.660000 21.299999 21.600000 20.770611 963000
2022-05-31 21.600000 21.920000 21.520000 21.840000 21.001394 614400
2022-06-01 21.900000 21.940001 21.660000 21.820000 20.982162 234600
2022-06-02 21.600000 21.600000 21.400000 21.540001 20.712915 149200
2022-06-06 21.600000 22.219999 21.520000 22.180000 21.328341 614750
2022-06-07 22.299999 22.299999 21.900000 22.100000 21.251411 633100
2022-06-08 22.299999 22.540001 22.219999 22.480000 21.616821 1154553
2022-06-09 22.540001 22.639999 22.299999 22.360001 21.501429 311042
2022-06-10 22.219999 22.440001 22.000000 22.340000 21.482195 452800
2022-06-13 22.000000 22.000000 21.500000 21.500000 20.674450 486115
2022-06-14 21.420000 21.660000 21.219999 21.559999 20.732147 242300
2022-06-15 21.760000 21.920000 21.639999 21.799999 20.962931 377321
2022-06-16 21.879999 22.040001 21.200001 21.280001 20.462898 723500
2022-06-17 21.280001 21.680000 21.260000 21.600000 20.770611 300700
2022-06-20 21.520000 21.700001 21.400000 21.680000 20.847540 899100
2022-06-21 21.680000 22.120001 21.680000 22.100000 21.251411 1104902
2022-06-22 22.000000 22.020000 21.559999 21.559999 20.732147 325063
2022-06-23 21.500000 21.900000 21.459999 21.719999 20.886002 211200
2022-06-24 21.719999 22.200001 21.860001 22.160000 21.309109 285900
2022-06-27 22.240000 22.879999 22.240000 22.700001 21.828373 646027
2022-06-28 22.700001 22.900000 22.420000 22.840000 21.962997 503069
2022-06-29 22.900000 22.900000 22.340000 22.440001 21.578356 192600
2022-06-30 22.440001 22.620001 22.219999 22.379999 21.520658 528300
2022-07-04 22.379999 22.440001 22.020000 22.400000 21.539890 893700
2022-07-05 22.660000 22.780001 22.379999 22.420000 21.559124 649400
2022-07-06 22.379999 22.379999 21.860001 22.100000 21.251411 336500
2022-07-07 22.100000 22.260000 21.840000 22.260000 21.405268 219199
2022-07-08 22.400000 22.600000 22.260000 22.320000 21.462963 318380
2022-07-11 22.200001 22.200001 21.620001 21.680000 20.847540 759743
2022-07-12 21.600000 21.680000 21.400000 21.459999 20.635986 673473
2022-07-13 21.500000 21.660000 21.360001 21.459999 20.635986 254283
2022-07-14 21.360001 21.500000 21.180000 21.299999 20.482130 713752
2022-07-15 21.299999 21.299999 20.820000 20.920000 20.116720 325246
2022-07-18 21.020000 21.480000 20.900000 21.459999 20.635986 425800
2022-07-19 21.400000 21.400000 21.160000 21.260000 20.443665 219500
2022-07-20 21.400000 21.719999 21.400000 21.520000 20.693684 230600
2022-07-21 21.500000 21.500000 21.120001 21.160000 20.347506 164700
2022-07-22 21.160000 21.400000 21.160000 21.240000 20.424433 77093
2022-07-25 21.020000 21.200001 20.959999 21.180000 20.366737 171693
2022-07-26 21.299999 21.580000 21.260000 21.559999 20.732147 439800
2022-07-27 21.559999 21.559999 21.200001 21.260000 20.443665 1212231
2022-07-28 21.299999 21.379999 21.180000 21.200001 20.385969 107526
2022-07-29 21.200001 21.260000 20.680000 20.740000 19.943630 378409
2022-08-01 20.700001 20.879999 20.500000 20.780001 19.982098 310140
2022-08-02 20.700001 20.700001 20.100000 20.260000 19.482061 661515
2022-08-03 20.260000 20.500000 20.260000 20.340000 19.558990 304680
2022-08-04 20.400000 20.799999 20.400000 20.740000 19.943630 575634
2022-08-05 20.500000 20.879999 20.500000 20.820000 20.020561 918029
2022-08-08 20.799999 20.799999 20.559999 20.639999 19.847471 248021
2022-08-09 20.639999 20.820000 20.459999 20.600000 19.809010 89590
2022-08-10 20.600000 20.600000 20.059999 20.160000 19.385900 205083
2022-08-11 20.400000 20.680000 20.400000 20.660000 19.866705 276981
2022-08-12 20.660000 20.820000 20.620001 20.740000 19.943630 238374
2022-08-15 20.600000 20.879999 20.559999 20.660000 19.866705 217724
2022-08-16 20.660000 20.780001 20.280001 20.320000 19.539759 3371900
2022-08-17 20.600000 20.639999 20.400000 20.500000 19.712849 955034
2022-08-18 20.600000 20.600000 20.299999 20.379999 19.597456 361584
2022-08-19 20.379999 20.520000 20.280001 20.420000 19.635920 230686
2022-08-22 20.400000 20.420000 20.139999 20.260000 19.482061 278214
2022-08-23 20.219999 20.280001 19.969999 20.080000 19.308975 486375
2022-08-24 20.080000 20.100000 19.790001 19.850000 19.087805 677423
2022-08-25 20.059999 20.620001 19.889999 20.559999 19.770544 492148
2022-08-26 20.780001 20.799999 20.680000 20.700001 19.905170 887742
2022-08-29 20.600000 20.700001 20.500000 20.639999 19.847471 790112
2022-08-30 20.600000 20.660000 20.240000 20.559999 19.770544 1597982
2022-08-31 20.299999 20.799999 20.160000 20.540001 19.751314 1304348
2022-09-01 20.540001 20.540001 20.180000 20.219999 19.443598 1660170
2022-09-02 20.000000 20.280001 19.990000 20.080000 19.308975 1309705
2022-09-05 20.080000 20.080000 20.080000 20.080000 19.308975 0
2022-09-06 20.080000 20.080000 20.080000 20.080000 19.308975 0
2022-09-07 20.080000 20.080000 20.080000 20.080000 19.308975 0
2022-09-08 20.080000 20.080000 20.080000 20.080000 19.308975 0
2022-09-09 20.080000 20.080000 20.080000 20.080000 19.308975 0
2022-09-13 20.078699 20.078699 20.078699 20.078699 19.307726 0
2022-09-14 19.592600 19.592600 19.592600 19.592600 18.840288 0
2022-09-15 19.679100 19.679100 19.679100 19.679100 18.923468 0
2022-09-16 19.510300 19.510300 19.510300 19.510300 18.761150 0
2022-09-19 19.311600 19.311600 19.311600 19.311600 18.570078 0
2022-09-20 19.540400 19.540400 19.540400 19.540400 18.790092 0
2022-09-21 19.201500 19.201500 19.201500 19.201500 18.464209 0
2022-09-22 18.900700 18.900700 18.900700 18.900700 18.174957 0
2022-09-23 18.683100 18.683100 18.683100 18.683100 17.965714 0
2022-09-26 18.603500 18.603500 18.603500 18.603500 17.889168 0
2022-09-27 18.608700 18.608700 18.608700 18.608700 17.894171 0
2022-09-28 17.523899 17.523899 17.523899 17.523899 16.851023 0
2022-09-29 17.466801 17.466801 17.466801 17.466801 16.796116 0
2022-09-30 17.495501 17.495501 17.495501 17.495501 16.823715 0
2022-10-03 17.350100 17.350100 17.350100 17.350100 16.683897 0
2022-10-05 18.370899 18.370899 18.370899 18.370899 17.665499 0
2022-10-06 18.294399 18.294399 18.294399 18.294399 17.591936 0
2022-10-07 18.018700 18.018700 18.018700 18.018700 17.326826 0
2022-10-10 17.488300 17.488300 17.488300 17.488300 16.816790 0
2022-10-11 17.099100 17.099100 17.099100 17.099100 16.442533 0
2022-10-12 16.966000 16.966000 16.966000 16.966000 16.314545 0
2022-10-13 16.650900 16.650900 16.650900 16.650900 16.011543 0
2022-10-14 16.851299 16.851299 16.851299 16.851299 16.204248 0
2022-10-17 16.876200 16.876200 16.876200 16.876200 16.228193 0
2022-10-18 17.181601 17.181601 17.181601 17.181601 16.521866 0
2022-10-19 16.774300 16.774300 16.774300 16.774300 16.130207 0
2022-10-20 16.539600 16.539600 16.539600 16.539600 15.904517 0
2022-10-21 16.469700 16.469700 16.469700 16.469700 15.837302 0
2022-10-24 15.424400 15.424400 15.424400 15.424400 14.832139 0
2022-10-25 15.409200 15.409200 15.409200 15.409200 14.817522 0
2022-10-26 15.563100 15.563100 15.563100 15.563100 14.965513 0
2022-10-27 15.674900 15.674900 15.674900 15.674900 15.073020 0
2022-10-28 15.101500 15.101500 15.101500 15.101500 14.521637 0
2022-10-31 14.923100 14.923100 14.923100 14.923100 14.350087 0
2022-11-01 15.703300 15.703300 15.703300 15.703300 15.100330 0
2022-11-02 16.080601 16.080601 16.080601 16.080601 15.463143 0
2022-11-03 15.586300 15.586300 15.586300 15.586300 14.987823 0
2022-11-04 16.420700 16.420700 16.420700 16.420700 15.790183 0
2022-11-07 16.871201 16.871201 16.871201 16.871201 16.223387 0
2022-11-08 16.832100 16.832100 16.832100 16.832100 16.185787 0
2022-11-09 16.630100 16.630100 16.630100 16.630100 15.991543 0
2022-11-10 16.350000 16.350000 16.350000 16.350000 15.722198 0
2022-11-11 17.613001 17.613001 17.613001 17.613001 16.936705 0
2022-11-14 17.911501 17.911501 17.911501 17.911501 17.223742 0
2022-11-15 18.647301 18.647301 18.647301 18.647301 17.931286 0
2022-11-16 18.558901 18.558901 18.558901 18.558901 17.846283 0
2022-11-17 18.344601 18.344601 18.344601 18.344601 17.640209 0
2022-11-18 18.290600 18.290600 18.290600 18.290600 17.588284 0
2022-11-21 17.953600 17.953600 17.953600 17.953600 17.264225 0
2022-11-22 17.718201 17.718201 17.718201 17.718201 17.037863 0
2022-11-23 17.819201 17.819201 17.819201 17.819201 17.134985 0
2022-11-24 17.962999 17.962999 17.962999 17.962999 17.273262 0
2022-11-25 17.875099 17.875099 17.875099 17.875099 17.188738 0
2022-11-28 17.594999 17.594999 17.594999 17.594999 16.919392 0
2022-11-29 18.516300 18.516300 18.516300 18.516300 17.805319 0
2022-11-30 18.915100 18.915100 18.915100 18.915100 18.188805 0
2022-12-01 19.057400 19.057400 19.057400 19.057400 18.325640 0
2022-12-02 18.997400 18.997400 18.997400 18.997400 18.267944 0
2022-12-05 19.853399 19.853399 19.853399 19.853399 19.091076 0
2022-12-06 19.774900 19.774900 19.774900 19.774900 19.015589 0
2022-12-07 19.138700 19.138700 19.138700 19.138700 18.403820 0
2022-12-08 19.785000 19.785000 19.785000 19.785000 19.025303 0
2022-12-09 20.242901 20.242901 20.242901 20.242901 19.465622 0
2022-12-12 19.797899 19.797899 19.797899 19.797899 19.037706 0
2022-12-13 19.932301 19.932301 19.932301 19.932301 19.166946 0
2022-12-14 20.010799 20.010799 20.010799 20.010799 19.242432 0
2022-12-15 19.700899 19.700899 19.700899 19.700899 18.944431 0
2022-12-16 19.754101 19.754101 19.754101 19.754101 18.995590 0
2022-12-19 19.654699 19.654699 19.654699 19.654699 18.900005 0
2022-12-20 19.392799 19.392799 19.392799 19.392799 18.648159 0
2022-12-21 19.459400 19.459400 19.459400 19.459400 18.712204 0
2022-12-22 19.985800 19.985800 19.985800 19.985800 19.218391 0
2022-12-23 19.898199 19.898199 19.898199 19.898199 19.134153 0
2022-12-28 20.208500 20.208500 20.208500 20.208500 19.432541 0
2022-12-29 20.048300 20.048300 20.048300 20.048300 19.278492 0
2022-12-30 20.089701 20.089701 20.089701 20.089701 19.318302 0
2023-01-03 20.459700 20.459700 20.459700 20.459700 19.674095 0
2023-01-04 21.117201 21.117201 21.117201 21.117201 20.306351 0
2023-01-05 21.380800 21.380800 21.380800 21.380800 20.559828 0
2023-01-06 21.319201 21.319201 21.319201 21.319201 20.500593 0
2023-01-09 21.722000 21.722000 21.722000 21.722000 20.887926 0
2023-01-10 21.664301 21.664301 21.664301 21.664301 20.832443 0
2023-01-11 21.770399 21.770399 21.770399 21.770399 20.934467 0
2023-01-12 21.849701 21.849701 21.849701 21.849701 21.010723 0
2023-01-13 22.077400 22.077400 22.077400 22.077400 21.229681 0
2023-01-16 22.085400 22.085400 22.085400 22.085400 21.237370 0
2023-01-17 21.913601 21.913601 21.913601 21.913601 21.072170 0
2023-01-18 22.015600 22.015600 22.015600 22.015600 21.170252 0
2023-01-19 21.987900 21.987900 21.987900 21.987900 21.143616 0
2023-01-20 22.387501 22.387501 22.387501 22.387501 21.527874 0
2023-01-26 22.917601 22.917601 22.917601 22.917601 22.037619 0
2023-01-27 23.041599 23.041599 23.041599 23.041599 22.156857 0
2023-01-30 22.411900 22.411900 22.411900 22.411900 21.551334 0
2023-01-31 22.180700 22.180700 22.180700 22.180700 21.329014 0
2023-02-01 22.414000 22.414000 22.414000 22.414000 21.553354 0
2023-02-02 22.298401 22.298401 22.298401 22.298401 21.442194 0
2023-02-03 21.995701 21.995701 21.995701 21.995701 21.151117 0
2023-02-06 21.550501 21.550501 21.550501 21.550501 20.723013 0
2023-02-07 21.628000 21.628000 21.628000 21.628000 20.797537 0
2023-02-08 21.612400 21.612400 21.612400 21.612400 20.782534 0
2023-02-09 21.958300 21.958300 21.958300 21.958300 21.115150 0
2023-02-10 21.518400 21.518400 21.518400 21.518400 20.692144 0
2023-02-13 21.491699 21.491699 21.491699 21.491699 20.666468 0
2023-02-14 21.440201 21.440201 21.440201 21.440201 20.616947 0
2023-02-15 21.133801 21.133801 21.133801 21.133801 20.322313 0
2023-02-16 21.311800 21.311800 21.311800 21.311800 20.493477 0
2023-02-17 21.039700 21.039700 21.039700 21.039700 20.231825 0
2023-02-20 21.209200 21.209200 21.209200 21.209200 20.394814 0
2023-02-21 20.846500 20.846500 20.846500 20.846500 20.046045 0
2023-02-22 20.739300 20.739300 20.739300 20.739300 19.942959 0
2023-02-23 20.665800 20.665800 20.665800 20.665800 19.872282 0
2023-02-24 20.319099 20.319099 20.319099 20.319099 19.538893 0
2023-02-27 20.251600 20.251600 20.251600 20.251600 19.473986 0
2023-02-28 20.091600 20.091600 20.091600 20.091600 19.320131 0
2023-03-01 20.937599 20.937599 20.937599 20.937599 20.133644 0
2023-03-02 20.802601 20.802601 20.802601 20.802601 20.003830 0
2023-03-03 20.942400 20.942400 20.942400 20.942400 20.138262 0
2023-03-06 20.980900 20.980900 20.980900 20.980900 20.175282 0
2023-03-07 20.911200 20.911200 20.911200 20.911200 20.108257 0
2023-03-08 20.430799 20.430799 20.430799 20.430799 19.646305 0
2023-03-09 20.303200 20.303200 20.303200 20.303200 19.523605 0
2023-03-10 19.692301 19.692301 19.692301 19.692301 18.936161 0
2023-03-13 20.072100 20.072100 20.072100 20.072100 19.301378 0
2023-03-14 19.617300 19.617300 19.617300 19.617300 18.864042 0
2023-03-15 19.915001 19.915001 19.915001 19.915001 19.150311 0
2023-03-16 19.573900 19.573900 19.573900 19.573900 18.822309 0
2023-03-17 19.893200 19.893200 19.893200 19.893200 19.129349 0
2023-03-20 19.367500 19.367500 19.367500 19.367500 18.623835 0
2023-03-21 19.628700 19.628700 19.628700 19.628700 18.875006 0
2023-03-22 19.967300 19.967300 19.967300 19.967300 19.200602 0
2023-03-23 20.433001 20.433001 20.433001 20.433001 19.648422 0
2023-03-24 20.296700 20.296700 20.296700 20.296700 19.517355 0
2023-03-27 19.943199 19.943199 19.943199 19.943199 19.177427 0
2023-03-28 20.163401 20.163401 20.163401 20.163401 19.389174 0
2023-03-29 20.577600 20.577600 20.577600 20.577600 19.787468 0
2023-03-30 20.625799 20.625799 20.625799 20.625799 19.833817 0
2023-03-31 20.717699 20.717699 20.717699 20.717699 19.922188 0
2023-04-03 20.726801 20.726801 20.726801 20.726801 19.930939 0
2023-04-04 20.598301 20.598301 20.598301 20.598301 19.807375 0
2023-04-06 20.655600 20.655600 20.655600 20.655600 19.862473 0
2023-04-11 20.811199 20.811199 20.811199 20.811199 20.012096 0
2023-04-12 20.633699 20.633699 20.633699 20.633699 19.841413 0
2023-04-13 20.668600 20.668600 20.668600 20.668600 19.874975 0
2023-04-14 20.798901 20.798901 20.798901 20.798901 20.000271 0
2023-04-17 21.111700 21.111700 21.111700 21.111700 20.301062 0
2023-04-18 20.978201 20.978201 20.978201 20.978201 20.172686 0
2023-04-19 20.691999 20.691999 20.691999 20.691999 19.897474 0
2023-04-20 20.721300 20.721300 20.721300 20.721300 19.925650 0
2023-04-21 20.396099 20.396099 20.396099 20.396099 19.612938 0
2023-04-24 20.278799 20.278799 20.278799 20.278799 19.500141 0
2023-04-25 19.932600 19.932600 19.932600 19.932600 19.167234 0
2023-04-26 20.073601 20.073601 20.073601 20.073601 19.302822 0
2023-04-27 20.157600 20.157600 20.157600 20.157600 19.383596 0
2023-04-28 20.213200 20.213200 20.213200 20.213200 19.437059 0
2023-05-02 20.252399 20.252399 20.252399 20.252399 19.474754 0
2023-05-03 20.015699 20.015699 20.015699 20.015699 19.247143 0
2023-05-04 20.268801 20.268801 20.268801 20.268801 19.490526 0
2023-05-05 20.370899 20.370899 20.370899 20.370899 19.588703 0
2023-05-08 20.622200 20.622200 20.622200 20.622200 19.830357 0
2023-05-09 20.186001 20.186001 20.186001 20.186001 19.410904 0
2023-05-10 20.079000 20.079000 20.079000 20.079000 19.308012 0
2023-05-11 20.082600 20.082600 20.082600 20.082600 19.311472 0
2023-05-12 19.964399 19.964399 19.964399 19.964399 19.197811 0
2023-05-15 20.317200 20.317200 20.317200 20.317200 19.537067 0
2023-05-16 20.324400 20.324400 20.324400 20.324400 19.543989 0
2023-05-17 19.902201 19.902201 19.902201 19.902201 19.138002 0
2023-05-18 20.073900 20.073900 20.073900 20.073900 19.303108 0
2023-05-19 19.803101 19.803101 19.803101 19.803101 19.042707 0
2023-05-22 20.040400 20.040400 20.040400 20.040400 19.270895 0
2023-05-23 19.829399 19.829399 19.829399 19.829399 19.067997 0
2023-05-24 19.518400 19.518400 19.518400 19.518400 18.768940 0
2023-05-25 19.176399 19.176399 19.176399 19.176399 18.440069 0
2023-05-29 18.952801 18.952801 18.952801 18.952801 18.225056 0
2023-05-30 18.998100 18.998100 18.998100 18.998100 18.268620 0
2023-05-31 18.631701 18.631701 18.631701 18.631701 17.916286 0
2023-06-01 18.614100 18.614100 18.614100 18.614100 17.899361 0
2023-06-02 19.361601 19.361601 19.361601 19.361601 18.618162 0
2023-06-05 19.524799 19.524799 19.524799 19.524799 18.775093 0
2023-06-06 19.516899 19.516899 19.516899 19.516899 18.767494 0
2023-06-07 19.698099 19.698099 19.698099 19.698099 18.941738 0
2023-06-08 19.765600 19.765600 19.765600 19.765600 19.006647 0
2023-06-09 19.873699 19.873699 19.873699 19.873699 19.110596 0
2023-06-12 19.896099 19.896099 19.896099 19.896099 19.132133 0
2023-06-13 20.018400 20.018400 20.018400 20.018400 19.249741 0
2023-06-14 19.919001 19.919001 19.919001 19.919001 19.154160 0
2023-06-15 20.352301 20.352301 20.352301 20.352301 19.570822 0
2023-06-16 20.569599 20.569599 20.569599 20.569599 19.779776 0
2023-06-19 20.439400 20.439400 20.439400 20.439400 19.654575 0
2023-06-20 20.136101 20.136101 20.136101 20.136101 19.362921 0
2023-06-21 19.754400 19.754400 19.754400 19.754400 18.995878 0
2023-06-23 19.421499 19.421499 19.421499 19.421499 18.675758 0
2023-06-26 19.329201 19.329201 19.329201 19.329201 18.587004 0
2023-06-27 19.689899 19.689899 19.689899 19.689899 18.933853 0
2023-06-28 19.714300 19.714300 19.714300 19.714300 18.957315 0
2023-06-29 19.222799 19.222799 19.222799 19.222799 18.484690 0
2023-06-30 19.206699 19.206699 19.206699 19.206699 18.469208 0
2023-07-03 19.607599 19.607599 19.607599 19.607599 18.854715 0
2023-07-04 19.718300 19.718300 19.718300 19.718300 18.961163 0
2023-07-05 19.424801 19.424801 19.424801 19.424801 18.678936 0
2023-07-06 18.971300 18.971300 18.971300 18.971300 18.242846 0
2023-07-07 18.804199 18.804199 18.804199 18.804199 18.082161 0
2023-07-10 18.919500 18.919500 18.919500 18.919500 18.193035 0
2023-07-11 19.104099 19.104099 19.104099 19.104099 18.370546 0
2023-07-12 19.313200 19.313200 19.313200 19.313200 18.571619 0
2023-07-13 19.814899 19.814899 19.814899 19.814899 19.054052 0
2023-07-14 19.879601 19.879601 19.879601 19.879601 19.116270 0
2023-07-18 19.470800 19.470800 19.470800 19.470800 18.723166 0
2023-07-19 19.405701 19.405701 19.405701 19.405701 18.660566 0
2023-07-20 19.381001 19.381001 19.381001 19.381001 18.636816 0
2023-07-21 19.531601 19.531601 19.531601 19.531601 18.781631 0
2023-07-24 19.116699 19.116699 19.116699 19.116699 18.382662 0
2023-07-25 19.900400 19.900400 19.900400 19.900400 19.136271 0
2023-07-26 19.832600 19.832600 19.832600 19.832600 19.071074 0
2023-07-27 20.109200 20.109200 20.109200 20.109200 19.337053 0
2023-07-28 20.424700 20.424700 20.424700 20.424700 19.640440 0
2023-07-31 20.520500 20.520500 20.520500 20.520500 19.732561 0
2023-08-01 20.486401 20.486401 20.486401 20.486401 19.699770 0
2023-08-02 19.985100 19.985100 19.985100 19.985100 19.217720 0
2023-08-03 19.887199 19.887199 19.887199 19.887199 19.123579 0
2023-08-04 20.007200 20.007200 20.007200 20.007200 19.238972 0
2023-08-07 20.005899 20.005899 20.005899 20.005899 19.237719 0
2023-08-08 19.645100 19.645100 19.645100 19.645100 18.890772 0
2023-08-09 19.708000 19.708000 19.708000 19.708000 18.951260 0
2023-08-10 19.730400 19.730400 19.730400 19.730400 18.972801 0
2023-08-11 19.555599 19.555599 19.555599 19.555599 18.804708 0
2023-08-14 19.249100 19.249100 19.249100 19.249100 18.509979 0
2023-08-15 19.053301 19.053301 19.053301 19.053301 18.321699 0
2023-08-16 18.796400 18.796400 18.796400 18.796400 18.074663 0
2023-08-17 18.793699 18.793699 18.793699 18.793699 18.072065 0
2023-08-18 18.410999 18.410999 18.410999 18.410999 17.704060 0
2023-08-21 18.075899 18.075899 18.075899 18.075899 17.381828 0
2023-08-22 18.247101 18.247101 18.247101 18.247101 17.546453 0
2023-08-23 18.306101 18.306101 18.306101 18.306101 17.603189 0
2023-08-24 18.680700 18.680700 18.680700 18.680700 17.963408 0
2023-08-25 18.420799 18.420799 18.420799 18.420799 17.713482 0
2023-08-28 18.602100 18.602100 18.602100 18.602100 17.887823 0
2023-08-29 18.975700 18.975700 18.975700 18.975700 18.247078 0
2023-08-30 18.975300 18.975300 18.975300 18.975300 18.246693 0
2023-08-31 18.875000 18.875000 18.875000 18.875000 18.150244 0
2023-09-04 19.382799 19.382799 19.382799 19.382799 18.638544 0
2023-09-05 18.986200 18.986200 18.986200 18.986200 18.257177 0
2023-09-06 18.979099 18.979099 18.979099 18.979099 18.250347 0
2023-09-07 18.748100 18.748100 18.748100 18.748100 18.028217 0
2023-09-11 18.659201 18.659201 18.659201 18.659201 17.942728 0
2023-09-12 18.596300 18.596300 18.596300 18.596300 17.882246 0
2023-09-13 18.579100 18.579100 18.579100 18.579100 17.865705 0
2023-09-14 18.621700 18.621700 18.621700 18.621700 17.906672 0
2023-09-15 18.760000 18.760000 18.760000 18.760000 18.039660 0
2023-09-18 18.504299 18.504299 18.504299 18.504299 17.793777 0
2023-09-19 18.271099 18.271099 18.271099 18.271099 17.859072 0
2023-09-20 18.158800 18.158800 18.158800 18.158800 17.749306 0
2023-09-21 17.926600 17.926600 17.926600 17.926600 17.522341 0
2023-09-22 18.334400 18.334400 18.334400 18.334400 17.920944 0
2023-09-25 18.004000 18.004000 18.004000 18.004000 17.597994 0
2023-09-26 17.739000 17.739000 17.739000 17.739000 17.338972 0
2023-09-27 17.885500 17.885500 17.885500 17.885500 17.482166 0
2023-09-28 17.673201 17.673201 17.673201 17.673201 17.274654 0
2023-09-29 18.085199 18.085199 18.085199 18.085199 17.677362 0
2023-10-03 17.600500 17.600500 17.600500 17.600500 17.203594 0
2023-10-04 17.464100 17.464100 17.464100 17.464100 17.070271 0
2023-10-05 17.482300 17.482300 17.482300 17.482300 17.088058 0
2023-10-06 17.757500 17.757500 17.757500 17.757500 17.357056 0
2023-10-09 17.789200 17.789200 17.789200 17.789200 17.388039 0
2023-10-10 17.938299 17.938299 17.938299 17.938299 17.533775 0
2023-10-11 18.169500 18.169500 18.169500 18.169500 17.759764 0
2023-10-12 18.519300 18.519300 18.519300 18.519300 18.101675 0
2023-10-13 18.088699 18.088699 18.088699 18.088699 17.680784 0
2023-10-16 17.913300 17.913300 17.913300 17.913300 17.509340 0
2023-10-17 18.047899 18.047899 18.047899 18.047899 17.640905 0
2023-10-18 18.007999 18.007999 18.007999 18.007999 17.601904 0
2023-10-19 17.565901 17.565901 17.565901 17.565901 17.169775 0
2023-10-20 17.440599 17.440599 17.440599 17.440599 17.047302 0
2023-10-24 17.257500 17.257500 17.257500 17.257500 16.868328 0
2023-10-25 17.352301 17.352301 17.352301 17.352301 16.960993 0
2023-10-26 17.310900 17.310900 17.310900 17.310900 16.920525 0
2023-10-27 17.669901 17.669901 17.669901 17.669901 17.271431 0
2023-10-30 17.677401 17.677401 17.677401 17.677401 17.278761 0
2023-10-31 17.379299 17.379299 17.379299 17.379299 16.987381 0
2023-11-01 17.368401 17.368401 17.368401 17.368401 16.976728 0
2023-11-02 17.499701 17.499701 17.499701 17.499701 17.105066 0
2023-11-03 17.939600 17.939600 17.939600 17.939600 17.535048 0
2023-11-06 18.255699 18.255699 18.255699 18.255699 17.844017 0
2023-11-07 17.954599 17.954599 17.954599 17.954599 17.549709 0
2023-11-08 17.851299 17.851299 17.851299 17.851299 17.448736 0
2023-11-09 17.813299 17.813299 17.813299 17.813299 17.411594 0
2023-11-10 17.500999 17.500999 17.500999 17.500999 17.106339 0
2023-11-13 17.726801 17.726801 17.726801 17.726801 17.327045 0
2023-11-14 17.697201 17.697201 17.697201 17.697201 17.298113 0
2023-11-15 18.389299 18.389299 18.389299 18.389299 17.974604 0
2023-11-16 18.140699 18.140699 18.140699 18.140699 17.731611 0
2023-11-17 17.756100 17.756100 17.756100 17.756100 17.355686 0
2023-11-20 18.089899 18.089899 18.089899 18.089899 17.681957 0
2023-11-21 18.045099 18.045099 18.045099 18.045099 17.638166 0
2023-11-22 18.045799 18.045799 18.045799 18.045799 17.638853 0
2023-11-23 18.228901 18.228901 18.228901 18.228901 17.817825 0
2023-11-24 17.872499 17.872499 17.872499 17.872499 17.469460 0
2023-11-27 17.837299 17.837299 17.837299 17.837299 17.435055 0
2023-11-28 17.665100 17.665100 17.665100 17.665100 17.266737 0
2023-11-29 17.329399 17.329399 17.329399 17.329399 16.938608 0
2023-11-30 17.351299 17.351299 17.351299 17.351299 16.960014 0
2023-12-01 17.135700 17.135700 17.135700 17.135700 16.749275 0
2023-12-04 16.949100 16.949100 16.949100 16.949100 16.566883 0
2023-12-05 16.625900 16.625900 16.625900 16.625900 16.250973 0
2023-12-06 16.763100 16.763100 16.763100 16.763100 16.385078 0
2023-12-07 16.643900 16.643900 16.643900 16.643900 16.268566 0
2023-12-08 16.632799 16.632799 16.632799 16.632799 16.257715 0
2023-12-11 16.497900 16.497900 16.497900 16.497900 16.125860 0
2023-12-12 16.674101 16.674101 16.674101 16.674101 16.298086 0
2023-12-13 16.526100 16.526100 16.526100 16.526100 16.153425 0
2023-12-14 16.702299 16.702299 16.702299 16.702299 16.325649 0
2023-12-15 17.098101 17.098101 17.098101 17.098101 16.712524 0
2023-12-18 16.932400 16.932400 16.932400 16.932400 16.550560 0
2023-12-19 16.736700 16.736700 16.736700 16.736700 16.427185 0
2023-12-20 16.865101 16.865101 16.865101 16.865101 16.553211 0
2023-12-21 16.872499 16.872499 16.872499 16.872499 16.560474 0
2023-12-22 16.588400 16.588400 16.588400 16.588400 16.281628 0
2023-12-27 16.876200 16.876200 16.876200 16.876200 16.564106 0
2023-12-28 17.300501 17.300501 17.300501 17.300501 16.980560 0
2023-12-29 17.305599 17.305599 17.305599 17.305599 16.985563 0
2024-01-02 17.042999 17.042999 17.042999 17.042999 16.727819 0
2024-01-03 16.898899 16.898899 16.898899 16.898899 16.586384 0
2024-01-04 16.898399 16.898399 16.898399 16.898399 16.585894 0
2024-01-05 16.786301 16.786301 16.786301 16.786301 16.475868 0
2024-01-08 16.471201 16.471201 16.471201 16.471201 16.166595 0
2024-01-09 16.436001 16.436001 16.436001 16.436001 16.132046 0
2024-01-10 16.341900 16.341900 16.341900 16.341900 16.039686 0
2024-01-11 16.549299 16.549299 16.549299 16.549299 16.243250 0
2024-01-12 16.490999 16.490999 16.490999 16.490999 16.186028 0
2024-01-15 16.462299 16.462299 16.462299 16.462299 16.157858 0
2024-01-16 16.106800 16.106800 16.106800 16.106800 15.808933 0
2024-01-17 15.510100 15.510100 15.510100 15.510100 15.223269 0
2024-01-18 15.626100 15.626100 15.626100 15.626100 15.337123 0
2024-01-19 15.541800 15.541800 15.541800 15.541800 15.254381 0
2024-01-22 15.189000 15.189000 15.189000 15.189000 14.908107 0
2024-01-23 15.587600 15.587600 15.587600 15.587600 15.299335 0
2024-01-24 16.141399 16.141399 16.141399 16.141399 15.842894 0
2024-01-25 16.458000 16.458000 16.458000 16.458000 16.153639 0
2024-01-26 16.194300 16.194300 16.194300 16.194300 15.894815 0
2024-01-29 16.321400 16.321400 16.321400 16.321400 16.019566 0
2024-01-30 15.941500 15.941500 15.941500 15.941500 15.646690 0
2024-01-31 15.719600 15.719600 15.719600 15.719600 15.428894 0
2024-02-01 15.802000 15.802000 15.802000 15.802000 15.509770 0
2024-02-02 15.769100 15.769100 15.769100 15.769100 15.477479 0
2024-02-05 15.745100 15.745100 15.745100 15.745100 15.453923 0
2024-02-06 16.381399 16.381399 16.381399 16.381399 16.078453 0
2024-02-07 16.325300 16.325300 16.325300 16.325300 16.023394 0
2024-02-08 16.118200 16.118200 16.118200 16.118200 15.820123 0
2024-02-09 15.984900 15.984900 15.984900 15.984900 15.689288 0
2024-02-14 16.119301 16.119301 16.119301 16.119301 15.821203 0
2024-02-15 16.185400 16.185400 16.185400 16.185400 15.886080 0
2024-02-16 16.586700 16.586700 16.586700 16.586700 16.279959 0
2024-02-19 16.399300 16.399300 16.399300 16.399300 16.096024 0
2024-02-20 16.492599 16.492599 16.492599 16.492599 16.187599 0
2024-02-21 16.751801 16.751801 16.751801 16.751801 16.442007 0
2024-02-22 16.995399 16.995399 16.995399 16.995399 16.681099 0
2024-02-23 16.977699 16.977699 16.977699 16.977699 16.663727 0
2024-02-26 16.885099 16.885099 16.885099 16.885099 16.572840 0
2024-02-27 17.043501 17.043501 17.043501 17.043501 16.728312 0
2024-02-28 16.785801 16.785801 16.785801 16.785801 16.475376 0
2024-02-29 16.759800 16.759800 16.759800 16.759800 16.449858 0
2024-03-01 16.838800 16.838800 16.838800 16.838800 16.527397 0
2024-03-04 16.844999 16.844999 16.844999 16.844999 16.533482 0
2024-03-05 16.408899 16.408899 16.408899 16.408899 16.105446 0
2024-03-06 16.688299 16.688299 16.688299 16.688299 16.379681 0
2024-03-07 16.532200 16.532200 16.532200 16.532200 16.226465 0
2024-03-08 16.661400 16.661400 16.661400 16.661400 16.353277 0
2024-03-11 16.899000 16.899000 16.899000 16.899000 16.586483 0
2024-03-12 17.414301 17.414301 17.414301 17.414301 17.092255 0
2024-03-13 17.412001 17.412001 17.412001 17.412001 17.089998 0
2024-03-14 17.289700 17.289700 17.289700 17.289700 16.969957 0
2024-03-15 17.045401 17.045401 17.045401 17.045401 16.730175 0
2024-03-18 17.061800 17.061800 17.061800 17.061800 16.746273 0
2024-03-19 16.851200 16.851200 16.851200 16.851200 16.539568 0
2024-03-20 16.865299 16.865299 16.865299 16.865299 16.553406 0
2024-03-21 17.189699 17.189699 17.189699 17.189699 16.871807 0
2024-03-22 16.821800 16.821800 16.821800 16.821800 16.510712 0
2024-03-25 16.795500 16.795500 16.795500 16.795500 16.484896 0
2024-03-26 16.942400 16.942400 16.942400 16.942400 16.629082 0
2024-03-27 16.653200 16.653200 16.653200 16.653200 16.403320 0
2024-03-28 16.804001 16.804001 16.804001 16.804001 16.551859 0
2024-04-02 17.200399 17.200399 17.200399 17.200399 16.942308 0
2024-04-03 16.998699 16.998699 16.998699 16.998699 16.743635 0
2024-04-05 16.999100 16.999100 16.999100 16.999100 16.744030 0
2024-04-08 17.008101 17.008101 17.008101 17.008101 16.752895 0
2024-04-09 17.104500 17.104500 17.104500 17.104500 16.847849 0
2024-04-10 17.420099 17.420099 17.420099 17.420099 17.158712 0
2024-04-11 17.375299 17.375299 17.375299 17.375299 17.114584 0
2024-04-12 16.997499 16.997499 16.997499 16.997499 16.742453 0
2024-04-15 16.898300 16.898300 16.898300 16.898300 16.644743 0
2024-04-16 16.519699 16.519699 16.519699 16.519699 16.271822 0
2024-04-17 16.522400 16.522400 16.522400 16.522400 16.274483 0
2024-04-18 16.657801 16.657801 16.657801 16.657801 16.407852 0
2024-04-19 16.493900 16.493900 16.493900 16.493900 16.246410 0
2024-04-22 16.784800 16.784800 16.784800 16.784800 16.532946 0
2024-04-23 17.106501 17.106501 17.106501 17.106501 16.849819 0
2024-04-24 17.459801 17.459801 17.459801 17.459801 17.197817 0
2024-04-25 17.544201 17.544201 17.544201 17.544201 17.280951 0
2024-04-26 17.941900 17.941900 17.941900 17.941900 17.672684 0
2024-04-29 18.039101 18.039101 18.039101 18.039101 17.768425 0
2024-04-30 18.055799 18.055799 18.055799 18.055799 17.784874 0
2024-05-02 18.507401 18.507401 18.507401 18.507401 18.229698 0
2024-05-03 18.780300 18.780300 18.780300 18.780300 18.498503 0
2024-05-06 18.884300 18.884300 18.884300 18.884300 18.600943 0
2024-05-07 18.783600 18.783600 18.783600 18.783600 18.501753 0
2024-05-08 18.616800 18.616800 18.616800 18.616800 18.337456 0
2024-05-09 18.900200 18.900200 18.900200 18.900200 18.616604 0
2024-05-10 19.331900 19.331900 19.331900 19.331900 19.041826 0
2024-05-13 19.488300 19.488300 19.488300 19.488300 19.195879 0
2024-05-14 19.451099 19.451099 19.451099 19.451099 19.159237 0
2024-05-16 19.761400 19.761400 19.761400 19.761400 19.464882 0
2024-05-17 19.957199 19.957199 19.957199 19.957199 19.657743 0
2024-05-20 20.041100 20.041100 20.041100 20.041100 19.740385 0
2024-05-21 19.620899 19.620899 19.620899 19.620899 19.326488 0
2024-05-22 19.599800 19.599800 19.599800 19.599800 19.305706 0
2024-05-23 19.269800 19.269800 19.269800 19.269800 18.980658 0
2024-05-24 19.008200 19.008200 19.008200 19.008200 18.722982 0
2024-05-27 19.236601 19.236601 19.236601 19.236601 18.947956 0
2024-05-28 19.242800 19.242800 19.242800 19.242800 18.954063 0
2024-05-29 18.914301 18.914301 18.914301 18.914301 18.630493 0
2024-05-30 18.663601 18.663601 18.663601 18.663601 18.383554 0
2024-05-31 18.514700 18.514700 18.514700 18.514700 18.236889 0
2024-06-03 18.843300 18.843300 18.843300 18.843300 18.560558 0
2024-06-04 18.887400 18.887400 18.887400 18.887400 18.603996 0
2024-06-05 18.877001 18.877001 18.877001 18.877001 18.593752 0
2024-06-06 18.954901 18.954901 18.954901 18.954901 18.670485 0
2024-06-07 18.862600 18.862600 18.862600 18.862600 18.579569 0
2024-06-11 18.676399 18.676399 18.676399 18.676399 18.396162 0
2024-06-12 18.473499 18.473499 18.473499 18.473499 18.196306 0
2024-06-13 18.666201 18.666201 18.666201 18.666201 18.386116 0
2024-06-14 18.495300 18.495300 18.495300 18.495300 18.217779 0
2024-06-17 18.492300 18.492300 18.492300 18.492300 18.214825 0
2024-06-18 18.479200 18.479200 18.479200 18.479200 18.201921 0
2024-06-19 19.004000 19.004000 19.004000 19.004000 18.718845 0
2024-06-20 18.907101 18.907101 18.907101 18.907101 18.623402 0
2024-06-21 18.594200 18.594200 18.594200 18.594200 18.315195 0
2024-06-24 18.593201 18.593201 18.593201 18.593201 18.314211 0
2024-06-25 18.642300 18.642300 18.642300 18.642300 18.362574 0
2024-06-26 18.660500 18.660500 18.660500 18.660500 18.380501 0
2024-06-27 18.020800 18.020800 18.020800 18.020800 18.020800 0
2024-06-28 18.022699 18.022699 18.022699 18.022699 18.022699 0
2024-07-02 18.080601 18.080601 18.080601 18.080601 18.080601 0
2024-07-03 18.311701 18.311701 18.311701 18.311701 18.311701 0
2024-07-04 null null null null null null
2024-07-05 null null null null null null
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment