Skip to content

Instantly share code, notes, and snippets.

@ndvbd

ndvbd/DAX.csv

Created July 6, 2024 18:01
Show Gist options
  • Save ndvbd/afaa3fd7b7f2789303e68cd2af14f7dc to your computer and use it in GitHub Desktop.
Save ndvbd/afaa3fd7b7f2789303e68cd2af14f7dc to your computer and use it in GitHub Desktop.
Download ZIP
DAX.csv
Raw
DAX.csv
Date Open High Low Close Adj Close Volume
2008-01-03 75.349998 75.349998 75.349998 75.349998 72.559021 0
2008-01-04 74.400002 74.400002 74.400002 74.400002 71.644226 0
2008-01-07 74.480003 74.480003 74.480003 74.480003 71.721252 0
2008-01-08 74.800003 74.800003 74.800003 74.800003 72.029404 0
2008-01-09 74.160004 74.160004 74.160004 74.160004 71.413101 0
2008-01-10 73.489998 73.489998 73.489998 73.489998 70.767914 0
2008-01-11 73.540001 73.540001 73.540001 73.540001 70.816063 0
2008-01-14 73.669998 73.669998 73.669998 73.669998 70.941254 0
2008-01-15 72.089996 72.089996 72.089996 72.089996 69.419777 0
2008-01-16 71.190002 71.190002 71.190002 71.190002 68.553116 0
2008-01-17 70.639999 70.639999 70.639999 70.639999 68.023483 0
2008-01-18 69.690002 69.690002 69.690002 69.690002 67.108681 0
2008-01-21 64.699997 64.699997 64.699997 64.699997 62.303501 0
2008-01-22 64.500000 64.500000 64.500000 64.500000 62.110912 0
2008-01-23 61.349998 61.349998 61.349998 61.349998 59.077587 0
2008-01-24 64.989998 64.989998 64.989998 64.989998 62.582764 0
2008-01-25 64.949997 64.949997 64.949997 64.949997 62.544239 0
2008-01-28 64.970001 64.970001 64.970001 64.970001 62.563507 0
2008-01-29 65.669998 65.669998 65.669998 65.669998 63.237572 0
2008-01-30 65.510002 65.510002 65.510002 65.510002 63.083500 0
2008-01-31 65.279999 65.279999 65.279999 65.279999 62.862015 0
2008-02-01 66.389999 66.389999 66.389999 66.389999 63.930908 0
2008-02-04 66.699997 66.699997 66.699997 66.699997 64.229424 0
2008-02-05 64.449997 64.449997 64.449997 64.449997 62.062763 0
2008-02-06 65.239998 65.239998 65.239998 65.239998 62.823498 0
2008-02-07 64.150002 64.150002 64.150002 64.150002 61.773880 0
2008-02-08 64.470001 64.470001 64.470001 64.470001 62.082027 0
2008-02-11 64.250000 64.250000 64.250000 64.250000 61.870174 0
2008-02-12 66.379997 66.379997 66.379997 66.379997 63.921272 0
2008-02-13 66.440002 66.440002 66.440002 66.440002 63.979057 0
2008-02-14 66.330002 66.330002 66.330002 66.330002 63.873135 0
2008-02-15 65.089996 65.089996 65.089996 65.089996 62.679058 0
2008-02-18 66.379997 66.379997 66.379997 66.379997 63.921272 0
2008-02-19 66.709999 66.709999 66.709999 66.709999 64.239059 0
2008-02-20 65.730003 65.730003 65.730003 65.730003 63.295361 0
2008-02-21 65.779999 65.779999 65.779999 65.779999 63.343502 0
2008-02-22 64.839996 64.839996 64.839996 64.839996 62.438316 0
2008-02-25 65.570000 65.570000 65.570000 65.570000 63.141285 0
2008-02-26 66.550003 66.550003 66.550003 66.550003 64.084984 0
2008-02-27 66.669998 66.669998 66.669998 66.669998 64.200531 0
2008-02-28 65.379997 65.379997 65.379997 65.379997 62.958309 0
2008-02-29 64.279999 64.279999 64.279999 64.279999 61.899059 0
2008-03-03 63.730000 63.730000 63.730000 63.730000 61.369434 0
2008-03-04 62.349998 62.349998 62.349998 62.349998 60.040546 0
2008-03-05 63.669998 63.669998 63.669998 63.669998 61.311657 0
2008-03-06 62.790001 62.790001 62.790001 62.790001 60.464249 0
2008-03-07 62.049999 62.049999 62.049999 62.049999 59.751663 0
2008-03-10 61.419998 61.419998 61.419998 61.419998 59.144993 0
2008-03-11 62.150002 62.150002 62.150002 62.150002 59.847961 0
2008-03-12 62.860001 62.860001 62.860001 62.860001 60.531658 0
2008-03-13 61.919998 61.919998 61.919998 61.919998 59.626469 0
2008-03-14 61.459999 61.459999 61.459999 61.459999 59.183514 0
2008-03-17 58.889999 58.889999 58.889999 58.889999 56.708710 0
2008-03-18 60.900002 60.900002 60.900002 60.900002 58.644260 0
2008-03-19 60.599998 60.599998 60.599998 60.599998 58.355366 0
2008-03-20 60.200001 60.200001 60.200001 60.200001 57.970184 0
2008-03-25 62.150002 62.150002 62.150002 62.150002 59.847961 0
2008-03-26 61.810001 61.810001 61.810001 61.810001 59.520550 0
2008-03-27 62.660000 62.660000 62.660000 62.660000 60.339069 0
2008-03-28 62.480000 62.480000 62.480000 62.480000 60.165733 0
2008-03-31 62.250000 62.250000 62.250000 62.250000 59.944260 0
2008-04-01 64.010002 64.010002 64.010002 64.010002 61.639065 0
2008-04-02 64.550003 64.550003 64.550003 64.550003 62.159058 0
2008-04-03 64.209999 64.209999 64.209999 64.209999 61.831654 0
2008-04-04 64.419998 64.419998 64.419998 64.419998 62.033878 0
2008-04-07 64.970001 64.970001 64.970001 64.970001 62.563507 0
2008-04-08 64.500000 64.500000 64.500000 64.500000 62.110912 0
2008-04-09 64.019997 64.019997 64.019997 64.019997 61.648693 0
2008-04-10 63.860001 63.860001 63.860001 63.860001 61.494617 0
2008-04-11 62.900002 62.900002 62.900002 62.900002 60.570175 0
2008-04-14 62.430000 62.430000 62.430000 62.430000 60.117588 0
2008-04-15 62.720001 62.720001 62.720001 62.720001 60.396847 0
2008-04-16 63.840000 63.840000 63.840000 63.840000 61.475361 0
2008-04-17 63.639999 63.639999 63.639999 63.639999 61.282768 0
2008-04-18 65.180000 65.180000 65.180000 65.180000 62.765724 0
2008-04-21 64.639999 64.639999 64.639999 64.639999 62.245728 0
2008-04-22 64.080002 64.080002 64.080002 64.080002 61.706474 0
2008-04-23 64.720001 64.720001 64.720001 64.720001 62.322769 0
2008-04-24 64.970001 64.970001 64.970001 64.970001 62.563507 0
2008-04-25 65.680000 65.680000 65.680000 65.680000 63.247211 0
2008-04-28 65.959999 65.959999 65.959999 65.959999 63.516838 0
2008-04-29 65.580002 65.580002 65.580002 65.580002 63.150917 0
2008-04-30 66.180000 66.180000 66.180000 66.180000 63.728687 0
2008-05-02 66.599998 66.599998 66.599998 66.599998 64.133125 0
2008-05-05 66.680000 66.680000 66.680000 66.680000 64.210167 0
2008-05-06 66.349998 66.349998 66.349998 66.349998 63.892395 0
2008-05-07 66.910004 66.910004 66.910004 66.910004 64.431648 0
2008-05-08 66.870003 66.870003 66.870003 66.870003 64.393127 0
2008-05-09 66.220001 66.220001 66.220001 66.220001 63.767200 0
2008-05-12 66.529999 66.529999 66.529999 66.529999 64.065720 0
2008-05-13 66.760002 66.760002 66.760002 66.760002 64.287209 0
2008-05-14 66.980003 66.980003 66.980003 66.980003 64.499054 0
2008-05-15 66.959999 66.959999 66.959999 66.959999 64.479790 0
2008-05-16 67.669998 67.669998 67.669998 67.669998 65.163498 0
2008-05-19 68.330002 68.330002 68.330002 68.330002 65.799065 0
2008-05-20 67.309998 67.309998 67.309998 67.309998 64.816826 0
2008-05-21 66.580002 66.580002 66.580002 66.580002 64.113876 0
2008-05-22 66.849998 66.849998 66.849998 66.849998 64.373871 0
2008-05-23 65.660004 65.660004 65.660004 65.660004 63.227959 0
2008-05-26 65.750000 65.750000 65.750000 65.750000 63.314613 0
2008-05-27 65.800003 65.800003 65.800003 65.800003 63.362766 0
2008-05-28 66.510002 66.510002 66.510002 66.510002 64.046471 0
2008-05-29 66.709999 66.709999 66.709999 66.709999 64.239059 0
2008-05-30 67.099998 67.099998 67.099998 67.099998 64.614609 0
2008-06-02 66.269997 66.269997 66.269997 66.269997 63.815350 0
2008-06-03 66.370003 66.370003 66.370003 66.370003 63.911648 0
2008-06-04 65.860001 65.860001 65.860001 65.860001 63.420544 0
2008-06-05 65.639999 65.639999 65.639999 65.639999 63.208694 0
2008-06-06 64.330002 64.330002 64.330002 64.330002 61.947208 0
2008-06-09 64.440002 64.440002 64.440002 64.440002 62.053139 0
2008-06-10 64.019997 64.019997 64.019997 64.019997 61.648693 0
2008-06-11 62.880001 62.880001 62.880001 62.880001 60.550919 0
2008-06-12 63.490002 63.490002 63.490002 63.490002 61.138329 0
2008-06-13 63.970001 63.970001 63.970001 63.970001 61.600540 0
2008-06-16 63.630001 63.630001 63.630001 63.630001 61.273140 0
2008-06-17 64.260002 64.260002 64.260002 64.260002 61.879803 0
2008-06-18 63.619999 63.619999 63.619999 63.619999 61.263508 0
2008-06-19 63.549999 63.549999 63.549999 63.549999 61.196102 0
2008-06-20 62.200001 62.200001 62.200001 62.200001 59.896111 0
2008-06-23 62.299999 62.299999 62.299999 62.299999 59.992405 0
2008-06-24 61.790001 61.790001 61.790001 61.790001 59.501297 0
2008-06-25 62.570000 62.570000 62.570000 62.570000 60.252399 0
2008-06-26 61.070000 61.070000 61.070000 61.070000 58.807961 0
2008-06-27 60.709999 60.709999 60.709999 60.709999 58.461292 0
2008-06-30 60.680000 60.680000 60.680000 60.680000 58.432404 0
2008-07-01 59.709999 59.709999 59.709999 59.709999 57.498333 0
2008-07-02 59.610001 59.610001 59.610001 59.610001 57.402039 0
2008-07-03 60.070000 60.070000 60.070000 60.070000 57.845001 0
2008-07-04 59.299999 59.299999 59.299999 59.299999 57.103523 0
2008-07-07 60.459999 60.459999 60.459999 60.459999 58.220554 0
2008-07-08 59.599998 59.599998 59.599998 59.599998 57.392410 0
2008-07-09 60.380001 60.380001 60.380001 60.380001 58.143524 0
2008-07-10 59.610001 59.610001 59.610001 59.610001 57.402039 0
2008-07-11 58.169998 58.169998 58.169998 58.169998 56.015377 0
2008-07-14 58.619999 58.619999 58.619999 58.619999 56.448704 0
2008-07-15 57.490002 57.490002 57.490002 57.490002 55.360569 0
2008-07-16 58.189999 58.189999 58.189999 58.189999 56.034637 0
2008-07-17 59.290001 59.290001 59.290001 59.290001 57.093895 0
2008-07-18 60.340000 60.340000 60.340000 60.340000 58.105000 0
2008-07-21 60.740002 60.740002 60.740002 60.740002 58.490189 0
2008-07-22 60.910000 60.910000 60.910000 60.910000 58.653885 0
2008-07-23 61.790001 61.790001 61.790001 61.790001 59.501297 0
2008-07-24 60.889999 60.889999 60.889999 60.889999 58.634624 0
2008-07-25 60.849998 60.849998 60.849998 60.849998 58.596107 0
2008-07-28 60.040001 60.040001 60.040001 60.040001 57.816113 0
2008-07-29 60.490002 60.490002 60.490002 60.490002 58.249447 0
2008-07-30 61.070000 61.070000 61.070000 61.070000 58.807961 0
2008-07-31 61.250000 61.250000 61.250000 61.250000 58.981300 0
2008-08-01 60.459999 60.459999 60.459999 60.459999 58.220554 0
2008-08-04 60.020000 60.020000 60.020000 60.020000 57.796852 0
2008-08-05 61.619999 61.619999 61.619999 61.619999 59.337585 0
2008-08-06 62.020000 62.020000 62.020000 62.020000 59.722778 0
2008-08-07 61.849998 61.849998 61.849998 61.849998 59.559067 0
2008-08-08 62.029999 62.029999 62.029999 62.029999 59.732399 0
2008-08-11 62.480000 62.480000 62.480000 62.480000 60.165733 0
2008-08-12 62.250000 62.250000 62.250000 62.250000 59.944260 0
2008-08-13 60.709999 60.709999 60.709999 60.709999 58.461292 0
2008-08-14 60.900002 60.900002 60.900002 60.900002 58.644260 0
2008-08-15 60.930000 60.930000 60.930000 60.930000 58.673145 0
2008-08-18 60.810001 60.810001 60.810001 60.810001 58.557590 0
2008-08-19 59.380001 59.380001 59.380001 59.380001 57.180557 0
2008-08-20 59.720001 59.720001 59.720001 59.720001 57.507965 0
2008-08-21 58.950001 58.950001 58.950001 58.950001 56.766487 0
2008-08-22 59.950001 59.950001 59.950001 59.950001 57.729443 0
2008-08-25 59.520000 59.520000 59.520000 59.520000 57.315372 0
2008-08-26 59.930000 59.930000 59.930000 59.930000 57.710186 0
2008-08-27 59.750000 59.750000 59.750000 59.750000 57.536854 0
2008-08-28 60.689999 60.689999 60.689999 60.689999 58.442036 0
2008-08-29 60.700001 60.700001 60.700001 60.700001 58.451664 0
2008-09-01 60.700001 60.700001 60.700001 60.700001 58.451664 0
2008-09-02 61.610001 61.610001 61.610001 61.610001 59.327961 0
2008-09-03 61.130001 61.130001 61.130001 61.130001 58.865742 0
2008-09-04 59.349998 59.349998 59.349998 59.349998 57.151672 0
2008-09-05 57.910000 57.910000 57.910000 57.910000 55.764999 0
2008-09-08 59.200001 59.200001 59.200001 59.200001 57.007229 0
2008-09-09 58.919998 58.919998 58.919998 58.919998 56.737595 0
2008-09-10 58.700001 58.700001 58.700001 58.700001 56.525745 0
2008-09-11 58.400002 58.400002 58.400002 58.400002 56.236862 0
2008-09-12 58.930000 58.930000 58.930000 58.930000 56.747227 0
2008-09-15 57.320000 57.320000 57.320000 57.320000 55.196861 0
2008-09-16 56.380001 56.380001 56.380001 56.380001 54.291679 0
2008-09-17 55.389999 55.389999 55.389999 55.389999 53.338348 0
2008-09-18 55.419998 55.419998 55.419998 55.419998 53.367233 0
2008-09-19 58.500000 58.500000 58.500000 58.500000 56.333157 0
2008-09-22 57.720001 57.720001 57.720001 57.720001 55.582050 0
2008-09-23 57.349998 57.349998 57.349998 57.349998 55.225750 0
2008-09-24 57.209999 57.209999 57.209999 57.209999 55.090935 0
2008-09-25 58.340000 58.340000 58.340000 58.340000 56.179089 0
2008-09-26 57.310001 57.310001 57.310001 57.310001 55.187237 0
2008-09-29 54.880001 54.880001 54.880001 54.880001 52.847240 0
2008-09-30 55.110001 55.110001 55.110001 55.110001 53.068722 0
2008-10-01 54.869999 54.869999 54.869999 54.869999 52.837608 0
2008-10-02 53.500000 53.500000 53.500000 53.500000 51.518356 0
2008-10-03 54.790001 54.790001 54.790001 54.790001 52.760574 0
2008-10-06 50.910000 50.910000 50.910000 50.910000 49.024292 0
2008-10-07 50.340000 50.340000 50.340000 50.340000 48.475403 0
2008-10-08 47.380001 47.380001 47.380001 47.380001 45.625038 0
2008-10-09 46.189999 46.189999 46.189999 46.189999 44.479115 0
2008-10-10 42.950001 42.950001 42.950001 42.950001 41.359135 0
2008-10-13 47.840000 47.840000 47.840000 47.840000 46.068001 0
2008-10-14 49.139999 49.139999 49.139999 49.139999 47.319847 0
2008-10-15 45.950001 45.950001 45.950001 45.950001 44.248013 0
2008-10-16 43.689999 43.689999 43.689999 43.689999 42.071720 0
2008-10-17 45.189999 45.189999 45.189999 45.189999 43.516159 0
2008-10-20 45.689999 45.689999 45.689999 45.689999 43.997631 0
2008-10-21 45.220001 45.220001 45.220001 45.220001 43.545048 0
2008-10-22 43.200001 43.200001 43.200001 43.200001 41.599865 0
2008-10-23 42.709999 42.709999 42.709999 42.709999 41.128014 0
2008-10-24 40.599998 40.599998 40.599998 40.599998 39.096169 0
2008-10-27 40.959999 40.959999 40.959999 40.959999 39.442837 0
2008-10-28 45.580002 45.580002 45.580002 45.580002 43.891708 0
2008-10-29 45.439999 45.439999 45.439999 45.439999 43.756893 0
2008-10-30 46.020000 46.020000 46.020000 46.020000 44.315418 0
2008-10-31 47.139999 47.139999 47.139999 47.139999 45.393932 0
2008-11-03 47.500000 47.500000 47.500000 47.500000 45.740597 0
2008-11-04 49.869999 49.869999 49.869999 49.869999 48.022808 0
2008-11-05 48.820000 48.820000 48.820000 48.820000 47.011700 0
2008-11-06 45.480000 45.480000 45.480000 45.480000 43.795414 0
2008-11-07 46.660000 46.660000 46.660000 46.660000 44.931705 0
2008-11-10 47.490002 47.490002 47.490002 47.490002 45.730968 0
2008-11-11 44.990002 44.990002 44.990002 44.990002 43.323570 0
2008-11-12 43.660000 43.660000 43.660000 43.660000 42.042828 0
2008-11-13 43.930000 43.930000 43.930000 43.930000 42.302830 0
2008-11-14 44.509998 44.509998 44.509998 44.509998 42.861343 0
2008-11-17 43.060001 43.060001 43.060001 43.060001 41.465057 0
2008-11-18 43.270000 43.270000 43.270000 43.270000 41.667278 0
2008-11-19 41.139999 41.139999 41.139999 41.139999 39.616169 0
2008-11-20 39.880001 39.880001 39.880001 39.880001 38.402840 0
2008-11-21 39.000000 39.000000 39.000000 39.000000 37.555435 0
2008-11-24 43.029999 43.029999 43.029999 43.029999 41.436161 0
2008-11-25 43.090000 43.090000 43.090000 43.090000 41.493942 0
2008-11-26 43.090000 43.090000 43.090000 43.090000 41.493942 0
2008-11-27 44.080002 44.080002 44.080002 44.080002 42.447277 0
2008-11-28 44.119999 44.119999 44.119999 44.119999 42.485794 0
2008-12-01 41.520000 41.520000 41.520000 41.520000 39.982090 0
2008-12-02 42.820000 42.820000 42.820000 42.820000 41.233944 0
2008-12-03 43.150002 43.150002 43.150002 43.150002 41.551720 0
2008-12-04 43.130001 43.130001 43.130001 43.130001 41.532463 0
2008-12-05 41.400002 41.400002 41.400002 41.400002 39.866543 0
2008-12-08 44.560001 44.560001 44.560001 44.560001 42.909496 0
2008-12-09 45.150002 45.150002 45.150002 45.150002 43.477642 0
2008-12-10 45.400002 45.400002 45.400002 45.400002 43.718380 0
2008-12-11 45.040001 45.040001 45.040001 45.040001 43.371719 0
2008-12-12 44.060001 44.060001 44.060001 44.060001 42.428013 0
2008-12-15 43.980000 43.980000 43.980000 43.980000 42.350979 0
2008-12-16 44.689999 44.689999 44.689999 44.689999 43.034676 0
2008-12-17 44.490002 44.490002 44.490002 44.490002 42.842091 0
2008-12-18 44.939999 44.939999 44.939999 44.939999 43.275417 0
2008-12-19 44.380001 44.380001 44.380001 44.380001 42.736160 0
2008-12-22 43.830002 43.830002 43.830002 43.830002 42.206532 0
2008-12-23 43.740002 43.740002 43.740002 43.740002 42.119865 0
2008-12-29 44.450001 44.450001 44.450001 44.450001 42.803566 0
2008-12-30 45.439999 45.439999 45.439999 45.439999 43.756893 0
2009-01-02 45.840000 46.980000 45.840000 46.980000 45.239857 292400
2009-01-05 47.470001 47.599998 46.790001 47.220001 45.470963 518994
2009-01-06 47.330002 48.250000 46.900002 47.610001 45.846516 902861
2009-01-07 47.200001 47.259998 46.450001 46.680000 44.950966 894349
2009-01-08 46.349998 46.400002 45.549999 46.099998 44.392445 1197024
2009-01-09 46.189999 46.580002 44.830002 45.139999 43.468014 757646
2009-01-12 44.950001 45.259998 44.480000 44.529999 42.880604 976484
2009-01-13 44.310001 44.330002 43.450001 43.840000 42.216160 942501
2009-01-14 44.000000 44.040001 41.380001 41.770000 40.222832 2051255
2009-01-15 41.919998 42.020000 40.599998 40.790001 39.279133 3625066
2009-01-16 41.669998 42.250000 41.150002 41.209999 39.683575 1327822
2009-01-19 41.599998 42.029999 40.139999 40.689999 39.182835 719851
2009-01-20 40.730000 41.400002 39.869999 40.070000 38.585808 1555068
2009-01-21 39.740002 40.750000 39.150002 40.240002 38.749504 1621358
2009-01-22 40.880001 41.209999 39.639999 39.910000 38.431736 1335152
2009-01-23 39.840000 39.840000 38.410000 39.360001 37.902100 1828761
2009-01-26 39.369999 41.310001 39.200001 40.869999 39.356171 1217277
2009-01-27 41.070000 41.160000 40.299999 40.830002 39.317657 1003856
2009-01-28 41.709999 42.810001 41.480000 42.639999 41.060608 1021988
2009-01-29 42.310001 42.520000 41.500000 41.849998 40.299873 1108049
2009-01-30 41.919998 42.070000 40.740002 40.970001 39.452469 1174291
2009-02-02 40.380001 40.700001 39.680000 40.360001 38.865067 696105
2009-02-03 40.639999 41.419998 39.900002 41.369999 39.837654 1346828
2009-02-04 41.439999 42.950001 41.340000 42.490002 40.916168 1328935
2009-02-05 41.730000 42.700001 41.490002 42.680000 41.099129 923615
2009-02-06 42.840000 43.970001 42.590000 43.910000 42.283569 1093860
2009-02-09 43.509998 44.259998 43.430000 44.099998 42.466534 1094437
2009-02-10 43.570000 43.900002 42.500000 42.500000 40.925797 1494207
2009-02-11 42.389999 42.849998 42.180000 42.810001 41.224312 1247441
2009-02-12 42.509998 42.520000 41.320000 41.610001 40.068756 1619070
2009-02-13 42.160000 42.599998 41.540001 41.720001 40.174686 980432
2009-02-16 41.400002 41.759998 41.180000 41.240002 39.712471 843074
2009-02-17 40.750000 40.750000 39.650002 39.799999 38.325802 1649263
2009-02-18 40.150002 40.150002 38.980000 39.720001 38.248768 1833482
2009-02-19 39.900002 40.349998 39.619999 39.830002 38.354691 1452903
2009-02-20 38.860001 38.930000 37.880001 37.880001 36.476925 2143795
2009-02-23 38.540001 38.849998 36.939999 37.160000 35.783592 2122720
2009-02-24 36.889999 37.119999 36.040001 36.810001 35.446556 1696242
2009-02-25 37.400002 37.549999 35.790001 36.290001 34.945820 1466937
2009-02-26 36.939999 37.680000 36.380001 37.270000 35.889515 2074288
2009-02-27 36.720001 36.759998 35.560001 36.310001 34.965076 1604203
2009-03-02 35.430000 35.680000 34.889999 34.910000 33.616932 1304651
2009-03-03 35.180000 35.490002 34.650002 34.799999 33.511005 1910068
2009-03-04 35.389999 36.779999 35.220001 36.779999 35.417660 1892627
2009-03-05 36.410000 36.410000 34.939999 34.950001 33.655449 2191590
2009-03-06 34.880001 35.599998 34.389999 34.669998 33.385818 1969817
2009-03-09 34.660000 35.000000 33.889999 34.869999 33.578411 1984834
2009-03-10 34.939999 36.910000 34.790001 36.689999 35.330994 1664155
2009-03-11 36.500000 37.720001 36.180000 37.000000 35.629520 2177625
2009-03-12 36.680000 37.520000 35.930000 37.430000 36.043587 1969634
2009-03-13 38.029999 38.250000 37.189999 37.439999 36.053215 1772889
2009-03-16 38.130001 38.369999 37.630001 38.240002 36.823589 1254780
2009-03-17 37.990002 38.200001 37.290001 37.680000 36.284328 1442362
2009-03-18 38.279999 38.400002 37.299999 37.720001 36.322845 999960
2009-03-19 38.150002 39.060001 37.799999 38.250000 36.833214 1866638
2009-03-20 37.930000 38.540001 37.830002 38.520000 37.093216 1766741
2009-03-23 39.189999 39.520000 38.730000 39.459999 37.998394 1630328
2009-03-24 39.950001 39.990002 39.200001 39.590000 38.123585 964505
2009-03-25 39.279999 40.270000 39.130001 39.910000 38.431736 2371387
2009-03-26 39.950001 40.259998 39.820000 40.220001 38.730251 1240924
2009-03-27 40.209999 40.330002 39.250000 39.709999 38.239132 865060
2009-03-30 38.820000 38.820000 37.619999 37.639999 36.245808 2627034
2009-03-31 38.000000 38.660000 37.820000 38.599998 37.170250 1655962
2009-04-01 38.459999 39.189999 37.750000 39.099998 37.651733 1406014
2009-04-02 39.910000 41.549999 39.900002 41.349998 39.818394 2176981
2009-04-03 40.980000 42.139999 40.950001 41.470001 39.933949 2068328
2009-04-06 41.860001 42.099998 40.689999 41.080002 39.558399 1262585
2009-04-07 41.290001 41.290001 40.369999 40.820000 39.308022 771573
2009-04-08 40.099998 41.349998 39.939999 41.220001 39.693207 1768458
2009-04-09 41.590000 42.599998 41.349998 42.400002 40.829502 986304
2009-04-14 42.209999 43.250000 42.169998 43.020000 41.426537 790987
2009-04-15 42.459999 43.049999 42.400002 42.970001 41.378391 1305177
2009-04-16 43.189999 43.830002 42.799999 43.490002 41.879124 1282268
2009-04-17 43.669998 44.240002 43.360001 44.119999 42.485794 1051523
2009-04-20 43.820000 44.070000 42.240002 42.410000 40.839130 1443294
2009-04-21 42.509998 42.900002 41.470001 42.500000 40.925797 1901006
2009-04-22 42.439999 43.400002 42.090000 43.400002 41.792461 1185101
2009-04-23 42.939999 43.500000 42.160000 42.880001 41.291725 3547622
2009-04-24 43.040001 44.130001 43.040001 44.130001 42.495422 2184085
2009-04-27 43.389999 44.500000 43.180000 44.330002 42.688019 1104593
2009-04-28 43.480000 43.869999 42.959999 43.500000 41.888756 1366608
2009-04-29 43.689999 44.500000 43.450001 44.380001 42.736160 4476782
2009-04-30 44.970001 45.630001 44.930000 45.000000 43.333195 2378621
2009-05-04 44.970001 45.860001 44.919998 45.810001 44.113194 3519371
2009-05-05 45.660000 46.020000 45.250000 45.299999 43.622082 1525016
2009-05-06 45.220001 46.150002 45.150002 45.570000 43.882080 1420252
2009-05-07 45.820000 46.450001 44.720001 44.869999 43.208012 1640537
2009-05-08 45.360001 46.349998 45.240002 45.930000 44.228752 1666254
2009-05-11 45.740002 45.740002 45.110001 45.450001 43.766533 763580
2009-05-12 45.160000 46.009998 45.020000 45.400002 43.718380 1135788
2009-05-13 45.439999 45.560001 43.970001 44.080002 42.447277 1977386
2009-05-14 44.230000 44.270000 43.439999 44.189999 42.553200 1285316
2009-05-15 44.450001 44.450001 43.700001 44.160000 42.524307 1455394
2009-05-18 43.750000 45.349998 43.480000 45.310001 43.631714 1537847
2009-05-19 45.709999 46.720001 45.660000 46.330002 44.613934 1929971
2009-05-20 46.310001 47.220001 46.290001 47.049999 45.307266 1099835
2009-05-21 46.410000 46.540001 45.529999 45.750000 44.055416 932876
2009-05-22 45.820000 46.340000 45.450001 45.900002 44.199867 1066592
2009-05-25 46.099998 46.110001 45.070000 45.970001 44.267273 1222832
2009-05-26 45.549999 46.639999 44.840000 46.490002 44.768005 2002892
2009-05-27 46.779999 46.990002 46.349998 46.660000 44.931705 1070193
2009-05-28 46.130001 46.549999 45.599998 46.070000 44.363567 1434111
2009-05-29 46.570000 46.750000 45.919998 46.049999 44.344299 1458327
2009-06-01 47.009998 48.150002 47.009998 47.990002 46.212452 952944
2009-06-02 47.700001 48.340000 47.639999 47.990002 46.212452 1103488
2009-06-03 47.980000 48.049999 47.029999 47.220001 45.470963 783775
2009-06-04 47.290001 47.790001 47.099998 47.259998 45.509483 1050652
2009-06-05 47.650002 48.200001 47.099998 47.349998 45.596153 1033679
2009-06-08 47.099998 47.099998 46.360001 46.689999 44.960598 858542
2009-06-09 47.080002 47.250000 46.500000 46.660000 44.931705 528298
2009-06-10 47.299999 47.919998 46.970001 47.180000 45.432449 1458952
2009-06-11 47.070000 47.799999 47.070000 47.639999 45.875412 733509
2009-06-12 47.410000 47.639999 47.099998 47.340000 45.586521 474655
2009-06-15 46.910000 46.910000 45.610001 45.639999 43.949486 1551041
2009-06-16 45.770000 46.040001 45.470001 45.619999 43.930225 917850
2009-06-17 45.509998 45.540001 44.450001 44.790001 43.130978 1989072
2009-06-18 44.970001 45.290001 44.529999 45.180000 43.506527 676917
2009-06-19 45.139999 45.520000 44.970001 45.200001 43.525791 548891
2009-06-22 45.230000 45.230000 43.750000 43.750000 42.129494 1175447
2009-06-23 43.759998 44.330002 43.590000 43.939999 42.312462 1336582
2009-06-24 44.110001 45.150002 43.849998 45.130001 43.458382 1210508
2009-06-25 44.860001 45.029999 44.049999 44.820000 43.159859 1096286
2009-06-26 45.000000 45.400002 44.349998 44.549999 42.899864 1179459
2009-06-29 44.500000 45.720001 44.470001 45.570000 43.882080 984454
2009-06-30 45.639999 45.750000 44.720001 44.750000 43.092457 1696788
2009-07-01 45.160000 45.980000 45.160000 45.810001 44.113194 1502031
2009-07-02 45.439999 45.439999 44.049999 44.049999 42.418381 2154386
2009-07-03 44.240002 44.240002 43.730000 43.860001 42.235424 836656
2009-07-06 43.450001 43.750000 43.009998 43.480000 41.869495 1023707
2009-07-07 43.549999 43.880001 42.820000 42.900002 41.310982 790096
2009-07-08 42.860001 43.209999 42.549999 42.700001 41.118393 838380
2009-07-09 43.009998 43.560001 42.980000 43.220001 41.619133 993395
2009-07-10 42.900002 43.330002 42.660000 42.700001 41.118393 1076105
2009-07-13 42.459999 44.130001 42.200001 44.130001 42.495422 1535685
2009-07-14 44.060001 44.799999 43.950001 44.669998 43.015415 1778305
2009-07-15 44.950001 46.020000 44.950001 46.020000 44.315418 1324867
2009-07-16 45.810001 46.630001 45.770000 46.240002 44.527271 1886248
2009-07-17 46.580002 46.810001 46.290001 46.470001 44.748749 1191534
2009-07-20 46.959999 47.230000 46.730000 46.939999 45.201344 1346683
2009-07-21 47.040001 47.980000 46.990002 47.549999 45.788742 1390811
2009-07-22 47.560001 47.919998 47.150002 47.759998 45.990963 1259754
2009-07-23 47.910000 49.070000 47.630001 48.980000 47.165775 2197822
2009-07-24 48.790001 49.480000 48.540001 48.790001 46.982811 2182768
2009-07-27 49.259998 49.560001 48.680000 49.009998 47.194668 1154511
2009-07-28 49.169998 49.500000 48.209999 48.209999 46.424294 1122034
2009-07-29 48.330002 49.540001 48.259998 49.209999 47.387257 1766824
2009-07-30 49.520000 50.360001 49.040001 50.009998 48.157623 1734146
2009-07-31 50.040001 50.270000 49.500000 49.830002 47.984291 1754004
2009-08-03 49.680000 51.000000 49.669998 50.650002 48.773918 2243324
2009-08-04 50.430000 50.650002 50.070000 50.580002 48.706512 1062979
2009-08-05 50.360001 50.889999 49.779999 49.930000 48.080589 1482532
2009-08-06 50.400002 50.730000 49.849998 50.169998 48.311699 1034484
2009-08-07 49.830002 51.160000 49.610001 50.959999 49.072437 1566068
2009-08-10 50.590000 50.730000 50.290001 50.549999 48.677624 787490
2009-08-11 50.619999 50.900002 48.660000 49.310001 47.483551 2152028
2009-08-12 49.400002 50.049999 49.040001 49.919998 48.070957 1544776
2009-08-13 50.080002 50.880001 50.020000 50.380001 48.513916 1346488
2009-08-14 50.480000 50.810001 49.360001 49.540001 47.705032 980294
2009-08-17 49.099998 49.119999 48.290001 48.549999 46.751701 1610444
2009-08-18 48.910000 48.970001 48.250000 48.950001 47.136890 1066652
2009-08-19 48.490002 49.000000 48.139999 48.820000 47.011700 1421135
2009-08-20 49.389999 49.700001 49.139999 49.540001 47.705032 1327702
2009-08-21 49.400002 51.119999 49.389999 50.970001 49.082073 1513350
2009-08-24 51.110001 51.619999 51.040001 51.450001 49.544292 1626558
2009-08-25 51.130001 52.000000 51.070000 51.820000 49.900578 1244764
2009-08-26 51.660000 52.000000 51.330002 51.470001 49.563549 1813217
2009-08-27 51.430000 51.689999 50.680000 51.040001 49.149475 929355
2009-08-28 51.480000 52.000000 51.369999 51.459999 49.553913 918050
2009-08-31 50.970001 51.259998 50.720001 50.959999 49.072437 883884
2009-09-01 51.330002 51.349998 49.570000 49.570000 47.733925 1706540
2009-09-02 49.740002 49.740002 49.099998 49.580002 47.743553 2160678
2009-09-03 49.709999 50.040001 49.250000 49.439999 47.608738 1024452
2009-09-04 49.730000 50.400002 49.730000 50.240002 48.379105 1203905
2009-09-07 50.680000 51.049999 50.599998 50.959999 49.072437 587013
2009-09-08 51.110001 51.330002 50.889999 51.110001 49.216881 603591
2009-09-09 50.950001 52.020000 50.849998 52.020000 50.093178 1123173
2009-09-10 52.290001 52.490002 51.740002 52.209999 50.276134 1191328
2009-09-11 52.430000 52.700001 52.279999 52.459999 50.516872 703552
2009-09-14 51.919998 52.459999 51.610001 52.430000 50.487988 2124095
2009-09-15 52.470001 52.689999 52.110001 52.500000 50.555393 1401817
2009-09-16 52.740002 53.310001 52.740002 53.169998 51.200573 1652319
2009-09-17 53.520000 53.599998 53.200001 53.450001 51.470207 1670264
2009-09-18 53.330002 53.730000 53.180000 53.200001 51.229465 1090262
2009-09-21 53.049999 53.049999 52.380001 52.889999 50.930950 1081079
2009-09-22 53.189999 53.630001 53.099998 53.250000 51.277618 670903
2009-09-23 53.230000 53.650002 52.919998 53.200001 51.229465 542370
2009-09-24 52.790001 53.549999 52.099998 52.290001 50.353176 1725585
2009-09-25 52.320000 52.389999 51.840000 52.070000 50.141327 1124958
2009-09-28 52.480000 53.480000 51.799999 53.480000 51.499096 1354021
2009-09-29 53.470001 53.720001 53.119999 53.320000 51.345020 1437312
2009-09-30 53.450001 53.549999 52.439999 52.860001 50.902054 1352455
2009-10-01 53.009998 53.400002 51.770000 51.770000 49.852436 1626870
2009-10-02 51.480000 51.650002 49.450001 51.000000 49.110954 2646093
2009-10-05 50.980000 51.430000 50.779999 51.410000 49.505768 844643
2009-10-06 51.720001 52.810001 51.540001 52.770000 50.815392 1455940
2009-10-07 52.580002 53.099998 52.470001 52.619999 50.670944 1304392
2009-10-08 53.389999 53.400002 52.869999 53.320000 51.345020 1107084
2009-10-09 53.160000 53.610001 52.939999 53.250000 51.277618 684425
2009-10-12 53.570000 54.250000 53.500000 53.959999 51.961315 1510932
2009-10-13 53.790001 53.970001 53.139999 53.310001 51.335392 1602601
2009-10-14 54.070000 54.700001 53.950001 54.599998 52.577606 1449504
2009-10-15 54.639999 54.740002 54.169998 54.400002 52.385021 1158007
2009-10-16 54.669998 54.900002 53.470001 53.599998 51.614651 2265504
2009-10-19 53.980000 54.610001 53.980000 54.590000 52.567978 913100
2009-10-20 54.779999 54.939999 54.150002 54.180000 52.173168 1317949
2009-10-21 54.459999 54.630001 53.529999 54.450001 52.433170 1188508
2009-10-22 53.580002 53.880001 53.299999 53.750000 51.759094 1865457
2009-10-23 54.310001 54.509998 53.459999 53.509998 51.527985 1540787
2009-10-26 53.930000 54.090000 52.459999 52.619999 50.670944 1839285
2009-10-27 52.669998 52.919998 52.060001 52.560001 50.613171 1027504
2009-10-28 52.360001 52.400002 51.240002 51.250000 49.351696 2382248
2009-10-29 51.080002 52.139999 50.950001 52.139999 50.208725 1614035
2009-10-30 52.070000 52.189999 50.340000 50.459999 48.590958 2114532
2009-11-02 50.599998 51.060001 50.119999 50.630001 48.754654 1566345
2009-11-03 50.139999 50.299999 49.549999 49.910000 48.061329 1577866
2009-11-04 50.380001 51.020000 50.360001 50.779999 48.899101 1612650
2009-11-05 50.279999 51.430000 49.980000 51.180000 49.284286 1768755
2009-11-06 51.119999 51.549999 50.299999 51.160000 49.265030 1183268
2009-11-09 51.820000 52.419998 51.740002 52.419998 50.478359 832025
2009-11-10 52.500000 52.700001 52.279999 52.389999 50.449471 872399
2009-11-11 52.830002 53.200001 52.669998 52.930000 50.969471 763268
2009-11-12 52.779999 53.400002 52.529999 52.840000 50.882797 1022342
2009-11-13 52.840000 53.180000 52.369999 53.090000 51.123543 886653
2009-11-16 53.669998 54.230000 53.439999 54.180000 52.173168 1770114
2009-11-17 53.990002 54.090000 53.740002 53.939999 51.942055 932885
2009-11-18 54.220001 54.500000 53.820000 54.000000 51.999836 1469306
2009-11-19 53.900002 54.009998 53.080002 53.180000 51.210209 1517895
2009-11-20 53.400002 53.570000 52.590000 52.810001 50.853912 1163539
2009-11-23 53.580002 54.320000 53.509998 54.130001 52.125023 996857
2009-11-24 53.610001 54.220001 53.599998 53.790001 51.797611 1305797
2009-11-25 54.299999 54.340000 53.650002 54.139999 52.134647 1084535
2009-11-26 53.720001 53.730000 52.200001 52.380001 50.439842 1792374
2009-11-27 51.619999 53.330002 51.570000 53.040001 51.075394 1925642
2009-11-30 53.299999 53.320000 52.279999 52.439999 50.497616 1133486
2009-12-01 53.169998 53.889999 53.169998 53.889999 51.893906 1049726
2009-12-02 53.840000 54.200001 53.660000 53.900002 51.903542 566068
2009-12-03 54.400002 54.590000 53.700001 53.799999 51.807243 840003
2009-12-04 53.590000 54.660000 53.369999 54.200001 52.192429 1233751
2009-12-07 53.939999 54.160000 53.610001 53.950001 51.951691 416164
2009-12-08 53.700001 54.169998 52.770000 53.000000 51.036880 1813342
2009-12-09 52.970001 53.770000 52.270000 52.610001 50.661320 1133694
2009-12-10 52.740002 53.470001 52.580002 53.270000 51.296875 969033
2009-12-11 53.590000 54.049999 53.590000 53.689999 51.701317 1200506
2009-12-14 54.299999 54.320000 53.880001 54.150002 52.144287 343484
2009-12-15 54.320000 54.330002 53.689999 54.189999 52.182793 569422
2009-12-16 54.209999 55.040001 54.209999 55.029999 52.991688 1670412
2009-12-17 54.689999 54.930000 54.389999 54.509998 52.490948 924557
2009-12-18 54.599998 55.020000 54.279999 54.349998 52.336864 904592
2009-12-21 54.770000 55.349998 54.509998 55.279999 53.232422 685117
2009-12-22 55.430000 55.790001 55.279999 55.480000 53.425018 1585297
2009-12-23 55.709999 55.849998 55.380001 55.599998 53.540565 713933
2009-12-28 56.040001 56.070000 55.779999 56.040001 53.964275 749119
2009-12-29 56.099998 56.200001 56.000000 56.049999 53.973904 609458
2009-12-30 55.950001 56.049999 55.490002 55.799999 53.733162 422457
2010-01-04 56.029999 56.400002 55.910000 56.400002 54.310936 1042358
2010-01-05 56.310001 56.490002 55.709999 56.230000 54.147236 720111
2010-01-06 56.310001 56.349998 55.930000 56.279999 54.195381 775176
2010-01-07 55.950001 56.270000 55.570000 56.130001 54.050938 1290129
2010-01-08 56.389999 56.439999 55.660000 56.299999 54.214642 1181798
2010-01-11 56.500000 56.840000 56.250000 56.299999 54.214642 1046737
2010-01-12 56.389999 56.450001 55.220001 55.389999 53.338348 1423064
2010-01-13 55.400002 55.709999 55.240002 55.610001 53.550201 896081
2010-01-14 55.939999 55.980000 55.500000 55.860001 53.790936 567541
2010-01-15 55.889999 56.180000 54.660000 54.770000 52.741314 1798983
2010-01-18 55.040001 55.209999 54.810001 55.130001 53.087982 629906
2010-01-19 54.950001 55.820000 54.500000 55.709999 53.646496 1632674
2010-01-20 55.430000 55.680000 54.400002 54.529999 52.510201 1521922
2010-01-21 54.830002 55.049999 53.520000 53.599998 51.614651 1862043
2010-01-22 53.340000 53.500000 52.560001 53.080002 51.113914 2382003
2010-01-25 52.540001 53.040001 52.380001 52.380001 50.439842 1930985
2010-01-26 52.110001 52.880001 51.959999 52.840000 50.882797 1320297
2010-01-27 52.270000 52.869999 52.099998 52.590000 50.642063 1669277
2010-01-28 53.180000 53.290001 51.669998 51.669998 49.756138 1889736
2010-01-29 52.139999 52.730000 51.799999 52.310001 50.372433 1719125
2010-02-01 52.099998 52.900002 51.910000 52.730000 50.776878 803151
2010-02-02 52.750000 53.340000 52.430000 53.250000 51.277618 1519091
2010-02-03 53.400002 53.450001 52.730000 52.849998 50.892426 1186225
2010-02-04 52.959999 53.070000 51.480000 51.570000 49.659840 1830183
2010-02-05 51.549999 51.549999 50.630001 50.709999 48.831692 3338954
2010-02-08 51.009998 51.310001 50.660000 51.070000 49.178364 1192909
2010-02-09 51.070000 51.630001 50.919998 51.290001 49.390213 1896060
2010-02-10 51.630001 52.130001 51.320000 51.610001 49.698364 2056486
2010-02-11 51.830002 52.029999 50.840000 51.389999 49.486507 2277752
2010-02-12 51.830002 51.869999 50.970001 51.259998 49.361324 1147373
2010-02-15 51.580002 51.700001 51.299999 51.400002 49.496143 433755
2010-02-16 51.990002 52.130001 51.250000 52.130001 50.199104 871738
2010-02-17 52.549999 52.959999 52.520000 52.689999 50.738354 972681
2010-02-18 52.549999 53.029999 52.450001 52.930000 50.969471 1069505
2010-02-19 52.470001 53.400002 52.450001 53.310001 51.335392 1351510
2010-02-22 53.540001 53.540001 53.000000 53.029999 51.065765 781869
2010-02-23 53.259998 53.430000 52.099998 52.270000 50.333916 1144083
2010-02-24 52.380001 52.570000 51.959999 52.340000 50.401321 1428314
2010-02-25 51.950001 52.709999 51.439999 51.570000 49.659840 1256763
2010-02-26 51.919998 52.230000 51.580002 52.230000 50.295399 856308
2010-03-01 52.990002 53.310001 52.590000 53.270000 51.296875 921748
2010-03-02 53.400002 53.889999 53.240002 53.840000 51.845757 1230811
2010-03-03 53.730000 54.349998 53.599998 54.209999 52.202057 1104737
2010-03-04 53.799999 54.270000 53.770000 53.990002 51.990211 883291
2010-03-05 54.230000 54.799999 54.150002 54.759998 52.731686 664791
2010-03-08 54.880001 54.939999 54.680000 54.779999 52.750942 541761
2010-03-09 54.810001 55.000000 54.419998 54.880001 52.847240 968643
2010-03-10 54.810001 55.500000 54.759998 55.380001 53.328724 1148350
2010-03-11 55.139999 55.490002 55.049999 55.279999 53.232422 668911
2010-03-12 55.419998 55.830002 55.310001 55.380001 53.328724 1088524
2010-03-15 55.340000 55.480000 54.990002 55.040001 53.001316 692911
2010-03-16 55.340000 55.849998 55.270000 55.619999 53.559826 844104
2010-03-17 55.910000 56.270000 55.849998 56.150002 54.070198 950147
2010-03-18 56.000000 56.279999 55.880001 56.020000 53.945019 903152
2010-03-19 56.169998 56.310001 55.529999 55.730000 53.665760 1077681
2010-03-22 55.590000 55.849998 55.090000 55.849998 53.781307 909699
2010-03-23 55.820000 56.200001 55.779999 56.090000 54.012424 914060
2010-03-24 56.209999 56.340000 55.599998 56.310001 54.224274 1270160
2010-03-25 56.310001 57.220001 56.299999 57.160000 55.042789 1539349
2010-03-26 57.130001 57.169998 56.910000 56.990002 54.879089 1024944
2010-03-29 57.330002 57.529999 57.130001 57.349998 55.225750 628521
2010-03-30 57.630001 57.820000 57.209999 57.240002 55.119831 1172917
2010-03-31 57.220001 57.430000 56.959999 57.330002 55.206493 878671
2010-04-01 57.689999 58.180000 57.650002 58.049999 55.899826 1124230
2010-04-06 58.240002 58.369999 57.910000 58.279999 56.121300 789719
2010-04-07 58.250000 58.290001 57.880001 57.980000 55.832417 606539
2010-04-08 57.730000 57.849998 57.220001 57.549999 55.418339 1043508
2010-04-09 58.009998 58.270000 57.939999 58.220001 56.063522 311910
2010-04-12 58.560001 58.570000 58.060001 58.270000 56.111671 568226
2010-04-13 58.090000 58.250000 57.799999 58.080002 55.928715 597757
2010-04-14 58.410000 58.770000 58.240002 58.520000 56.352417 1205758
2010-04-15 58.590000 58.799999 58.240002 58.639999 56.467972 674201
2010-04-16 58.320000 58.720001 57.459999 57.639999 55.505005 1085145
2010-04-19 57.340000 57.660000 57.209999 57.430000 55.302788 1560756
2010-04-20 57.759998 58.400002 57.529999 58.349998 56.188709 1318173
2010-04-21 58.520000 58.529999 58.009998 58.009998 55.861301 948359
2010-04-22 58.060001 58.580002 57.240002 57.490002 55.360569 2431433
2010-04-23 57.750000 58.549999 57.500000 58.360001 56.198341 1717840
2010-04-26 58.939999 59.099998 58.709999 59.009998 56.824261 1067432
2010-04-27 59.009998 59.009998 57.380001 57.450001 55.322048 2004452
2010-04-28 57.259998 57.389999 56.110001 56.580002 54.484272 3210977
2010-04-29 56.900002 57.299999 56.599998 57.240002 55.119831 6017708
2010-04-30 57.180000 57.810001 56.639999 56.970001 54.859829 2966717
2010-05-03 56.849998 57.380001 56.419998 57.110001 54.994640 5655102
2010-05-04 57.220001 57.389999 55.520000 55.660000 53.598347 2025053
2010-05-05 55.759998 55.799999 54.910000 55.200001 53.155388 2673546
2010-05-06 54.889999 55.619999 54.529999 54.779999 52.750942 2545402
2010-05-07 53.830002 54.700001 52.389999 52.830002 50.873173 3979294
2010-05-10 54.500000 55.689999 54.470001 55.590000 53.530941 3599910
2010-05-11 54.930000 55.919998 54.830002 55.889999 53.819828 1721510
2010-05-12 55.759998 57.540001 55.650002 57.270000 55.148712 3111800
2010-05-13 57.700001 58.110001 57.380001 57.849998 55.707226 1064781
2010-05-14 57.669998 57.730000 55.740002 56.150002 54.070198 3014185
2010-05-17 55.830002 56.959999 55.830002 56.209999 54.127979 1815626
2010-05-18 56.919998 57.220001 56.610001 57.020000 54.907974 1080261
2010-05-19 56.119999 56.689999 55.290001 55.430000 53.376869 2806762
2010-05-20 55.750000 55.950001 53.529999 54.320000 52.307980 2786971
2010-05-21 54.009998 54.330002 52.700001 53.840000 51.845757 4402860
2010-05-24 54.320000 54.320000 53.080002 53.810001 51.816879 1045975
2010-05-25 52.389999 52.660000 51.910000 52.450001 50.507244 2482790
2010-05-26 53.060001 53.959999 52.950001 53.200001 51.229465 2319040
2010-05-27 53.720001 55.099998 53.720001 54.959999 52.924274 2947630
2010-05-28 55.240002 55.349998 54.860001 55.040001 53.001316 1812156
2010-05-31 55.040001 55.490002 55.040001 55.209999 53.165016 519293
2010-06-01 54.689999 55.630001 54.000000 55.299999 53.251682 1663419
2010-06-02 54.849998 55.480000 54.320000 55.389999 53.338348 1714801
2010-06-03 56.340000 56.480000 55.970001 56.099998 54.022049 814896
2010-06-04 56.330002 56.599998 54.779999 54.950001 52.914646 1991600
2010-06-07 54.380001 55.110001 54.189999 54.700001 52.673908 945159
2010-06-08 54.759998 54.830002 53.220001 54.349998 52.336864 1691509
2010-06-09 54.580002 55.470001 54.000000 55.400002 53.347980 1594407
2010-06-10 55.220001 56.340000 54.880001 56.020000 53.945019 1557866
2010-06-11 56.279999 56.299999 55.400002 55.950001 53.877605 920270
2010-06-14 56.599998 56.799999 56.400002 56.630001 54.532417 651832
2010-06-15 56.470001 57.330002 56.389999 57.110001 54.994640 1334505
2010-06-16 57.360001 57.419998 56.799999 57.279999 55.158340 1015385
2010-06-17 57.220001 57.750000 57.099998 57.639999 55.505005 1043486
2010-06-18 57.730000 57.910000 57.320000 57.520000 55.389450 1543413
2010-06-21 58.610001 58.610001 57.980000 58.240002 56.082787 639435
2010-06-22 58.060001 58.270000 57.560001 58.040001 55.890194 1038086
2010-06-23 57.590000 58.070000 57.200001 57.400002 55.273899 994809
2010-06-24 57.669998 57.680000 56.439999 56.650002 54.551678 1191067
2010-06-25 56.840000 56.930000 55.950001 56.160000 54.079830 1614204
2010-06-28 56.369999 57.040001 56.099998 57.040001 54.927231 744333
2010-06-29 56.130001 56.169998 54.950001 55.110001 53.068722 1623178
2010-06-30 55.250000 55.540001 54.970001 55.220001 53.174648 1311608
2010-07-01 54.509998 55.099998 53.950001 54.290001 52.279095 1688481
2010-07-02 54.520000 55.000000 53.950001 53.950001 51.951691 1625225
2010-07-05 54.169998 54.279999 53.790001 53.820000 51.826500 645517
2010-07-06 54.130001 55.500000 54.080002 54.970001 52.933910 1351610
2010-07-07 54.500000 55.500000 54.130001 55.419998 53.367233 891467
2010-07-08 55.779999 56.020000 55.590000 55.889999 53.819828 964588
2010-07-09 56.189999 56.250000 55.889999 56.150002 54.070198 955345
2010-07-12 56.330002 56.650002 56.110001 56.209999 54.127979 848460
2010-07-13 56.240002 57.400002 56.240002 57.299999 55.177601 1726464
2010-07-14 57.520000 57.599998 57.029999 57.450001 55.322048 1205100
2010-07-15 57.279999 57.900002 56.700001 56.919998 54.811676 1937159
2010-07-16 57.080002 57.419998 55.680000 55.900002 53.829460 1532205
2010-07-19 55.759998 56.290001 55.480000 55.619999 53.559826 1200843
2010-07-20 55.900002 55.939999 54.700001 55.189999 53.145756 1767331
2010-07-21 55.779999 56.080002 55.330002 55.419998 53.367233 913242
2010-07-22 55.220001 56.849998 55.200001 56.770000 54.667233 1100611
2010-07-23 56.650002 57.299999 56.560001 57.060001 54.946499 1095807
2010-07-26 57.360001 57.360001 56.750000 57.270000 55.148712 838256
2010-07-27 57.540001 57.840000 57.299999 57.450001 55.322048 1855515
2010-07-28 57.720001 57.810001 56.900002 57.189999 55.071674 1153709
2010-07-29 57.410000 57.779999 56.680000 56.730000 54.628712 817363
2010-07-30 56.720001 57.200001 56.060001 56.950001 54.840572 1355421
2010-08-02 57.340000 58.330002 57.250000 58.209999 56.053894 1711252
2010-08-03 58.099998 58.410000 57.980000 58.389999 56.227226 1255568
2010-08-04 58.139999 58.860001 57.980000 58.619999 56.448704 1086740
2010-08-05 58.599998 59.040001 58.500000 58.580002 56.410194 894003
2010-08-06 58.889999 59.080002 57.570000 57.980000 55.832417 1091393
2010-08-09 58.520000 58.799999 58.470001 58.799999 56.622040 395522
2010-08-10 58.439999 58.599998 57.810001 58.209999 56.053894 1013916
2010-08-11 57.590000 57.650002 56.849998 56.970001 54.859829 929611
2010-08-12 56.959999 57.119999 56.439999 56.740002 54.638348 1069641
2010-08-13 57.000000 57.060001 56.180000 56.549999 54.455383 1201075
2010-08-16 56.709999 56.970001 56.090000 56.540001 54.445755 1151313
2010-08-17 56.759998 57.500000 56.759998 57.459999 55.331673 1074487
2010-08-18 57.119999 57.509998 56.990002 57.220001 55.100571 525664
2010-08-19 57.560001 57.630001 56.060001 56.209999 54.127979 1371125
2010-08-20 56.330002 56.360001 55.459999 55.459999 53.405754 1108739
2010-08-23 55.619999 56.020000 55.470001 55.610001 53.550201 531353
2010-08-24 55.209999 55.310001 54.279999 54.959999 52.924274 2012281
2010-08-25 54.790001 55.099998 53.959999 54.610001 52.587242 1938919
2010-08-26 54.959999 55.060001 54.570000 54.720001 52.693169 1089814
2010-08-27 54.619999 55.160000 54.150002 55.049999 53.010944 637054
2010-08-30 55.299999 55.299999 54.500000 54.730000 52.702793 874753
2010-08-31 54.049999 54.799999 53.959999 54.790001 52.760574 1081416
2010-09-01 54.910000 56.330002 54.380001 56.279999 54.195381 1647460
2010-09-02 56.119999 56.450001 56.000000 56.270000 54.185757 992799
2010-09-03 56.450001 57.200001 56.340000 56.700001 54.599827 1640815
2010-09-06 56.990002 57.009998 56.820000 56.950001 54.840572 305864
2010-09-07 56.740002 56.740002 56.299999 56.590000 54.493896 807921
2010-09-08 56.450001 57.169998 56.110001 57.029999 54.917603 1448025
2010-09-09 56.840000 57.660000 56.740002 57.520000 55.389450 1025396
2010-09-10 57.230000 57.570000 57.230000 57.480000 55.350933 545275
2010-09-13 57.959999 58.200001 57.669998 57.900002 55.755379 1474385
2010-09-14 57.900002 58.160000 57.459999 58.080002 55.928715 1411843
2010-09-15 58.150002 58.169998 57.610001 57.959999 55.813156 710978
2010-09-16 57.869999 58.070000 57.709999 57.810001 55.668709 435401
2010-09-17 58.299999 58.480000 57.220001 57.380001 55.254642 1815661
2010-09-20 57.580002 58.250000 57.549999 58.250000 56.092419 829665
2010-09-21 58.150002 58.650002 58.080002 58.080002 55.928715 726902
2010-09-22 58.209999 58.259998 57.330002 57.419998 55.293159 1138689
2010-09-23 57.880001 57.930000 56.709999 57.209999 55.090935 1007637
2010-09-24 57.049999 58.340000 56.860001 58.250000 56.092419 883904
2010-09-27 58.360001 58.500000 58.020000 58.070000 55.919086 628699
2010-09-28 57.740002 58.360001 57.349998 58.099998 55.947968 1072841
2010-09-29 58.250000 58.529999 57.590000 57.840000 55.697598 2220315
2010-09-30 57.520000 58.750000 57.419998 57.540001 55.408714 1605228
2010-10-01 57.799999 58.230000 57.240002 57.500000 55.370190 1531421
2010-10-04 57.430000 57.430000 56.250000 56.750000 54.647972 1268009
2010-10-05 56.759998 57.680000 56.580002 57.509998 55.379826 1318012
2010-10-06 57.830002 58.180000 57.740002 58.020000 55.870937 1212534
2010-10-07 57.959999 58.490002 57.720001 58.090000 55.938343 937268
2010-10-08 58.029999 58.240002 57.750000 58.189999 56.034637 733974
2010-10-11 58.369999 58.540001 58.169998 58.389999 56.227226 446102
2010-10-12 57.950001 58.400002 57.619999 58.340000 56.179089 1063543
2010-10-13 58.660000 59.730000 58.610001 59.560001 57.353893 1876635
2010-10-14 59.630001 60.000000 59.630001 59.720001 57.507965 2486846
2010-10-15 59.950001 60.230000 59.590000 60.099998 57.873890 1678073
2010-10-18 59.910000 60.459999 59.799999 60.270000 58.037594 952458
2010-10-19 60.230000 60.560001 59.889999 60.049999 57.825741 1024490
2010-10-20 59.860001 60.400002 59.779999 60.400002 58.162781 524320
2010-10-21 60.290001 61.250000 60.230000 61.099998 58.836849 1097736
2010-10-22 61.049999 61.259998 60.919998 61.119999 58.856106 507087
2010-10-25 61.500000 61.700001 61.310001 61.439999 59.164257 833063
2010-10-26 61.349998 61.470001 60.880001 61.230000 58.962036 952769
2010-10-27 60.959999 61.340000 60.650002 60.770000 58.519070 1140843
2010-10-28 61.099998 61.549999 60.849998 61.020000 58.759815 543760
2010-10-29 60.950001 61.349998 60.770000 61.020000 58.759815 569736
2010-11-01 61.509998 61.720001 60.919998 61.090000 58.827229 761887
2010-11-02 61.060001 61.700001 61.029999 61.560001 59.279812 495922
2010-11-03 61.660000 61.849998 61.099998 61.209999 58.942776 607230
2010-11-04 61.790001 62.500000 61.750000 62.290001 59.982773 1263764
2010-11-05 62.459999 62.680000 62.110001 62.490002 60.175365 1129240
2010-11-08 62.369999 62.540001 62.240002 62.450001 60.136848 553617
2010-11-09 62.389999 63.000000 62.340000 62.779999 60.454624 905786
2010-11-10 62.599998 62.730000 61.849998 62.189999 59.886471 2108250
2010-11-11 62.400002 62.439999 61.980000 62.189999 59.886471 969703
2010-11-12 61.500000 62.500000 61.220001 62.279999 59.973141 1065618
2010-11-15 62.049999 63.020000 61.790001 62.840000 60.512398 1604165
2010-11-16 62.470001 62.610001 61.619999 61.619999 59.337585 916527
2010-11-17 61.590000 62.029999 61.580002 61.990002 59.693882 679021
2010-11-18 62.630001 63.230000 62.490002 63.209999 60.868694 899801
2010-11-19 63.369999 63.369999 62.860001 63.310001 60.964993 783926
2010-11-22 63.750000 63.840000 62.980000 63.119999 60.782032 870511
2010-11-23 62.840000 63.160000 62.090000 62.090000 59.790180 1456657
2010-11-24 62.360001 63.230000 61.980000 63.160000 60.820549 1442412
2010-11-25 63.160000 63.689999 63.119999 63.650002 61.292400 739593
2010-11-26 63.279999 63.549999 62.720001 63.349998 61.003510 1298860
2010-11-29 63.520000 63.869999 62.000000 62.000000 59.703518 1819845
2010-11-30 62.340000 62.560001 61.570000 61.880001 59.587955 1637680
2010-12-01 62.439999 63.520000 62.320000 63.500000 61.147949 1375811
2010-12-02 63.759998 64.400002 63.290001 64.339996 61.956841 1679784
2010-12-03 64.250000 64.540001 63.959999 64.220001 61.841286 1264394
2010-12-06 64.480003 64.480003 64.070000 64.279999 61.899059 855467
2010-12-07 64.629997 65.129997 64.400002 64.779999 62.380535 1306061
2010-12-08 64.589996 64.870003 64.339996 64.510002 62.120544 1031475
2010-12-09 64.900002 64.919998 64.260002 64.410004 62.024250 1261113
2010-12-10 64.620003 64.889999 64.500000 64.790001 62.390175 482092
2010-12-13 64.989998 65.150002 64.900002 65.010002 62.602020 631766
2010-12-14 65.010002 65.029999 64.860001 65.029999 62.621277 361536
2010-12-15 64.820000 65.029999 64.430000 64.930000 62.524986 524479
2010-12-16 64.849998 65.050003 64.650002 65.000000 62.592392 557929
2010-12-17 65.089996 65.089996 64.570000 64.599998 62.207203 644889
2010-12-20 64.690002 65.370003 64.690002 64.919998 62.515354 1049197
2010-12-21 65.250000 65.550003 65.220001 65.449997 63.025719 583414
2010-12-22 65.470001 65.529999 65.379997 65.379997 62.958309 425642
2010-12-23 65.430000 65.489998 65.129997 65.269997 62.852386 405511
2010-12-27 65.250000 65.250000 63.599998 64.440002 62.053139 575932
2010-12-28 64.570000 64.629997 64.279999 64.459999 62.072395 1234518
2010-12-29 64.629997 64.820000 64.570000 64.709999 62.313133 332160
2010-12-30 64.760002 64.779999 63.820000 64.040001 61.667953 616881
2011-01-03 64.559998 64.980003 64.470001 64.669998 62.274616 1082788
2011-01-04 64.599998 64.940002 64.279999 64.540001 62.149437 665734
2011-01-05 64.379997 64.430000 63.290001 64.180000 61.802773 2231326
2011-01-06 64.349998 65.160004 64.320000 64.570000 62.178322 956015
2011-01-07 64.699997 64.849998 64.150002 64.160004 61.783512 1202640
2011-01-10 64.050003 64.190002 63.250000 63.430000 61.080544 1550560
2011-01-11 63.660000 64.269997 63.430000 64.199997 61.822025 1071544
2011-01-12 64.410004 65.379997 64.410004 65.370003 62.948685 1979158
2011-01-13 65.459999 65.500000 65.059998 65.410004 62.987209 931124
2011-01-14 65.260002 65.470001 64.860001 65.400002 62.977573 1143535
2011-01-17 65.459999 65.529999 65.239998 65.400002 62.977573 778255
2011-01-18 65.680000 66.150002 65.680000 66.040001 63.593872 867963
2011-01-19 66.169998 66.239998 65.430000 65.540001 63.112396 1502619
2011-01-20 65.400002 65.489998 64.800003 64.989998 62.582764 1583174
2011-01-21 65.169998 65.839996 64.970001 65.290001 62.871651 1707416
2011-01-24 65.449997 65.519997 64.760002 65.379997 62.958309 1093717
2011-01-25 65.660004 65.669998 65.180000 65.269997 62.852386 670965
2011-01-26 65.589996 66.199997 65.519997 65.900002 63.459057 731836
2011-01-27 65.830002 66.400002 65.830002 66.150002 63.699799 921172
2011-01-28 66.099998 66.349998 65.669998 65.669998 63.237572 727158
2011-01-31 65.599998 65.720001 65.010002 65.500000 63.073868 569460
2011-02-01 65.930000 66.470001 65.680000 66.400002 63.940544 637235
2011-02-02 66.610001 66.760002 66.209999 66.389999 63.930908 728658
2011-02-03 66.370003 66.550003 66.080002 66.510002 64.046471 629453
2011-02-04 66.690002 66.809998 66.449997 66.699997 64.229424 483574
2011-02-07 66.779999 67.389999 66.699997 67.379997 64.884232 813045
2011-02-08 67.309998 67.730003 67.250000 67.680000 65.173134 955773
2011-02-09 67.669998 67.959999 67.639999 67.660004 65.153862 661813
2011-02-10 67.730003 67.879997 67.239998 67.860001 65.346458 629976
2011-02-11 67.650002 68.339996 67.370003 68.169998 65.644974 576275
2011-02-14 68.500000 68.620003 68.239998 68.410004 65.876091 796237
2011-02-15 68.440002 68.610001 68.209999 68.449997 65.914612 896322
2011-02-16 68.589996 68.769997 68.449997 68.599998 66.059052 844813
2011-02-17 68.660004 68.750000 68.080002 68.440002 65.904976 1283023
2011-02-18 68.580002 68.639999 68.230003 68.639999 66.097572 689465
2011-02-21 68.489998 68.809998 67.589996 67.680000 65.173134 1044945
2011-02-22 67.360001 67.970001 67.129997 67.629997 65.124985 1181395
2011-02-23 67.449997 67.589996 66.379997 66.519997 64.056091 1432279
2011-02-24 65.900002 66.150002 65.550003 65.889999 63.449440 1582024
2011-02-25 66.000000 66.500000 65.900002 66.410004 63.950169 1313741
2011-02-28 66.209999 67.540001 66.080002 67.230003 64.739792 1083783
2011-03-01 67.610001 68.010002 66.510002 66.809998 64.335358 2427962
2011-03-02 66.269997 66.599998 65.879997 66.430000 63.969429 2907471
2011-03-03 66.820000 67.449997 66.500000 66.769997 64.296829 3293858
2011-03-04 67.150002 67.599998 66.169998 66.320000 63.863499 2682639
2011-03-07 65.980003 67.239998 65.919998 66.250000 63.796097 3171353
2011-03-08 66.680000 66.760002 65.419998 66.220001 63.767200 2717761
2011-03-09 66.400002 66.730003 65.730003 65.900002 63.459057 2831041
2011-03-10 65.430000 65.750000 64.930000 65.239998 62.823498 3068001
2011-03-11 64.489998 64.849998 64.430000 64.550003 62.159058 1160812
2011-03-14 63.700001 64.209999 63.310001 63.490002 61.138329 3657029
2011-03-15 61.849998 62.080002 59.930000 61.470001 59.193142 6392785
2011-03-16 62.060001 62.259998 60.070000 60.250000 58.018330 3875016
2011-03-17 60.660000 61.880001 60.250000 61.610001 59.327961 2989639
2011-03-18 62.060001 62.540001 61.549999 61.650002 59.366478 2067143
2011-03-21 62.790001 63.119999 62.680000 63.000000 60.666473 1894300
2011-03-22 63.070000 63.110001 62.540001 62.680000 60.358326 1172752
2011-03-23 62.389999 62.910000 62.110001 62.880001 60.550919 814496
2011-03-24 62.830002 64.150002 62.750000 64.070000 61.696842 2120722
2011-03-25 64.410004 64.570000 63.959999 64.209999 61.831654 1015370
2011-03-28 64.089996 64.540001 63.959999 64.139999 61.764248 1018928
2011-03-29 64.300003 64.300003 63.459999 64.099998 61.725731 2155783
2011-03-30 64.849998 65.320000 64.750000 65.209999 62.794617 1468494
2011-03-31 65.370003 65.449997 65.089996 65.089996 62.679058 769284
2011-04-01 65.639999 66.480003 65.529999 66.379997 63.921272 1363793
2011-04-04 66.410004 66.540001 66.250000 66.309998 63.853870 664289
2011-04-05 66.269997 66.419998 65.889999 66.370003 63.911648 2281044
2011-04-06 66.540001 66.940002 66.150002 66.699997 64.229424 2897268
2011-04-07 66.709999 66.940002 66.330002 66.360001 63.902020 3549981
2011-04-08 66.750000 66.870003 66.510002 66.709999 64.239059 2951263
2011-04-11 66.720001 66.809998 66.150002 66.629997 64.162018 3004967
2011-04-12 65.989998 66.360001 65.510002 65.669998 63.237572 3168638
2011-04-13 65.930000 66.559998 65.860001 66.389999 63.930908 2660916
2011-04-14 66.129997 66.410004 65.620003 66.059998 63.613136 1037126
2011-04-15 66.230003 66.500000 66.050003 66.370003 63.911648 557410
2011-04-18 66.279999 66.279999 64.629997 65.029999 62.621277 2117459
2011-04-19 65.230003 65.419998 64.949997 65.040001 62.630917 928853
2011-04-20 66.129997 67.129997 66.080002 66.980003 64.499054 3825714
2011-04-21 67.389999 67.639999 67.279999 67.449997 64.951637 1282341
2011-04-26 67.349998 68.019997 67.309998 68.019997 65.500526 945346
2011-04-27 68.110001 68.629997 67.989998 68.120003 65.596825 2535599
2011-04-28 68.779999 69.040001 68.459999 68.980003 66.424973 5098328
2011-04-29 68.860001 69.269997 68.839996 69.260002 66.694603 2102666
2011-05-02 69.500000 69.889999 69.180000 69.190002 66.627197 3375739
2011-05-03 69.099998 69.120003 68.449997 68.930000 66.376823 2515699
2011-05-04 68.769997 69.269997 67.629997 67.779999 65.269432 2186810
2011-05-05 68.080002 68.199997 66.820000 67.809998 65.298302 2822689
2011-05-06 67.949997 68.949997 67.599998 68.779999 66.232376 4315830
2011-05-09 68.599998 68.779999 67.800003 68.110001 65.587196 3023662
2011-05-10 68.339996 69.160004 68.180000 68.839996 66.290146 2063058
2011-05-11 69.120003 69.489998 68.610001 68.860001 66.309418 1470105
2011-05-12 68.160004 68.360001 67.529999 68.339996 65.808670 2035098
2011-05-13 68.730003 68.919998 67.870003 67.989998 65.471642 1494650
2011-05-16 67.230003 67.949997 66.690002 67.849998 65.336823 1478191
2011-05-17 67.529999 67.620003 66.680000 66.680000 64.210167 1653564
2011-05-18 67.309998 67.400002 66.669998 67.070000 64.585716 902892
2011-05-19 67.559998 68.309998 67.169998 67.540001 65.038307 1228262
2011-05-20 67.680000 68.000000 66.330002 66.750000 64.277573 1786001
2011-05-23 65.699997 65.800003 65.220001 65.330002 62.910168 1426721
2011-05-24 65.519997 66.099998 65.449997 65.629997 63.199059 1076084
2011-05-25 64.970001 65.949997 64.919998 65.900002 63.459057 2131699
2011-05-26 66.220001 66.250000 65.080002 65.349998 62.929424 1037120
2011-05-27 66.050003 66.059998 65.320000 65.769997 63.333870 774500
2011-05-30 65.849998 66.110001 65.639999 65.739998 63.304985 611165
2011-05-31 66.489998 67.209999 66.480003 66.970001 64.489426 1665397
2011-06-01 67.110001 67.150002 66.070000 66.230003 63.776844 963702
2011-06-02 65.629997 65.680000 64.949997 64.949997 62.544239 527458
2011-06-03 65.190002 65.449997 64.320000 65.269997 62.852386 1493503
2011-06-06 65.040001 65.389999 64.820000 65.080002 62.669430 690615
2011-06-07 65.169998 65.610001 65.050003 65.150002 62.736835 992079
2011-06-08 65.029999 65.059998 64.180000 64.800003 62.399799 2140214
2011-06-09 64.830002 65.949997 64.599998 65.769997 63.333870 1533540
2011-06-10 65.610001 65.889999 64.739998 64.900002 62.496094 947681
2011-06-13 64.970001 65.400002 64.650002 65.040001 62.630917 649838
2011-06-14 65.739998 66.370003 65.739998 66.180000 63.728687 1159649
2011-06-15 65.930000 66.099998 65.129997 65.330002 62.910168 782447
2011-06-16 64.900002 65.300003 64.430000 65.300003 62.881283 1440894
2011-06-17 64.910004 66.330002 64.610001 65.750000 63.314613 1348544
2011-06-20 64.809998 65.720001 64.809998 65.629997 63.199059 944016
2011-06-21 66.160004 66.860001 65.879997 66.860001 64.383499 1069197
2011-06-22 66.919998 67.099998 66.660004 66.860001 64.383499 971765
2011-06-23 66.379997 66.400002 65.360001 65.639999 63.208694 1928732
2011-06-24 66.470001 66.750000 65.190002 65.410004 62.987209 1867100
2011-06-27 65.260002 65.589996 64.970001 65.260002 62.842762 892787
2011-06-28 65.510002 65.949997 64.940002 65.809998 63.372391 1978854
2011-06-29 66.430000 67.180000 66.400002 66.959999 64.479790 1439073
2011-06-30 67.139999 67.720001 66.879997 67.709999 65.202011 607616
2011-07-01 67.730003 68.300003 67.550003 68.099998 65.577576 1081283
2011-07-04 68.230003 68.389999 68.070000 68.290001 65.760536 1151284
2011-07-05 68.209999 68.599998 68.150002 68.309998 65.779778 1371186
2011-07-06 68.290001 68.360001 67.889999 68.260002 65.731644 1898082
2011-07-07 68.480003 68.980003 68.309998 68.540001 66.001274 1218780
2011-07-08 68.900002 69.059998 67.540001 68.029999 65.510162 1325951
2011-07-11 67.489998 67.559998 65.980003 66.370003 63.911648 2356890
2011-07-12 65.290001 66.000000 64.169998 65.870003 63.430168 6613794
2011-07-13 65.900002 66.870003 65.779999 66.709999 64.239059 5097855
2011-07-14 66.269997 66.709999 66.070000 66.250000 63.796097 4523650
2011-07-15 65.919998 66.610001 65.580002 66.330002 63.873135 6098144
2011-07-18 65.800003 65.830002 65.099998 65.279999 62.862015 6242484
2011-07-19 65.709999 66.440002 65.540001 65.959999 63.516838 6070404
2011-07-20 66.510002 66.660004 65.800003 66.260002 63.805725 6184586
2011-07-21 66.680000 67.239998 65.550003 66.940002 64.460533 6314573
2011-07-22 67.400002 67.480003 66.720001 67.220001 64.730164 5684549
2011-07-25 66.730003 67.610001 66.629997 67.459999 64.961273 5852644
2011-07-26 67.610001 67.760002 67.019997 67.440002 64.942009 5799868
2011-07-27 67.190002 67.430000 66.250000 66.489998 64.027199 2885054
2011-07-28 65.709999 66.120003 65.279999 66.000000 63.555351 3642976
2011-07-29 65.290001 66.000000 64.849998 65.650002 63.218315 1457630
2011-08-01 66.830002 66.849998 63.799999 63.799999 61.436840 2839363
2011-08-02 63.450001 63.680000 62.099998 62.430000 60.117588 3391916
2011-08-03 61.639999 62.259998 60.020000 60.980000 58.721298 3747800
2011-08-04 61.680000 61.759998 58.639999 58.919998 56.737595 3741626
2011-08-05 56.799999 59.660000 56.549999 57.230000 55.110191 4439687
2011-08-08 56.750000 57.580002 54.230000 54.400002 52.385021 3830112
2011-08-09 54.490002 55.330002 50.680000 54.270000 52.259834 7338404
2011-08-10 56.160000 56.160000 50.820000 51.500000 49.592430 5908923
2011-08-11 52.950001 53.500000 50.380001 53.139999 51.171692 6264630
2011-08-12 52.900002 55.299999 52.070000 55.110001 53.068722 3678397
2011-08-15 55.740002 56.070000 55.139999 55.230000 53.184277 1310140
2011-08-16 54.619999 55.080002 53.669998 55.080002 53.039837 2137808
2011-08-17 54.320000 55.240002 53.889999 54.509998 52.490948 2364051
2011-08-18 53.750000 54.060001 50.939999 51.490002 49.582809 5383297
2011-08-19 51.040001 51.320000 49.049999 50.270000 48.407993 6575011
2011-08-22 49.740002 51.279999 49.700001 50.090000 48.234661 1647143
2011-08-23 50.759998 51.720001 50.029999 50.759998 48.879841 1820745
2011-08-24 51.250000 52.700001 50.610001 52.200001 50.266506 2472529
2011-08-25 52.700001 53.009998 50.130001 51.299999 49.399845 5642917
2011-08-26 51.209999 51.209999 49.599998 50.779999 48.899101 4394049
2011-08-29 51.669998 52.450001 51.279999 52.049999 50.122059 3045087
2011-08-30 52.520000 52.590000 51.150002 51.770000 49.852436 1389316
2011-08-31 52.180000 53.830002 51.840000 53.150002 51.181316 2214851
2011-09-01 53.020000 53.180000 51.730000 52.610001 50.661320 3429245
2011-09-02 51.590000 52.250000 50.410000 50.849998 48.966511 1755008
2011-09-05 49.590000 49.759998 47.779999 48.070000 46.289482 3201817
2011-09-06 48.389999 48.919998 47.250000 47.680000 45.913925 3560536
2011-09-07 48.889999 49.660000 48.400002 49.590000 47.753181 2338787
2011-09-08 49.680000 50.230000 48.720001 49.669998 47.830219 2990425
2011-09-09 49.430000 49.560001 47.459999 47.570000 45.807999 2402786
2011-09-12 46.459999 47.060001 45.560001 46.650002 44.922081 3042980
2011-09-13 47.240002 47.939999 45.570000 47.320000 45.567261 2723936
2011-09-14 46.900002 49.060001 46.880001 48.980000 47.165775 2886439
2011-09-15 49.669998 51.080002 49.310001 50.590000 48.716141 3495298
2011-09-16 51.299999 52.000000 50.680000 51.080002 49.187996 3221073
2011-09-19 50.029999 50.439999 49.200001 49.709999 47.868736 1729596
2011-09-20 49.450001 51.180000 49.450001 51.150002 49.255402 1746953
2011-09-21 50.930000 50.950001 49.720001 49.880001 48.032440 1216971
2011-09-22 48.290001 48.549999 47.110001 47.400002 45.644302 3575666
2011-09-23 47.970001 47.970001 45.650002 47.610001 45.846516 2983373
2011-09-26 47.139999 49.590000 47.000000 49.029999 47.213924 2346923
2011-09-27 50.459999 51.740002 50.299999 51.700001 49.785027 2860321
2011-09-28 51.169998 52.299999 50.689999 51.279999 49.380581 1636076
2011-09-29 50.950001 52.340000 50.770000 51.860001 49.939102 2228893
2011-09-30 51.110001 51.330002 49.900002 50.500000 48.629478 1896816
2011-10-04 48.480000 48.500000 47.040001 47.810001 46.039116 3042591
2011-10-05 48.840000 50.320000 48.340000 50.209999 48.350220 1762224
2011-10-06 50.630001 51.830002 50.080002 51.830002 49.910213 2846241
2011-10-07 51.770000 52.770000 51.430000 52.090000 50.160583 2764718
2011-10-10 52.340000 53.900002 51.889999 53.720001 51.730206 1711429
2011-10-11 53.369999 54.000000 52.980000 53.790001 51.797611 6607562
2011-10-12 53.520000 55.240002 53.220001 55.049999 53.010944 5106647
2011-10-13 54.939999 55.389999 53.910000 54.360001 52.346500 2367190
2011-10-14 54.410000 55.419998 54.009998 54.759998 52.731686 2168240
2011-10-17 55.189999 55.770000 53.380001 53.759998 51.768723 2006572
2011-10-18 52.980000 54.200001 52.369999 53.990002 51.990211 2191302
2011-10-19 54.160000 54.849998 53.900002 54.230000 52.221313 1336258
2011-10-20 53.369999 54.240002 52.790001 52.959999 50.998360 1848306
2011-10-21 53.060001 54.869999 52.930000 54.779999 52.750942 1279690
2011-10-24 55.220001 55.709999 54.459999 55.500000 53.444279 1208305
2011-10-25 55.340000 56.520000 54.500000 55.529999 53.473160 2871031
2011-10-26 55.400002 56.380001 54.599998 55.259998 53.213161 1316679
2011-10-27 57.080002 58.230000 56.820000 58.189999 56.034637 4350497
2011-10-28 58.380001 59.000000 57.840000 58.240002 56.082787 2213392
2011-10-31 57.709999 57.830002 56.439999 56.439999 54.349457 1113034
2011-11-01 54.520000 54.560001 52.900002 53.630001 51.643539 3336943
2011-11-02 54.150002 54.930000 53.340000 54.669998 52.645016 1252748
2011-11-03 53.549999 56.849998 53.549999 56.279999 54.195381 3282173
2011-11-04 56.470001 56.540001 54.400002 54.680000 52.654648 1987485
2011-11-07 54.320000 55.299999 53.540001 54.340000 52.327240 1801287
2011-11-08 54.529999 55.889999 54.529999 54.689999 52.664276 1796325
2011-11-09 55.500000 55.560001 52.930000 53.520000 51.537617 3549925
2011-11-10 52.560001 54.430000 52.439999 53.880001 51.884277 1741895
2011-11-11 53.930000 55.669998 53.740002 55.480000 53.425018 2181479
2011-11-14 56.060001 56.099998 54.450001 54.860001 52.827980 1836728
2011-11-15 54.450001 55.150002 53.369999 54.430000 52.413906 3320002
2011-11-16 53.930000 55.299999 53.660000 54.180000 52.173168 1484578
2011-11-17 53.910000 54.320000 52.980000 53.619999 51.633907 2633052
2011-11-18 53.230000 54.080002 52.919998 53.189999 51.219841 2147494
2011-11-21 52.970001 52.970001 51.290001 51.470001 49.563549 2565793
2011-11-22 51.990002 52.139999 50.820000 50.820000 48.937618 1809475
2011-11-23 50.410000 51.290001 50.070000 50.070000 48.215401 2542771
2011-11-24 50.689999 51.040001 49.529999 49.830002 47.984291 1503077
2011-11-25 49.900002 50.720001 49.250000 50.279999 48.417625 1675013
2011-11-28 51.220001 52.790001 51.130001 52.650002 50.699841 2677539
2011-11-29 52.430000 53.459999 52.200001 53.290001 51.316135 1830262
2011-11-30 52.759998 56.240002 52.529999 55.880001 53.810196 4484797
2011-12-01 55.689999 56.080002 55.200001 55.340000 53.290203 2390118
2011-12-02 56.250000 56.700001 55.549999 55.730000 53.665760 2023436
2011-12-05 56.200001 56.570000 55.830002 55.980000 53.906498 1361645
2011-12-06 55.189999 55.939999 55.080002 55.270000 53.222797 2134097
2011-12-07 56.049999 56.279999 54.209999 55.020000 52.982056 2872233
2011-12-08 55.580002 55.750000 53.860001 53.910000 51.913166 2434844
2011-12-09 53.279999 55.110001 53.230000 54.939999 52.905018 2712674
2011-12-12 54.439999 54.599998 53.070000 53.080002 51.113914 2638480
2011-12-13 53.290001 53.680000 52.590000 52.939999 50.979103 2408775
2011-12-14 52.560001 52.900002 52.020000 52.020000 50.093178 1856988
2011-12-15 52.349998 53.299999 52.060001 52.599998 50.651688 2169368
2011-12-16 52.759998 52.919998 52.230000 52.259998 50.324280 1952658
2011-12-19 51.849998 52.970001 51.790001 51.980000 50.054653 1861773
2011-12-20 51.840000 53.689999 51.700001 53.619999 51.633907 2084568
2011-12-21 54.180000 54.740002 52.939999 53.099998 51.133171 2933205
2011-12-22 53.759998 53.990002 53.400002 53.709999 51.720573 1255187
2011-12-23 54.200001 54.200001 53.610001 53.880001 51.884277 703778
2011-12-27 54.139999 54.320000 53.900002 54.029999 52.028721 1677605
2011-12-28 53.849998 54.130001 52.910000 52.910000 50.950207 897976
2011-12-29 53.150002 53.630001 52.980000 53.630001 51.643539 469546
2011-12-30 53.810001 54.080002 53.360001 53.990002 51.990211 242755
2012-01-02 54.169998 55.709999 54.169998 55.630001 53.569462 1208050
2012-01-03 56.090000 56.669998 56.009998 56.490002 54.397602 3264381
2012-01-04 56.369999 56.500000 55.840000 56.070000 53.993164 1315530
2012-01-05 56.169998 56.209999 55.400002 55.930000 53.858345 1084436
2012-01-06 56.080002 56.500000 55.070000 55.560001 53.502052 518522
2012-01-09 55.570000 55.720001 54.919998 55.189999 53.145756 417271
2012-01-10 55.799999 56.790001 55.660000 56.450001 54.359089 1041180
2012-01-11 56.459999 56.680000 56.000000 56.459999 54.368713 747861
2012-01-12 56.480000 57.349998 56.389999 56.700001 54.599827 1483748
2012-01-13 57.200001 57.250000 55.599998 56.349998 54.262791 1421408
2012-01-16 56.070000 57.139999 56.040001 56.980000 54.869453 802085
2012-01-17 57.770000 58.160000 57.500000 58.049999 55.899826 1246649
2012-01-18 58.049999 58.660000 57.590000 58.240002 56.082787 1823936
2012-01-19 58.389999 58.880001 58.070000 58.779999 56.602776 1710713
2012-01-20 58.779999 58.980000 58.439999 58.740002 56.564262 1224128
2012-01-23 58.549999 59.330002 58.250000 59.009998 56.824261 1535788
2012-01-24 58.490002 58.810001 58.110001 58.790001 56.612411 1589677
2012-01-25 59.099998 59.180000 58.380001 58.840000 56.660561 1008311
2012-01-26 59.090000 60.139999 58.980000 60.000000 57.777592 2161759
2012-01-27 59.779999 60.279999 59.439999 59.689999 57.479073 1830583
2012-01-30 59.160000 59.520000 58.770000 59.150002 56.959076 1208901
2012-01-31 59.450001 59.900002 59.009998 59.230000 57.036118 1190030
2012-02-01 59.480000 60.799999 59.459999 60.650002 58.403519 1011907
2012-02-02 60.900002 61.169998 60.560001 61.029999 58.769444 1422978
2012-02-03 60.970001 62.060001 60.849998 61.980000 59.684254 1495520
2012-02-06 61.860001 62.150002 61.580002 62.009998 59.713142 1019793
2012-02-07 62.139999 62.240002 61.259998 61.950001 59.655369 1076538
2012-02-08 62.450001 62.630001 61.740002 61.910000 59.616848 1469705
2012-02-09 62.169998 62.730000 61.869999 62.259998 59.953880 1577888
2012-02-10 61.650002 61.900002 60.990002 61.380001 59.106483 1440424
2012-02-13 61.869999 62.099998 61.520000 61.779999 59.491657 600932
2012-02-14 61.549999 62.270000 61.419998 61.720001 59.433884 850630
2012-02-15 62.369999 62.610001 61.770000 61.990002 59.693882 1607129
2012-02-16 61.189999 61.959999 60.990002 61.959999 59.664997 839345
2012-02-17 62.419998 63.020000 62.299999 62.759998 60.435364 1136708
2012-02-20 63.209999 63.770000 63.070000 63.669998 61.311657 761281
2012-02-21 63.619999 63.919998 63.049999 63.320000 60.974621 1279264
2012-02-22 63.330002 63.360001 62.540001 62.630001 60.310177 1664613
2012-02-23 62.709999 63.259998 61.730000 62.470001 60.156105 1145461
2012-02-24 63.070000 63.130001 62.599998 62.959999 60.627956 492643
2012-02-27 62.509998 62.970001 61.830002 62.799999 60.473877 1337259
2012-02-28 63.020000 63.279999 62.450001 63.180000 60.839809 911636
2012-02-29 63.419998 63.880001 62.700001 62.830002 60.502773 1338936
2012-03-01 62.580002 63.709999 62.500000 63.660000 61.302025 759611
2012-03-02 63.709999 63.750000 63.310001 63.430000 61.080544 706490
2012-03-05 63.040001 63.270000 62.480000 62.959999 60.627956 773224
2012-03-06 62.610001 62.700001 60.900002 60.900002 58.644260 2852463
2012-03-07 60.900002 61.270000 60.639999 61.200001 58.933147 1015506
2012-03-08 61.619999 62.680000 61.480000 62.669998 60.348694 703934
2012-03-09 62.799999 63.380001 62.639999 63.070000 60.733883 1222776
2012-03-12 62.959999 63.330002 62.790001 63.279999 60.936104 608959
2012-03-13 63.779999 64.370003 63.650002 64.110001 61.735367 741333
2012-03-14 64.550003 65.089996 64.459999 64.949997 62.544239 997137
2012-03-15 65.040001 65.559998 64.839996 65.489998 63.064240 1251848
2012-03-16 65.519997 65.959999 65.489998 65.669998 63.237572 1390146
2012-03-19 65.489998 65.610001 65.050003 65.610001 63.179806 1490168
2012-03-20 65.290001 65.309998 64.470001 64.669998 62.274616 1683720
2012-03-21 65.040001 65.209999 64.279999 64.849998 62.447941 1302908
2012-03-22 64.589996 64.839996 63.549999 64.059998 61.687210 3199486
2012-03-23 64.070000 64.430000 62.939999 64.139999 61.764248 1781351
2012-03-26 64.370003 65.099998 63.900002 64.919998 62.515354 1635302
2012-03-27 65.260002 65.570000 64.870003 64.879997 62.476833 2100127
2012-03-28 64.699997 65.190002 64.150002 64.150002 61.773880 1720499
2012-03-29 63.950001 64.120003 62.290001 63.020000 60.685734 1753262
2012-03-30 63.470001 63.790001 63.299999 63.740002 61.379063 867809
2012-04-02 63.939999 64.739998 63.430000 64.739998 62.342022 1198889
2012-04-03 64.680000 64.910004 63.959999 64.010002 61.639065 1452075
2012-04-04 63.610001 63.610001 62.099998 62.230000 59.924992 2300008
2012-04-05 62.480000 62.630001 61.290001 62.090000 59.790180 1983092
2012-04-10 61.369999 61.779999 60.599998 60.599998 58.355366 1277777
2012-04-11 60.830002 61.630001 60.549999 61.150002 58.885002 2161514
2012-04-12 61.459999 61.980000 60.980000 61.770000 59.482033 1166820
2012-04-13 61.650002 61.779999 60.060001 60.380001 58.143524 873585
2012-04-16 60.209999 61.189999 60.020000 60.709999 58.461292 1228617
2012-04-17 60.730000 62.330002 60.730000 62.310001 60.002037 1933351
2012-04-18 62.080002 62.430000 61.610001 61.660000 59.376110 2066428
2012-04-19 62.099998 62.389999 61.000000 61.139999 58.875370 1660532
2012-04-20 61.209999 61.939999 60.970001 61.860001 59.568699 1269851
2012-04-23 60.910000 60.990002 59.570000 59.869999 57.652409 1616413
2012-04-24 60.169998 60.480000 59.610001 60.330002 58.095375 1402761
2012-04-25 60.740002 61.669998 60.720001 61.439999 59.164257 960248
2012-04-26 61.380001 61.750000 60.790001 61.599998 59.318329 1177714
2012-04-27 61.060001 62.349998 60.950001 62.119999 59.819069 2508020
2012-04-30 62.500000 62.599998 61.650002 61.869999 59.578323 791876
2012-05-02 62.459999 62.459999 60.400002 60.849998 58.596107 2892336
2012-05-03 61.250000 61.599998 60.279999 60.730000 58.480556 1128944
2012-05-04 60.380001 60.580002 59.340000 59.509998 57.305744 1502777
2012-05-07 58.160000 59.639999 58.070000 59.500000 57.296112 3303555
2012-05-08 59.169998 59.639999 58.169998 58.470001 56.304264 2500008
2012-05-09 58.750000 58.970001 57.790001 58.720001 56.545002 2216662
2012-05-10 59.139999 59.400002 58.380001 59.090000 56.901302 1302127
2012-05-11 58.619999 59.740002 58.509998 59.680000 57.469448 850120
2012-05-14 58.980000 59.080002 58.040001 58.560001 56.390930 1018907
2012-05-15 58.930000 59.009998 57.570000 58.040001 55.890194 1229546
2012-05-16 57.540001 58.389999 57.099998 57.900002 55.755379 1351775
2012-05-17 57.939999 57.939999 56.930000 57.110001 54.994640 373971
2012-05-18 56.619999 57.450001 56.450001 56.759998 54.657600 1788242
2012-05-21 56.730000 57.700001 56.580002 57.369999 55.245007 718139
2012-05-22 57.810001 58.419998 57.560001 58.340000 56.179089 964325
2012-05-23 57.520000 57.759998 56.740002 57.009998 54.898350 716978
2012-05-24 57.500000 57.549999 56.610001 57.240002 55.119831 911185
2012-05-25 57.689999 58.070000 56.910000 57.419998 55.293159 1247560
2012-05-28 58.169998 58.200001 57.209999 57.330002 55.206493 509327
2012-05-29 58.000000 58.360001 57.400002 57.950001 55.803524 764768
2012-05-30 57.520000 57.939999 56.750000 57.020000 54.907974 2229438
2012-05-31 57.020000 57.290001 56.279999 56.750000 54.647972 1468308
2012-06-01 56.680000 56.680000 54.470001 54.900002 52.866497 2262162
2012-06-04 54.200001 54.650002 53.840000 54.160000 52.153912 1918607
2012-06-05 54.450001 54.459999 53.599998 54.099998 52.096134 1374601
2012-06-06 54.650002 55.320000 54.400002 55.279999 53.232422 1062113
2012-06-07 55.419998 56.480000 55.279999 55.680000 53.617607 852444
2012-06-08 55.139999 55.680000 54.869999 55.549999 53.492424 748367
2012-06-11 56.849998 56.980000 54.869999 55.720001 53.656124 1736876
2012-06-12 55.700001 56.279999 54.869999 55.849998 53.781307 953254
2012-06-13 56.099998 56.369999 54.869999 55.779999 53.713902 797898
2012-06-14 55.740002 55.900002 55.080002 55.639999 53.579090 778172
2012-06-15 55.900002 56.639999 55.900002 56.439999 54.349457 1096291
2012-06-18 57.200001 57.220001 56.410000 56.660000 54.561310 4983240
2012-06-19 56.759998 57.799999 56.490002 57.669998 55.533897 1168798
2012-06-20 57.650002 58.020000 57.450001 57.959999 55.813156 542370
2012-06-21 57.709999 58.240002 57.400002 57.439999 55.312416 1365933
2012-06-22 56.799999 57.270000 56.689999 56.740002 54.638348 315987
2012-06-25 56.419998 56.419998 55.470001 55.619999 53.559826 1065323
2012-06-26 55.799999 55.860001 55.340000 55.639999 53.579090 590792
2012-06-27 55.810001 56.459999 55.580002 56.439999 54.349457 969471
2012-06-28 56.509998 56.540001 55.240002 55.759998 53.694637 856276
2012-06-29 57.160000 58.130001 56.779999 58.130001 55.976864 1320729
2012-07-02 57.970001 59.090000 57.919998 58.880001 56.699074 1346558
2012-07-03 59.029999 59.599998 58.959999 59.590000 57.382778 1095001
2012-07-04 59.520000 59.580002 59.130001 59.470001 57.267227 492065
2012-07-05 59.470001 60.200001 58.700001 59.230000 57.036118 1619600
2012-07-06 59.060001 59.200001 58.060001 58.099998 55.947968 1057123
2012-07-09 58.070000 58.180000 57.790001 57.849998 55.707226 1118885
2012-07-10 57.930000 58.840000 57.560001 58.330002 56.169453 553440
2012-07-11 58.000000 58.910000 58.000000 58.540001 56.371674 3357281
2012-07-12 57.910000 58.410000 57.709999 58.160000 56.005745 739272
2012-07-13 58.419998 59.400002 58.320000 59.369999 57.170929 633657
2012-07-16 59.299999 59.610001 58.980000 59.480000 57.276852 301467
2012-07-17 59.740002 59.919998 59.290001 59.650002 57.440559 515998
2012-07-18 59.869999 60.630001 59.630001 60.619999 58.374630 738046
2012-07-19 60.790001 61.380001 60.720001 61.290001 59.019814 1101022
2012-07-20 61.110001 61.439999 59.990002 60.099998 57.873890 625361
2012-07-23 59.490002 59.560001 57.730000 58.200001 56.044266 1674749
2012-07-24 58.189999 58.490002 57.799999 57.869999 55.726486 806579
2012-07-25 57.950001 58.669998 57.790001 58.060001 55.909454 618540
2012-07-26 57.900002 59.750000 57.290001 59.570000 57.363522 1981282
2012-07-27 59.810001 60.610001 59.020000 60.529999 58.287964 1022880
2012-07-30 60.900002 61.580002 60.770000 61.340000 59.067966 915371
2012-07-31 61.459999 61.959999 61.209999 61.389999 59.116108 1299910
2012-08-01 61.509998 61.599998 61.040001 61.220001 58.952404 716263
2012-08-02 61.209999 62.130001 59.250000 59.889999 57.671665 2741672
2012-08-03 60.029999 62.299999 60.020000 62.259998 59.953880 1590718
2012-08-06 62.090000 62.900002 62.060001 62.669998 60.348694 912643
2012-08-07 62.580002 63.220001 62.549999 63.139999 60.801285 1465255
2012-08-08 62.939999 63.110001 62.619999 63.110001 60.772400 1291225
2012-08-09 63.250000 63.320000 62.450001 63.110001 60.772400 2291779
2012-08-10 62.799999 63.020000 62.439999 62.939999 60.608696 883961
2012-08-13 62.810001 63.200001 62.369999 62.650002 60.329437 875530
2012-08-14 63.049999 63.369999 62.880001 63.180000 60.839809 704406
2012-08-15 62.980000 63.180000 62.619999 62.990002 60.656845 667372
2012-08-16 63.009998 63.439999 62.799999 63.410000 61.061283 567367
2012-08-17 63.490002 63.820000 63.439999 63.820000 61.456100 1536772
2012-08-20 63.860001 64.199997 63.529999 63.740002 61.379063 847644
2012-08-21 63.900002 64.379997 63.810001 64.190002 61.812401 920939
2012-08-22 63.810001 63.889999 63.459999 63.599998 61.244247 832111
2012-08-23 64.129997 64.139999 62.740002 62.990002 60.656845 1060591
2012-08-24 63.060001 63.330002 62.369999 63.189999 60.849438 591658
2012-08-27 62.970001 63.849998 62.970001 63.849998 61.484985 506076
2012-08-28 63.450001 63.689999 63.200001 63.450001 61.099804 607277
2012-08-29 63.410000 63.700001 62.939999 63.520000 61.167213 324363
2012-08-30 63.099998 63.240002 62.279999 62.490002 60.175365 617417
2012-08-31 62.459999 63.520000 62.459999 63.119999 60.782032 773059
2012-09-03 63.029999 63.580002 63.020000 63.580002 61.224995 415730
2012-09-04 63.459999 63.549999 62.700001 62.830002 60.502773 489928
2012-09-05 62.930000 63.430000 62.459999 63.119999 60.782032 952579
2012-09-06 63.400002 64.959999 63.290001 64.900002 62.496094 1350391
2012-09-07 65.110001 65.669998 65.110001 65.360001 62.939056 1173600
2012-09-10 65.279999 65.510002 65.250000 65.330002 62.910168 681584
2012-09-11 65.160004 66.239998 65.150002 66.220001 63.767200 889568
2012-09-12 66.430000 67.180000 66.220001 66.559998 64.094612 1264666
2012-09-13 66.570000 66.599998 65.940002 66.190002 63.738323 638014
2012-09-14 67.250000 67.449997 66.970001 67.150002 64.662750 768829
2012-09-17 66.919998 67.169998 66.889999 67.010002 64.527946 426427
2012-09-18 66.589996 66.809998 66.169998 66.580002 64.113876 819097
2012-09-19 66.949997 67.000000 66.370003 66.940002 64.460533 338170
2012-09-20 66.370003 66.959999 66.260002 66.940002 64.460533 468869
2012-09-21 67.169998 67.760002 66.980003 67.529999 65.028679 478129
2012-09-24 67.290001 67.430000 66.919998 67.150002 64.662750 578152
2012-09-25 67.110001 67.389999 66.750000 67.279999 64.787949 396775
2012-09-26 66.669998 66.690002 65.769997 65.949997 63.507202 763614
2012-09-27 66.300003 66.360001 65.870003 66.050003 63.603504 516834
2012-09-28 66.379997 66.470001 65.400002 65.400002 62.977573 420683
2012-10-01 65.629997 66.489998 65.629997 66.389999 63.930908 752803
2012-10-02 65.860001 66.790001 65.860001 66.160004 63.709435 410995
2012-10-04 66.820000 66.820000 65.970001 66.199997 63.747948 483398
2012-10-05 66.430000 67.129997 66.269997 66.949997 64.470161 420153
2012-10-08 66.440002 66.459999 66.000000 66.040001 63.593872 290482
2012-10-09 66.190002 66.199997 65.419998 65.540001 63.112396 541833
2012-10-10 65.360001 65.629997 65.250000 65.309998 62.890907 348224
2012-10-11 65.160004 66.180000 65.139999 65.949997 63.507202 522034
2012-10-12 65.760002 66.050003 65.550003 65.599998 63.170170 420067
2012-10-15 65.739998 66.190002 65.589996 65.860001 63.420544 395475
2012-10-16 66.260002 66.940002 66.070000 66.800003 64.325722 624821
2012-10-17 66.900002 67.050003 66.769997 66.949997 64.470161 328143
2012-10-18 67.070000 67.459999 66.949997 67.389999 64.893867 604499
2012-10-19 67.209999 67.290001 66.720001 66.839996 64.364227 358784
2012-10-22 66.709999 66.940002 66.250000 66.349998 63.892395 1096723
2012-10-23 66.419998 66.440002 64.769997 64.959999 62.553871 1350640
2012-10-24 65.180000 65.360001 64.180000 65.129997 62.717571 777001
2012-10-25 65.089996 65.690002 65.050003 65.209999 62.794617 574022
2012-10-26 65.010002 65.709999 64.779999 65.529999 63.102768 328016
2012-10-29 65.220001 65.449997 64.989998 65.230003 62.813873 268557
2012-10-30 65.559998 66.050003 65.559998 65.970001 63.526466 287772
2012-10-31 66.169998 66.540001 65.769997 65.790001 63.353142 354160
2012-11-01 65.760002 66.629997 65.739998 66.440002 63.979057 395709
2012-11-02 66.410004 66.930000 66.260002 66.639999 64.171646 518127
2012-11-05 66.230003 66.459999 66.190002 66.349998 63.892395 371798
2012-11-06 66.449997 66.930000 66.300003 66.830002 64.354614 989074
2012-11-07 67.300003 67.330002 65.470001 65.580002 63.150917 674036
2012-11-08 65.940002 66.010002 65.059998 65.190002 62.775352 928966
2012-11-09 65.330002 65.379997 63.980000 64.809998 62.409431 772034
2012-11-12 64.860001 65.160004 64.660004 64.970001 62.563507 479824
2012-11-13 64.500000 65.059998 64.110001 64.860001 62.457581 553526
2012-11-14 64.790001 65.059998 64.169998 64.330002 61.947208 512716
2012-11-15 64.000000 64.099998 63.590000 63.779999 61.417583 816585
2012-11-16 63.810001 63.939999 62.970001 62.990002 60.656845 1226457
2012-11-19 63.590000 64.559998 63.459999 64.480003 62.091656 648428
2012-11-20 64.320000 65.099998 64.320000 64.940002 62.534615 305538
2012-11-21 64.750000 65.139999 64.720001 65.059998 62.650169 292755
2012-11-22 65.300003 65.699997 65.290001 65.610001 63.179806 555609
2012-11-23 65.730003 66.250000 65.440002 66.180000 63.728687 285145
2012-11-26 66.000000 66.220001 65.889999 66.059998 63.613136 578645
2012-11-27 66.540001 66.650002 66.080002 66.440002 63.979057 230780
2012-11-28 66.290001 66.570000 65.800003 66.510002 64.046471 225718
2012-11-29 66.849998 67.199997 66.629997 67.000000 64.518311 454948
2012-11-30 67.050003 67.410004 67.019997 67.099998 64.614609 308956
2012-12-03 67.260002 67.879997 67.199997 67.339996 64.845711 414526
2012-12-04 67.279999 67.620003 67.190002 67.370003 64.874611 644916
2012-12-05 67.720001 67.750000 67.279999 67.519997 65.019043 416898
2012-12-06 67.639999 68.440002 67.629997 68.260002 65.731644 1052599
2012-12-07 68.300003 68.419998 67.849998 68.059998 65.539055 1223111
2012-12-10 67.839996 68.269997 67.559998 68.209999 65.683495 625665
2012-12-11 68.180000 68.800003 68.120003 68.779999 66.232376 587774
2012-12-12 68.889999 69.080002 68.779999 68.949997 66.396088 774747
2012-12-13 68.970001 68.980003 68.489998 68.730003 66.184235 434407
2012-12-14 68.830002 69.019997 68.639999 68.790001 66.242020 263031
2012-12-17 68.879997 69.029999 68.550003 68.870003 66.319054 554124
2012-12-18 69.160004 69.449997 69.070000 69.360001 66.790894 412443
2012-12-19 69.500000 69.599998 69.349998 69.510002 66.935341 1614858
2012-12-20 69.220001 69.519997 69.180000 69.500000 66.925713 1461823
2012-12-21 69.139999 69.339996 68.809998 69.129997 66.569405 687231
2012-12-27 69.260002 69.529999 69.180000 69.349998 66.781265 788476
2012-12-28 69.309998 69.419998 68.870003 68.900002 66.347946 263110
2013-01-02 70.309998 70.559998 69.940002 70.400002 67.792374 597055
2013-01-03 70.320000 70.419998 70.089996 70.220001 67.619049 252768
2013-01-04 70.059998 70.500000 69.970001 70.440002 67.830902 332454
2013-01-07 70.290001 70.309998 69.860001 69.989998 67.397568 472468
2013-01-08 69.739998 70.239998 69.599998 69.669998 67.089417 496848
2013-01-09 69.900002 70.040001 69.620003 69.900002 67.310898 358016
2013-01-10 69.980003 70.400002 69.599998 69.790001 67.204971 1522525
2013-01-11 69.980003 69.980003 69.599998 69.900002 67.310898 265825
2013-01-14 70.080002 70.500000 69.750000 69.989998 67.397568 482828
2013-01-15 69.809998 70.029999 69.129997 69.500000 66.925713 985713
2013-01-16 69.330002 69.650002 69.230003 69.610001 67.031647 380605
2013-01-17 69.519997 70.300003 69.370003 70.010002 67.416824 331779
2013-01-18 70.180000 70.190002 69.790001 69.790001 67.204971 782076
2013-01-21 70.059998 70.209999 69.889999 70.150002 67.551636 805553
2013-01-22 70.139999 70.139999 69.099998 69.680000 67.099052 846507
2013-01-23 69.709999 70.000000 69.599998 69.790001 67.204971 669778
2013-01-24 69.470001 70.220001 69.400002 70.190002 67.590164 737036
2013-01-25 70.120003 71.190002 70.099998 71.129997 68.495331 1409533
2013-01-28 71.139999 71.269997 70.930000 70.940002 68.312386 484797
2013-01-29 71.040001 71.120003 70.650002 71.080002 68.447197 491600
2013-01-30 71.160004 71.199997 70.419998 70.760002 68.139053 511136
2013-01-31 70.639999 70.699997 70.320000 70.480003 67.869423 280856
2013-02-01 70.599998 71.059998 70.500000 70.940002 68.312386 508223
2013-02-04 70.849998 70.959999 69.160004 69.160004 66.598305 942250
2013-02-05 69.139999 69.459999 69.010002 69.389999 66.819778 527825
2013-02-06 69.290001 69.639999 68.209999 68.599998 66.059052 875773
2013-02-07 68.629997 69.320000 68.510002 68.699997 66.155342 1126646
2013-02-08 68.949997 69.290001 68.599998 69.230003 66.665710 436123
2013-02-11 69.070000 69.489998 68.790001 69.120003 66.559784 284780
2013-02-12 68.970001 69.349998 68.790001 69.339996 66.771637 339062
2013-02-13 69.440002 70.050003 69.260002 69.820000 67.233864 592113
2013-02-14 69.720001 69.949997 68.919998 69.080002 66.521271 445056
2013-02-15 69.129997 69.269997 68.699997 68.760002 66.213120 328188
2013-02-18 68.709999 69.099998 68.430000 69.099998 66.540535 157149
2013-02-19 68.949997 70.279999 68.940002 70.160004 67.561272 443249
2013-02-20 70.160004 70.489998 69.800003 69.980003 67.387932 645324
2013-02-21 69.540001 69.610001 68.449997 68.699997 66.155342 897921
2013-02-22 68.959999 69.519997 68.900002 69.389999 66.819778 872171
2013-02-25 70.000000 71.160004 69.980003 70.309998 67.705711 1063038
2013-02-26 68.900002 69.480003 68.730003 68.839996 66.290146 1165809
2013-02-27 69.169998 69.510002 68.500000 69.480003 66.906448 1112501
2013-02-28 69.980003 70.160004 69.699997 70.040001 67.445717 584593
2013-03-01 70.110001 70.279999 69.050003 69.839996 67.253120 876774
2013-03-04 69.290001 69.790001 69.199997 69.669998 67.089417 597624
2013-03-05 70.500000 71.349998 70.400002 71.230003 68.591637 782752
2013-03-06 71.550003 72.209999 71.519997 71.750000 69.092377 713598
2013-03-07 71.820000 72.019997 71.690002 71.879997 69.217560 628512
2013-03-08 72.139999 73.000000 72.089996 72.279999 69.602745 510654
2013-03-11 72.199997 72.330002 72.029999 72.279999 69.602745 379036
2013-03-12 72.110001 72.430000 71.839996 72.080002 69.410156 464319
2013-03-13 72.089996 72.209999 71.910004 72.190002 69.516075 307304
2013-03-14 72.559998 72.959999 72.540001 72.930000 70.228668 537194
2013-03-15 73.010002 73.010002 72.360001 72.820000 70.122742 637579
2013-03-18 71.580002 72.610001 71.580002 72.510002 69.824234 747826
2013-03-19 72.220001 72.430000 71.669998 71.989998 69.323479 321881
2013-03-20 72.339996 72.680000 72.180000 72.379997 69.699036 427022
2013-03-21 72.360001 72.370003 71.370003 71.830002 69.169418 603034
2013-03-22 71.650002 72.000000 71.330002 71.669998 69.015335 456471
2013-03-25 72.349998 72.690002 71.050003 71.250000 68.610893 728629
2013-03-26 71.459999 71.629997 71.180000 71.320000 68.678291 693313
2013-03-27 71.559998 71.580002 70.150002 70.580002 67.965706 904356
2013-03-28 70.580002 71.000000 70.389999 70.570000 67.956093 412665
2013-04-02 70.709999 71.940002 70.709999 71.830002 69.169418 422929
2013-04-03 71.750000 71.980003 71.260002 71.320000 68.678291 365103
2013-04-04 71.529999 71.860001 70.669998 70.779999 68.158295 655470
2013-04-05 70.750000 70.820000 68.690002 69.320000 66.752380 1390700
2013-04-08 69.500000 69.680000 69.199997 69.330002 66.762009 700175
2013-04-09 69.730003 69.889999 68.849998 69.080002 66.521271 973175
2013-04-10 69.379997 70.769997 69.360001 70.690002 68.071640 499465
2013-04-11 70.500000 71.349998 70.500000 71.230003 68.591637 453485
2013-04-12 70.870003 70.930000 69.949997 70.120003 67.522758 510879
2013-04-15 70.139999 70.339996 69.290001 69.809998 67.224228 554335
2013-04-16 69.389999 70.040001 69.139999 69.510002 66.935341 801550
2013-04-17 69.839996 69.860001 67.660004 68.029999 65.510162 2258831
2013-04-18 68.010002 68.379997 67.320000 67.629997 65.124985 894559
2013-04-19 67.839996 68.139999 67.099998 67.589996 65.086456 1468636
2013-04-22 68.029999 68.220001 67.349998 67.690002 65.182762 693966
2013-04-23 67.750000 69.360001 67.370003 69.290001 66.723495 1775032
2013-04-24 69.330002 70.239998 69.330002 70.089996 67.493858 1322996
2013-04-25 70.250000 70.900002 70.000000 70.860001 68.235336 938404
2013-04-26 70.900002 70.900002 70.269997 70.480003 67.869423 740616
2013-04-29 70.860001 71.120003 70.709999 71.029999 68.399048 356530
2013-04-30 71.849998 71.849998 70.879997 71.269997 68.630142 998522
2013-05-02 71.050003 71.720001 70.820000 71.459999 69.374672 587006
2013-05-03 71.730003 72.980003 71.449997 72.849998 70.724106 760131
2013-05-06 72.830002 73.099998 72.709999 72.779999 70.656158 1015545
2013-05-07 72.940002 73.650002 72.879997 73.430000 71.287193 1148567
2013-05-08 73.430000 74.070000 73.379997 74.070000 71.908508 897633
2013-05-09 73.919998 74.279999 73.839996 74.190002 72.025009 370666
2013-05-10 74.250000 75.000000 74.099998 74.349998 72.180344 1264166
2013-05-13 74.349998 74.440002 73.760002 74.360001 72.190056 1025965
2013-05-14 74.559998 74.860001 73.940002 74.860001 72.675453 850805
2013-05-15 74.870003 75.099998 73.919998 75.029999 72.840500 1172602
2013-05-16 74.959999 75.400002 74.709999 75.110001 72.918152 861673
2013-05-17 75.040001 75.459999 74.790001 75.400002 73.199699 775477
2013-05-20 75.730003 75.900002 75.430000 75.900002 73.685112 503294
2013-05-21 75.879997 76.110001 75.349998 76.000000 73.782188 930441
2013-05-22 76.050003 76.839996 75.750000 76.599998 74.364670 1061563
2013-05-23 75.000000 75.230003 74.269997 75.029999 72.840500 1531401
2013-05-24 75.279999 75.320000 74.160004 74.589996 72.413330 743591
2013-05-27 74.940002 75.300003 74.849998 75.269997 73.073486 205937
2013-05-28 75.650002 76.529999 75.650002 76.089996 73.869560 981143
2013-05-29 75.790001 75.790001 74.680000 74.900002 72.714294 913813
2013-05-30 74.610001 75.559998 74.540001 75.400002 73.199699 682321
2013-05-31 75.220001 75.440002 74.500000 74.989998 72.801666 559209
2013-06-03 74.510002 75.370003 73.739998 74.430000 72.258003 951952
2013-06-04 75.160004 75.260002 74.290001 74.489998 72.316254 655939
2013-06-05 73.889999 74.440002 73.459999 73.599998 71.452232 657284
2013-06-06 73.550003 73.900002 72.760002 72.760002 70.636749 665897
2013-06-07 72.839996 74.339996 72.070000 74.129997 71.966759 2436294
2013-06-10 74.070000 75.019997 74.070000 74.599998 72.423042 1024003
2013-06-11 74.160004 74.169998 73.150002 73.849998 71.694931 743660
2013-06-12 73.800003 74.040001 72.900002 73.150002 71.015358 698841
2013-06-13 71.760002 72.760002 71.540001 72.660004 70.539665 1426627
2013-06-14 73.190002 73.489998 72.839996 72.989998 70.860016 867447
2013-06-17 73.620003 74.169998 73.480003 73.760002 71.607559 730709
2013-06-18 73.489998 73.989998 73.379997 73.900002 71.743477 312477
2013-06-19 74.029999 74.349998 73.279999 73.629997 71.481346 667309
2013-06-20 72.190002 72.419998 71.019997 71.260002 69.180511 2298954
2013-06-21 71.480003 71.680000 69.940002 69.940002 67.899040 1550930
2013-06-24 69.900002 70.269997 68.739998 69.120003 67.102966 2755884
2013-06-25 69.519997 70.419998 69.400002 70.129997 68.083481 1692849
2013-06-26 70.089996 71.459999 70.089996 71.220001 69.141670 1607979
2013-06-27 71.320000 72.040001 71.099998 71.779999 69.685333 753823
2013-06-28 72.169998 72.169998 70.970001 71.449997 69.364960 665738
2013-07-01 71.839996 72.029999 70.849998 71.650002 69.559143 743464
2013-07-02 71.629997 71.650002 70.680000 70.989998 68.918388 882443
2013-07-03 70.169998 70.349998 69.400002 70.339996 68.287354 694674
2013-07-04 70.699997 71.910004 70.620003 71.730003 69.636795 582055
2013-07-05 71.910004 72.089996 70.099998 70.099998 68.054359 707372
2013-07-08 70.830002 71.940002 70.660004 71.589996 69.500885 663578
2013-07-09 72.120003 72.589996 71.900002 72.339996 70.228989 471006
2013-07-10 72.419998 72.480003 71.769997 72.389999 70.277534 497625
2013-07-11 73.290001 73.430000 72.970001 73.300003 71.160980 952001
2013-07-12 73.500000 73.980003 73.440002 73.720001 71.568726 378487
2013-07-15 73.970001 74.239998 73.720001 73.930000 71.772598 470252
2013-07-16 74.059998 74.059998 73.430000 73.650002 71.500778 364195
2013-07-17 73.779999 74.220001 73.070000 74.070000 71.908508 425899
2013-07-18 73.889999 74.800003 73.760002 74.779999 72.597786 726410
2013-07-19 74.510002 74.830002 74.370003 74.779999 72.597786 697920
2013-07-22 74.970001 75.169998 74.599998 74.769997 72.588089 371209
2013-07-23 74.989998 75.070000 74.589996 74.639999 72.461876 264565
2013-07-24 74.699997 75.529999 74.690002 75.169998 72.976418 518403
2013-07-25 74.849998 75.000000 74.180000 74.510002 72.335678 506745
2013-07-26 74.879997 75.040001 73.739998 74.000000 71.840561 598244
2013-07-29 74.480003 74.690002 73.980003 74.129997 71.966759 575649
2013-07-30 74.480003 74.779999 74.110001 74.260002 72.092964 683110
2013-07-31 73.949997 74.459999 73.709999 74.220001 72.054138 556537
2013-08-01 74.750000 75.489998 74.699997 75.440002 73.238541 536171
2013-08-02 75.559998 75.699997 75.209999 75.459999 73.257942 358150
2013-08-05 75.669998 75.669998 75.080002 75.410004 73.209404 284118
2013-08-06 75.269997 75.750000 73.680000 74.470001 72.296844 544866
2013-08-07 74.080002 74.330002 73.849998 74.120003 71.957054 478750
2013-08-08 74.250000 74.849998 74.059998 74.650002 72.471588 310986
2013-08-09 74.750000 75.160004 74.360001 74.839996 72.656036 262043
2013-08-12 74.879997 75.110001 73.989998 74.989998 72.801666 192279
2013-08-13 75.510002 75.790001 75.220001 75.519997 73.316185 413152
2013-08-14 75.629997 75.919998 75.410004 75.699997 73.490944 288960
2013-08-15 75.529999 75.570000 74.559998 75.169998 72.976418 188192
2013-08-16 74.940002 75.360001 74.809998 75.300003 73.102615 209003
2013-08-19 75.150002 75.250000 74.739998 75.099998 72.908455 212066
2013-08-20 74.379997 74.650002 73.970001 74.480003 72.306541 509005
2013-08-21 74.400002 74.570000 74.209999 74.360001 72.190056 191056
2013-08-22 74.430000 75.599998 74.430000 75.370003 73.170570 268996
2013-08-23 75.379997 75.720001 75.050003 75.559998 73.355019 261994
2013-08-26 75.550003 75.709999 75.269997 75.690002 73.481247 266408
2013-08-27 75.169998 75.529999 74.000000 74.000000 71.840561 604247
2013-08-28 73.620003 73.760002 72.680000 73.230003 71.093033 1018294
2013-08-29 73.570000 73.570000 73.040001 73.500000 71.355148 244376
2013-08-30 73.519997 73.580002 72.720001 72.779999 70.656158 363537
2013-09-02 73.839996 74.180000 73.680000 73.940002 71.782310 364611
2013-09-03 74.199997 74.199997 73.160004 73.389999 71.248352 243507
2013-09-04 73.580002 73.650002 72.639999 73.580002 71.432816 606780
2013-09-05 73.720001 74.080002 73.309998 73.879997 71.724052 332278
2013-09-06 73.809998 74.449997 73.410004 74.220001 72.054138 654952
2013-09-09 74.160004 74.639999 74.000000 74.290001 72.122086 526346
2013-09-10 75.000000 75.940002 74.940002 75.839996 73.626862 346783
2013-09-11 75.860001 76.300003 75.790001 76.260002 74.034607 673351
2013-09-12 76.309998 76.400002 76.010002 76.250000 74.024902 837625
2013-09-13 75.989998 76.449997 75.879997 76.330002 74.102562 342185
2013-09-16 77.169998 77.379997 76.970001 77.290001 75.034554 780601
2013-09-17 77.110001 77.300003 77.059998 77.180000 74.927757 329755
2013-09-18 77.330002 77.599998 77.120003 77.500000 75.238411 347220
2013-09-19 78.400002 78.699997 77.790001 78.000000 75.723831 1058434
2013-09-20 77.860001 78.199997 77.820000 77.879997 75.607330 516594
2013-09-23 77.989998 78.050003 77.379997 77.449997 75.189865 438684
2013-09-24 77.589996 77.809998 77.480003 77.760002 75.490837 257042
2013-09-25 77.669998 77.900002 77.260002 77.790001 75.519958 328071
2013-09-26 77.970001 77.970001 77.449997 77.730003 75.461708 240003
2013-09-27 77.779999 77.919998 77.300003 77.779999 75.510254 318835
2013-09-30 76.919998 77.220001 76.699997 77.129997 74.879211 427215
2013-10-01 77.510002 78.000000 77.139999 77.989998 75.714119 793130
2013-10-02 77.669998 77.779999 77.040001 77.430000 75.170464 431034
2013-10-04 77.099998 77.540001 76.900002 77.389999 75.131622 256180
2013-10-07 76.790001 77.220001 76.360001 77.120003 74.869507 697324
2013-10-08 77.089996 77.239998 76.750000 76.750000 74.510300 657965
2013-10-09 76.690002 77.080002 76.099998 76.410004 74.180229 455257
2013-10-10 76.800003 78.019997 76.750000 78.000000 75.723831 629556
2013-10-11 78.180000 78.349998 78.050003 78.309998 76.024780 987193
2013-10-14 77.910004 78.320000 77.870003 78.250000 75.966537 411074
2013-10-15 78.639999 79.110001 78.629997 79.029999 76.723770 565552
2013-10-16 78.900002 79.510002 78.800003 79.370003 77.053848 532507
2013-10-17 79.129997 79.199997 78.639999 79.070000 76.762604 508669
2013-10-18 79.250000 79.470001 79.000000 79.470001 77.150925 580177
2013-10-21 79.400002 79.650002 79.250000 79.580002 77.257713 328785
2013-10-22 79.440002 80.629997 79.400002 80.239998 77.898453 566747
2013-10-23 79.980003 80.150002 78.570000 80.059998 77.723709 1014681
2013-10-24 80.459999 80.650002 80.330002 80.550003 78.199417 477015
2013-10-25 80.300003 80.800003 80.300003 80.660004 78.306206 179401
2013-10-28 81.029999 81.029999 80.320000 80.570000 78.218826 209321
2013-10-29 80.470001 80.919998 80.470001 80.910004 78.548912 177020
2013-10-30 81.050003 81.360001 80.730003 80.860001 78.500374 223845
2013-10-31 80.650002 81.089996 80.540001 81.070000 78.704247 333535
2013-11-01 81.059998 81.160004 80.739998 80.839996 78.480942 115368
2013-11-04 81.129997 81.220001 80.980003 81.080002 78.713951 182221
2013-11-05 81.129997 81.129997 80.440002 80.860001 78.500374 292354
2013-11-06 81.080002 81.320000 80.949997 81.050003 78.684822 275049
2013-11-07 81.070000 82.500000 81.000000 81.480003 79.102280 870815
2013-11-08 81.080002 81.470001 80.660004 81.440002 79.063446 467489
2013-11-11 81.500000 81.849998 81.349998 81.709999 79.325569 210988
2013-11-12 81.730003 81.849998 81.440002 81.449997 79.073143 531920
2013-11-13 81.230003 81.419998 80.589996 81.239998 78.869270 345632
2013-11-14 81.980003 82.099998 81.680000 82.050003 79.655647 265926
2013-11-15 82.160004 82.430000 81.959999 82.239998 79.840088 226629
2013-11-18 82.110001 83.019997 81.989998 82.769997 80.354622 365268
2013-11-19 82.629997 82.690002 82.360001 82.489998 80.082802 329946
2013-11-20 82.370003 82.849998 82.209999 82.580002 80.170174 294368
2013-11-21 81.919998 82.639999 81.800003 82.510002 80.102219 659931
2013-11-22 82.589996 82.790001 82.269997 82.699997 80.286667 321831
2013-11-25 83.010002 83.639999 83.010002 83.449997 81.014778 470572
2013-11-26 83.440002 83.589996 83.349998 83.389999 80.956535 554085
2013-11-27 83.519997 84.000000 83.410004 83.889999 81.441948 364653
2013-11-28 84.029999 84.330002 84.000000 84.239998 81.781731 340619
2013-11-29 84.190002 84.540001 84.169998 84.400002 81.937065 325746
2013-12-02 84.500000 84.559998 84.239998 84.379997 81.917648 264619
2013-12-03 84.279999 84.330002 82.720001 82.720001 80.306091 714328
2013-12-04 82.930000 83.010002 81.519997 82.010002 79.616814 1114295
2013-12-05 81.730003 82.290001 81.430000 81.500000 79.121681 799599
2013-12-06 81.930000 82.500000 81.510002 82.309998 79.908058 650931
2013-12-09 82.720001 82.750000 82.300003 82.519997 80.111923 342063
2013-12-10 82.260002 82.760002 81.559998 81.769997 79.383812 464637
2013-12-11 81.599998 82.110001 81.309998 81.440002 79.063446 407649
2013-12-12 80.989998 81.220001 80.599998 80.889999 78.529495 799018
2013-12-13 80.930000 81.150002 80.660004 80.809998 78.451828 404489
2013-12-16 80.830002 82.389999 80.760002 82.209999 79.810974 784537
2013-12-17 82.080002 82.180000 81.529999 81.529999 79.150818 357696
2013-12-18 82.080002 82.459999 81.839996 82.400002 79.995430 1165886
2013-12-19 83.199997 83.949997 83.080002 83.750000 81.306038 839985
2013-12-20 84.089996 84.400002 83.949997 84.389999 81.927353 810418
2013-12-23 84.639999 85.089996 84.580002 85.089996 82.606926 512559
2013-12-27 85.730003 85.989998 85.660004 85.980003 83.470955 646688
2013-12-30 86.000000 86.050003 85.750000 85.750000 83.247673 262283
2014-01-02 86.180000 86.389999 84.290001 84.290001 81.830269 1290193
2014-01-03 84.410004 84.779999 84.019997 84.599998 82.131233 686001
2014-01-06 84.550003 84.940002 84.320000 84.529999 82.063271 546855
2014-01-07 84.760002 85.379997 84.500000 85.260002 82.771957 307034
2014-01-08 85.309998 85.349998 84.940002 85.180000 82.694298 433697
2014-01-09 85.129997 85.639999 84.360001 84.559998 82.092392 619564
2014-01-10 84.959999 85.489998 84.699997 84.949997 82.471016 683963
2014-01-13 85.440002 85.440002 84.860001 85.320000 82.830223 237406
2014-01-14 84.320000 85.570000 84.250000 85.540001 83.043800 521811
2014-01-15 85.980003 87.459999 85.940002 87.230003 84.684479 839678
2014-01-16 87.419998 87.419998 87.029999 87.139999 84.597107 748701
2014-01-17 87.250000 87.820000 87.099998 87.389999 84.839813 531779
2014-01-20 86.910004 87.309998 86.800003 87.139999 84.597107 339470
2014-01-21 87.410004 87.809998 87.120003 87.279999 84.733017 494209
2014-01-22 87.449997 87.580002 86.790001 87.139999 84.597107 580247
2014-01-23 87.010002 87.220001 86.070000 86.410004 83.888412 432574
2014-01-24 86.639999 86.680000 84.089996 84.230003 81.772034 1493661
2014-01-27 84.110001 84.290001 83.309998 83.809998 81.364281 1368448
2014-01-28 84.430000 84.599998 83.809998 84.349998 81.888527 1033897
2014-01-29 85.360001 85.540001 82.660004 83.699997 81.257492 1112244
2014-01-30 83.699997 84.459999 83.099998 84.070000 81.616692 817767
2014-01-31 83.769997 83.849998 82.160004 83.470001 81.034195 1124339
2014-02-03 83.709999 83.900002 82.300003 82.339996 79.937180 1034816
2014-02-04 81.910004 82.220001 81.370003 81.949997 79.558556 1113530
2014-02-05 81.620003 82.099998 81.449997 81.760002 79.374107 918386
2014-02-06 82.260002 83.180000 80.900002 83.050003 80.626457 1049029
2014-02-07 83.180000 83.620003 82.739998 83.389999 80.956535 944224
2014-02-10 83.650002 83.820000 83.250000 83.320000 80.888573 383011
2014-02-11 83.769997 84.970001 83.769997 84.970001 82.490433 738519
2014-02-12 85.339996 86.059998 85.290001 85.610001 83.111748 1348117
2014-02-13 85.410004 86.089996 85.019997 86.000000 83.490379 562087
2014-02-14 86.250000 86.800003 86.029999 86.620003 84.092293 889698
2014-02-17 86.610001 86.889999 86.550003 86.639999 84.111694 522288
2014-02-18 86.690002 87.000000 86.230003 86.639999 84.111694 755939
2014-02-19 86.589996 86.970001 86.070000 86.610001 84.082573 573739
2014-02-20 85.239998 86.330002 85.169998 86.279999 83.762199 796561
2014-02-21 86.629997 86.680000 86.099998 86.660004 84.131126 310973
2014-02-24 86.269997 87.059998 86.169998 87.059998 84.519440 413143
2014-02-25 86.830002 87.099998 86.199997 87.029999 84.490318 309251
2014-02-26 87.169998 87.169998 86.199997 86.639999 84.111694 573638
2014-02-27 86.589996 86.709999 85.129997 85.940002 83.432137 533134
2014-02-28 86.070000 86.910004 85.800003 86.910004 84.373825 176496
2014-03-03 84.790001 85.370003 83.919998 83.919998 81.471069 1371502
2014-03-04 84.739998 85.959999 84.489998 85.959999 83.451538 707112
2014-03-05 85.660004 86.070000 85.480003 85.480003 82.985542 260414
2014-03-06 85.900002 85.949997 85.279999 85.550003 83.053505 406034
2014-03-07 85.489998 85.529999 83.779999 83.889999 81.441948 828955
2014-03-10 83.459999 84.110001 82.610001 83.059998 80.636162 661345
2014-03-11 83.330002 84.050003 83.040001 83.410004 80.975952 324823
2014-03-12 82.959999 83.089996 81.900002 82.389999 79.985718 792697
2014-03-13 82.580002 82.750000 80.760002 80.760002 78.403290 820961
2014-03-14 80.260002 81.500000 79.750000 81.160004 78.791618 1514543
2014-03-17 81.339996 82.430000 81.199997 82.339996 79.937180 598762
2014-03-18 82.160004 83.570000 81.650002 82.889999 80.471130 612146
2014-03-19 83.080002 83.599998 82.750000 83.169998 80.742950 469550
2014-03-20 82.559998 83.349998 82.089996 83.290001 80.859451 863613
2014-03-21 83.370003 84.019997 83.330002 83.750000 81.306038 593278
2014-03-24 83.889999 83.889999 82.320000 82.339996 79.937180 458460
2014-03-25 82.830002 84.010002 82.830002 83.720001 81.276909 392949
2014-03-26 84.059998 85.089996 84.059998 84.739998 82.267136 635595
2014-03-27 84.599998 84.910004 84.279999 84.750000 82.276848 448359
2014-03-28 85.110001 85.959999 85.050003 85.959999 83.451538 589575
2014-03-31 86.389999 86.389999 85.599998 85.680000 83.179718 517624
2014-04-01 86.129997 86.330002 85.849998 86.080002 83.568039 370611
2014-04-02 86.370003 86.489998 86.139999 86.279999 83.762199 203213
2014-04-03 86.300003 86.879997 86.000000 86.339996 83.820442 417361
2014-04-04 86.389999 87.110001 86.330002 86.900002 84.364105 504994
2014-04-07 85.940002 86.150002 85.110001 85.260002 82.771957 587257
2014-04-08 85.330002 85.379997 84.199997 85.040001 82.558388 835346
2014-04-09 85.230003 85.550003 85.000000 85.230003 82.742844 996585
2014-04-10 85.730003 85.910004 84.650002 84.760002 82.286560 807543
2014-04-11 83.820000 84.139999 83.029999 83.449997 81.014778 849742
2014-04-14 82.970001 83.720001 82.629997 83.720001 81.276909 598047
2014-04-15 83.599998 83.750000 82.150002 82.239998 79.840088 993986
2014-04-16 83.059998 83.540001 82.660004 83.510002 81.073036 780540
2014-04-17 83.440002 84.440002 83.199997 84.330002 81.869110 368953
2014-04-22 84.769997 86.120003 84.690002 86.080002 83.568039 571493
2014-04-23 86.139999 86.139999 85.519997 85.610001 83.111748 383368
2014-04-24 86.010002 86.500000 84.330002 85.580002 83.082634 641794
2014-04-25 84.919998 85.199997 83.919998 84.320000 81.859406 441611
2014-04-28 84.610001 85.129997 84.239998 84.480003 82.014732 432376
2014-04-29 85.260002 85.779999 84.809998 85.620003 83.121460 555158
2014-04-30 85.550003 85.949997 85.400002 85.830002 83.325340 408749
2014-05-02 85.690002 85.849998 84.970001 85.099998 83.120895 548600
2014-05-05 84.860001 85.050003 83.839996 84.870003 82.896248 823038
2014-05-06 85.230003 85.279999 84.139999 84.339996 82.378563 908156
2014-05-07 83.970001 85.110001 83.879997 84.879997 82.906013 805921
2014-05-08 85.129997 85.760002 84.550003 85.639999 83.648331 624128
2014-05-09 85.500000 85.550003 85.190002 85.449997 83.462753 384195
2014-05-12 85.599998 86.529999 85.449997 86.470001 84.459038 487186
2014-05-13 86.879997 87.209999 86.720001 86.949997 84.927864 1053996
2014-05-14 86.989998 87.099998 86.730003 86.949997 84.927864 365541
2014-05-15 86.800003 87.400002 85.809998 86.029999 84.029266 1119819
2014-05-16 86.070000 86.190002 85.349998 85.769997 83.775314 485908
2014-05-19 85.660004 86.220001 84.959999 86.059998 84.058563 681053
2014-05-20 86.029999 86.279999 85.660004 85.919998 83.921829 432262
2014-05-21 85.639999 86.500000 85.370003 86.400002 84.390663 259975
2014-05-22 86.680000 86.709999 86.360001 86.669998 84.654388 327586
2014-05-23 86.650002 87.120003 86.470001 86.970001 84.947403 228821
2014-05-26 87.589996 88.160004 87.540001 88.160004 86.109741 401078
2014-05-27 88.180000 88.660004 88.000000 88.570000 86.510193 438161
2014-05-28 88.639999 88.699997 88.199997 88.589996 86.529724 509328
2014-05-29 88.570000 88.690002 88.389999 88.540001 86.480888 63256
2014-05-30 88.489998 88.879997 88.449997 88.599998 86.539497 270707
2014-06-02 88.989998 89.000000 88.230003 88.660004 86.598106 589413
2014-06-03 88.690002 88.690002 88.050003 88.370003 86.314842 334877
2014-06-04 88.220001 88.459999 87.839996 88.430000 86.373459 313932
2014-06-05 88.400002 89.199997 88.239998 88.570000 86.510193 1160798
2014-06-06 88.779999 89.089996 88.589996 88.940002 86.871590 410526
2014-06-09 89.040001 89.169998 88.959999 89.169998 87.096237 97194
2014-06-10 89.099998 89.379997 89.000000 89.330002 87.252525 317712
2014-06-11 89.269997 89.300003 88.419998 88.629997 86.568794 313643
2014-06-12 88.750000 88.839996 88.379997 88.550003 86.490662 342193
2014-06-13 88.410004 88.599998 87.559998 88.330002 86.275787 386428
2014-06-16 88.029999 88.430000 87.959999 88.129997 86.080429 268349
2014-06-17 88.370003 88.930000 87.870003 88.410004 86.353920 399550
2014-06-18 88.500000 88.739998 88.379997 88.470001 86.412521 142361
2014-06-19 89.199997 89.279999 89.010002 89.150002 87.076706 309040
2014-06-20 89.080002 89.519997 89.000000 89.000000 86.930191 251534
2014-06-23 88.959999 88.959999 88.089996 88.349998 86.295311 391998
2014-06-24 88.550003 88.669998 88.199997 88.589996 86.529724 237854
2014-06-25 88.050003 88.330002 87.660004 87.910004 85.865547 415193
2014-06-26 88.089996 88.150002 86.839996 87.419998 85.386932 601129
2014-06-27 87.349998 87.650002 87.300003 87.500000 85.465073 230940
2014-06-30 87.570000 88.110001 87.320000 87.629997 85.592049 287863
2014-07-01 87.900002 88.199997 87.620003 88.199997 86.148804 376859
2014-07-02 88.330002 88.510002 88.120003 88.330002 86.275787 506916
2014-07-03 88.279999 89.360001 88.279999 89.339996 87.262283 559448
2014-07-04 89.320000 89.370003 89.120003 89.160004 87.086479 187460
2014-07-07 88.989998 89.199997 88.199997 88.260002 86.207413 356752
2014-07-08 88.370003 88.370003 87.080002 87.099998 85.074371 417989
2014-07-09 87.080002 87.440002 86.870003 87.349998 85.318565 433912
2014-07-10 87.190002 87.269997 85.669998 86.120003 84.117188 987091
2014-07-11 86.099998 86.470001 85.690002 86.089996 84.087868 536147
2014-07-14 86.470001 87.250000 86.400002 87.139999 85.113449 423752
2014-07-15 87.010002 87.209999 86.519997 86.589996 84.576241 667974
2014-07-16 86.879997 87.940002 86.870003 87.870003 85.826477 652011
2014-07-17 87.550003 87.709999 86.790001 86.980003 84.957176 426258
2014-07-18 86.190002 86.610001 86.000000 86.599998 84.586006 579045
2014-07-21 86.440002 86.440002 85.440002 85.629997 83.638565 716657
2014-07-22 86.139999 86.720001 85.940002 86.680000 84.664146 395827
2014-07-23 86.669998 87.309998 86.669998 86.940002 84.918106 596699
2014-07-24 86.849998 87.410004 86.220001 87.220001 85.191597 935398
2014-07-25 86.980003 87.220001 85.709999 85.870003 83.872993 311733
2014-07-28 85.980003 86.070000 84.800003 85.430000 83.443214 692200
2014-07-29 85.680000 86.349998 85.300003 85.980003 83.980431 613181
2014-07-30 85.879997 86.419998 85.290001 85.400002 83.413925 424509
2014-07-31 85.150002 85.330002 83.699997 83.779999 81.831596 1061281
2014-08-01 83.690002 83.690002 81.760002 82.040001 80.132065 1191025
2014-08-04 82.000000 82.339996 81.290001 81.489998 79.594849 410847
2014-08-05 81.800003 82.260002 81.589996 81.860001 79.956245 560375
2014-08-06 80.500000 81.599998 80.400002 81.430000 79.536247 1340310
2014-08-07 80.989998 81.690002 80.440002 80.639999 78.764618 730856
2014-08-08 79.589996 80.699997 79.320000 80.269997 78.403221 1226709
2014-08-11 81.029999 81.970001 81.000000 81.790001 79.887878 851498
2014-08-12 81.650002 81.690002 80.650002 80.790001 78.911125 1624727
2014-08-13 81.269997 82.080002 81.239998 81.930000 80.024620 612219
2014-08-14 81.650002 82.529999 81.540001 82.239998 80.327408 1452066
2014-08-15 82.279999 83.059998 80.699997 81.080002 79.194382 1263997
2014-08-18 82.250000 82.500000 81.910004 82.419998 80.503212 1283936
2014-08-19 82.849998 83.309998 82.849998 83.199997 81.265076 771103
2014-08-20 83.089996 83.139999 82.370003 83.040001 81.108795 1045147
2014-08-21 83.089996 83.769997 82.650002 83.720001 81.772987 685133
2014-08-22 83.629997 83.870003 82.750000 83.169998 81.235771 1218733
2014-08-25 84.180000 84.669998 83.949997 84.660004 82.691124 625709
2014-08-26 84.370003 85.449997 84.190002 85.410004 83.423683 903675
2014-08-27 85.370003 85.519997 85.040001 85.190002 83.208801 611156
2014-08-28 84.970001 85.019997 83.870003 84.320000 82.359039 1181065
2014-08-29 84.470001 84.730003 83.449997 84.349998 82.388336 866372
2014-09-01 84.610001 84.610001 83.940002 84.370003 82.407875 341224
2014-09-02 84.910004 85.300003 84.459999 84.660004 82.691124 619810
2014-09-03 84.930000 86.279999 84.900002 85.690002 83.697182 1480452
2014-09-04 85.459999 86.669998 84.980003 86.580002 84.566475 968022
2014-09-05 86.500000 87.059998 86.320000 86.870003 84.849731 703833
2014-09-08 86.949997 87.050003 86.580002 86.910004 84.888802 708388
2014-09-09 86.800003 87.040001 86.349998 86.459999 84.449265 339528
2014-09-10 86.150002 86.629997 85.849998 86.440002 84.429741 626271
2014-09-11 86.610001 86.660004 85.709999 86.290001 84.283218 469579
2014-09-12 86.379997 86.379997 85.519997 85.940002 83.941368 295268
2014-09-15 85.550003 86.230003 85.370003 86.059998 84.058563 246562
2014-09-16 85.730003 85.860001 85.389999 85.699997 83.706940 515482
2014-09-17 86.110001 86.339996 86.019997 86.070000 84.068336 321272
2014-09-18 86.370003 87.220001 86.290001 87.220001 85.191597 681594
2014-09-19 87.720001 88.099998 87.290001 87.290001 85.259972 667977
2014-09-22 86.860001 87.400002 86.730003 86.839996 84.820427 332993
2014-09-23 86.480003 86.529999 85.400002 85.510002 83.521355 904526
2014-09-24 85.510002 86.129997 84.879997 86.059998 84.058563 794671
2014-09-25 85.970001 86.529999 84.519997 84.730003 82.759506 673859
2014-09-26 84.540001 84.989998 84.250000 84.580002 82.612991 508757
2014-09-29 84.650002 84.669998 83.400002 83.930000 81.978111 563846
2014-09-30 84.160004 84.550003 83.760002 84.400002 82.437172 582028
2014-10-01 84.220001 84.750000 83.320000 83.580002 81.636246 1196985
2014-10-02 83.320000 83.870003 81.830002 81.830002 79.926941 739728
2014-10-06 83.050003 83.209999 81.790001 81.980003 80.073463 1027189
2014-10-07 81.550003 81.669998 80.839996 80.940002 79.057648 687840
2014-10-08 80.400002 80.720001 79.779999 80.120003 78.256714 994879
2014-10-09 80.959999 81.400002 79.940002 80.239998 78.373917 710790
2014-10-10 79.470001 79.769997 78.261002 78.339996 76.518105 1676372
2014-10-13 77.669998 79.040001 77.580002 78.470001 76.645088 1299205
2014-10-14 78.059998 78.870003 77.419998 78.610001 76.781822 924506
2014-10-15 78.690002 78.800003 76.209999 76.459999 74.681824 986919
2014-10-16 76.769997 77.110001 74.139999 76.529999 74.750198 1341004
2014-10-17 76.879997 78.830002 76.550003 78.800003 76.967415 2024860
2014-10-20 78.470001 78.699997 77.349998 77.629997 75.824623 1120024
2014-10-21 77.360001 79.169998 76.919998 79.150002 77.309273 938977
2014-10-22 79.639999 79.800003 78.910004 79.650002 77.797646 949227
2014-10-23 78.949997 80.750000 78.540001 80.589996 78.715782 991837
2014-10-24 80.129997 80.529999 79.750000 80.029999 78.168800 487319
2014-10-27 80.800003 80.800003 78.680000 79.300003 77.455780 798597
2014-10-28 79.959999 80.830002 79.839996 80.709999 78.832993 661653
2014-10-29 81.389999 81.559998 80.769997 80.949997 79.067398 650531
2014-10-30 81.370003 81.529999 79.269997 81.139999 79.252991 1024675
2014-10-31 82.400002 83.110001 82.019997 83.059998 81.128342 680570
2014-11-03 82.750000 83.180000 82.239998 82.349998 80.434845 490784
2014-11-04 82.309998 82.980003 81.480003 81.680000 79.780434 594515
2014-11-05 82.320000 83.050003 82.169998 82.910004 80.981827 409763
2014-11-06 82.760002 84.230003 82.550003 83.459999 81.519035 1053805
2014-11-07 83.760002 83.800003 82.320000 82.660004 80.737648 544572
2014-11-10 82.269997 83.250000 82.269997 83.250000 81.313919 514041
2014-11-11 83.489998 83.669998 83.029999 83.379997 81.440895 363073
2014-11-12 83.169998 83.309998 81.800003 82.080002 80.171135 739150
2014-11-13 82.500000 82.879997 81.620003 82.339996 80.425087 621478
2014-11-14 82.660004 82.660004 81.769997 82.360001 80.444618 686358
2014-11-17 81.620003 83.019997 81.610001 82.860001 80.932991 452325
2014-11-18 83.050003 84.239998 83.050003 84.180000 82.222298 747063
2014-11-19 84.169998 84.760002 84.019997 84.330002 82.368813 348605
2014-11-20 84.209999 84.470001 83.459999 84.470001 82.505547 345299
2014-11-21 84.820000 86.669998 84.699997 86.599998 84.586006 1539378
2014-11-24 86.620003 87.519997 86.449997 87.099998 85.074371 654965
2014-11-25 87.230003 88.330002 87.150002 87.860001 85.816711 760419
2014-11-26 88.199997 88.550003 87.889999 88.279999 86.226936 513940
2014-11-27 88.500000 88.980003 88.330002 88.809998 86.744614 447617
2014-11-28 88.940002 88.940002 88.150002 88.879997 86.812988 497349
2014-12-01 88.459999 88.849998 88.169998 88.660004 86.598106 652431
2014-12-02 88.860001 89.349998 88.250000 88.370003 86.314842 501107
2014-12-03 88.779999 89.000000 88.440002 88.800003 86.734848 591931
2014-12-04 89.080002 89.949997 87.550003 87.809998 85.767876 781221
2014-12-05 88.599998 89.809998 88.519997 89.760002 87.672523 506879
2014-12-08 89.610001 89.790001 89.150002 89.150002 87.076706 386679
2014-12-09 88.110001 88.559998 87.139999 87.220001 85.191597 644194
2014-12-10 87.949997 88.209999 87.029999 87.209999 85.181824 297787
2014-12-11 87.110001 88.169998 86.910004 87.849998 85.806938 560942
2014-12-12 86.970001 87.199997 85.339996 85.419998 83.433449 510096
2014-12-15 85.379997 86.139999 82.989998 82.989998 81.059959 708525
2014-12-16 83.550003 85.190002 82.050003 85.190002 83.208801 1317739
2014-12-17 84.339996 85.400002 83.959999 85.050003 83.072060 808657
2014-12-18 86.419998 87.400002 86.099998 87.349998 85.318565 896806
2014-12-19 88.050003 88.110001 86.290001 87.160004 85.132996 1653339
2014-12-22 87.650002 88.400002 87.489998 87.930000 85.885086 2024749
2014-12-23 87.959999 88.339996 87.669998 88.239998 86.187874 658092
2014-12-29 88.150002 88.449997 87.000000 88.410004 86.353920 674097
2014-12-30 87.769997 87.989998 87.349998 87.349998 85.318565 219262
2015-01-02 87.660004 87.889999 86.089996 86.839996 84.820427 395606
2015-01-05 86.510002 87.129997 84.279999 84.360001 82.398109 1028039
2015-01-06 84.400002 85.660004 83.500000 84.260002 82.300430 1857775
2015-01-07 84.709999 85.389999 84.230003 84.650002 82.681366 404218
2015-01-08 85.809998 87.730003 85.540001 87.550003 85.513916 754968
2015-01-09 87.410004 87.730003 85.440002 85.879997 83.882751 562261
2015-01-12 86.330002 87.400002 85.730003 87.129997 85.103676 551274
2015-01-13 86.980003 88.820000 86.959999 88.470001 86.412521 559317
2015-01-14 87.300003 88.680000 87.000000 87.389999 85.357635 751413
2015-01-15 88.440002 89.610001 85.150002 89.279999 87.203682 1658510
2015-01-16 88.989998 90.860001 88.459999 90.599998 88.492989 1091021
2015-01-19 91.099998 91.650002 90.730003 91.180000 89.059494 1404349
2015-01-20 91.580002 91.699997 90.910004 91.279999 89.157166 804174
2015-01-21 91.430000 91.769997 90.370003 91.739998 89.606476 823762
2015-01-22 91.589996 93.050003 90.980003 92.839996 90.680893 1591366
2015-01-23 93.529999 95.309998 93.500000 94.830002 92.624619 2114542
2015-01-26 94.339996 96.199997 94.300003 96.139999 93.904144 1619617
2015-01-27 96.199997 96.239998 94.290001 94.699997 92.497635 1136518
2015-01-28 95.410004 95.480003 93.800003 95.449997 93.230194 979845
2015-01-29 95.059998 95.650002 94.449997 95.540001 93.318100 733637
2015-01-30 96.129997 96.190002 94.739998 95.199997 92.986000 961543
2015-02-02 95.510002 96.400002 95.099998 96.400002 94.158104 652991
2015-02-03 96.790001 97.790001 96.790001 96.919998 94.666008 1504683
2015-02-04 96.910004 97.099998 96.180000 97.070000 94.812515 839300
2015-02-05 96.500000 97.260002 96.370003 97.050003 94.792992 872770
2015-02-06 96.739998 96.820000 96.160004 96.510002 94.265541 814520
2015-02-09 95.739998 95.800003 94.510002 94.919998 92.712517 1355280
2015-02-10 95.040001 96.089996 94.279999 95.790001 93.562286 941635
2015-02-11 95.820000 96.000000 95.250000 95.730003 93.503685 493627
2015-02-12 95.930000 97.510002 95.730003 97.230003 94.968796 949798
2015-02-13 97.529999 98.000000 97.400002 97.540001 95.271584 777336
2015-02-16 97.449997 97.599998 97.129997 97.199997 94.939491 530173
2015-02-17 96.699997 97.209999 95.820000 96.910004 94.656242 630984
2015-02-18 97.180000 97.730003 97.139999 97.540001 95.271584 588496
2015-02-19 97.320000 98.070000 96.800003 97.919998 95.642754 516299
2015-02-20 97.699997 99.260002 97.449997 98.389999 96.101822 1329357
2015-02-23 99.279999 99.279999 98.529999 99.070000 96.765999 624282
2015-02-24 99.110001 99.919998 98.699997 99.720001 97.400879 655961
2015-02-25 99.860001 99.919998 99.480003 99.750000 97.430191 821125
2015-02-26 99.769997 100.830002 99.599998 100.830002 98.485077 659949
2015-02-27 101.029999 101.430000 100.599998 101.430000 99.071121 293568
2015-03-02 101.620003 101.910004 101.139999 101.540001 99.178558 534102
2015-03-03 101.699997 102.059998 100.320000 100.320000 97.986938 465731
2015-03-04 100.669998 101.400002 99.629997 101.400002 99.041824 1476962
2015-03-05 101.720001 102.599998 101.519997 102.389999 100.008789 875784
2015-03-06 102.459999 103.239998 102.300003 102.779999 100.389717 562175
2015-03-09 102.480003 103.120003 102.000000 103.080002 100.682747 392750
2015-03-10 102.860001 103.000000 101.480003 102.410004 100.028336 668499
2015-03-11 102.730003 105.250000 102.690002 105.040001 102.597168 708753
2015-03-12 104.980003 105.320000 104.639999 104.959999 102.519028 582831
2015-03-13 105.339996 105.970001 104.529999 105.970001 103.505539 680257
2015-03-16 106.540001 108.779999 106.510002 108.279999 105.761810 940596
2015-03-17 108.400002 108.529999 106.180000 106.610001 104.130653 1435848
2015-03-18 106.919998 107.019997 105.160004 106.110001 103.642288 1313884
2015-03-19 105.989998 106.790001 104.879997 105.940002 103.476234 1049180
2015-03-20 106.519997 107.589996 106.180000 107.230003 104.736244 755884
2015-03-23 106.660004 106.660004 105.519997 105.860001 103.398102 868907
2015-03-24 105.279999 107.070000 104.980003 106.800003 104.316238 604322
2015-03-25 106.629997 106.989998 105.540001 105.589996 103.134369 726969
2015-03-26 103.820000 105.459999 103.309998 105.379997 102.929253 1390380
2015-03-27 106.150002 106.349998 104.980003 105.699997 103.241814 585128
2015-03-30 106.349998 107.650002 106.309998 107.650002 105.146469 643063
2015-03-31 107.120003 107.860001 106.300003 106.459999 103.984138 759476
2015-04-01 105.849998 107.800003 105.730003 106.849998 104.365067 1106839
2015-04-02 106.629997 106.980003 106.309998 106.459999 103.984138 774107
2015-04-07 107.379997 108.099998 107.120003 107.879997 105.371117 392476
2015-04-08 107.769997 107.849998 106.970001 107.169998 104.677628 412956
2015-04-09 107.639999 108.300003 107.199997 108.300003 105.781364 483867
2015-04-10 109.000000 110.260002 108.739998 110.160004 107.598099 1206243
2015-04-13 109.910004 110.260002 109.739998 109.809998 107.256226 535538
2015-04-14 109.650002 109.839996 108.440002 108.720001 106.191589 596998
2015-04-15 108.970001 109.699997 108.709999 108.900002 106.367393 518697
2015-04-16 108.489998 108.489998 106.750000 106.800003 104.316238 883874
2015-04-17 106.360001 106.919998 103.879997 103.940002 101.522758 1797550
2015-04-20 104.339996 105.919998 104.339996 105.790001 103.329720 935015
2015-04-21 106.720001 107.489998 105.959999 106.320000 103.847404 604796
2015-04-22 106.739998 107.139999 104.889999 105.489998 103.036690 549038
2015-04-23 105.980003 106.190002 103.860001 104.349998 101.923210 796133
2015-04-24 104.910004 105.699997 104.279999 105.220001 102.772972 474046
2015-04-27 105.849998 107.169998 104.379997 107.169998 104.677628 609291
2015-04-28 107.139999 107.180000 104.500000 105.199997 102.753441 922149
2015-04-29 105.540001 105.660004 101.260002 101.589996 99.227394 1716563
2015-04-30 102.150002 102.970001 100.690002 102.070000 99.696236 1984277
2015-05-04 101.959999 103.099998 100.900002 102.779999 101.008392 1384940
2015-05-05 102.320000 103.930000 100.110001 100.199997 98.472862 914659
2015-05-06 100.489998 101.330002 99.349998 100.440002 98.708733 1306274
2015-05-07 99.849998 101.169998 98.790001 100.900002 99.160805 1767046
2015-05-08 101.529999 103.599998 100.980003 103.570000 101.784782 1016994
2015-05-11 103.260002 103.500000 102.779999 103.190002 101.411339 409538
2015-05-12 102.139999 102.169998 100.660004 101.430000 99.681671 1346635
2015-05-13 101.900002 102.529999 99.959999 100.250000 98.522003 636022
2015-05-14 99.820000 102.400002 99.190002 102.209999 100.448227 362459
2015-05-15 102.510002 102.870003 100.529999 101.269997 99.524422 645385
2015-05-18 101.050003 102.589996 100.650002 102.570000 100.802017 385241
2015-05-19 104.150002 105.029999 103.989998 104.849998 103.042717 1721285
2015-05-20 104.860001 105.010002 104.190002 104.739998 102.934616 543686
2015-05-21 104.639999 105.000000 104.000000 104.940002 103.131172 301227
2015-05-22 105.019997 105.050003 104.300003 104.470001 102.669266 551912
2015-05-26 104.680000 105.459999 102.449997 102.970001 101.195122 1242512
2015-05-27 103.190002 104.279999 102.580002 104.150002 102.354782 624074
2015-05-28 103.610001 104.099998 102.629997 103.209999 101.430984 325556
2015-05-29 103.349998 103.349998 100.809998 100.980003 99.239426 456772
2015-06-01 101.309998 101.750000 100.360001 101.099998 99.357353 456049
2015-06-02 101.309998 101.309998 99.650002 100.209999 98.482704 806134
2015-06-03 100.449997 101.800003 99.900002 101.010002 99.268906 770478
2015-06-04 100.430000 101.220001 98.889999 100.269997 98.541656 669857
2015-06-05 99.300003 99.830002 98.650002 98.959999 97.254242 621906
2015-06-08 98.629997 99.099998 97.750000 97.900002 96.212517 840377
2015-06-09 97.580002 97.889999 96.050003 97.290001 95.613029 1704575
2015-06-10 96.989998 99.970001 96.809998 99.669998 97.952003 971968
2015-06-11 99.459999 101.260002 99.449997 100.279999 98.551491 1816142
2015-06-12 99.510002 100.449997 97.849998 98.959999 97.254242 1069575
2015-06-15 97.500000 98.050003 96.860001 97.150002 95.475449 897943
2015-06-16 96.550003 97.919998 95.489998 97.669998 95.986481 1140971
2015-06-17 97.879997 98.230003 96.800003 97.050003 95.377167 495536
2015-06-18 96.629997 98.239998 95.599998 98.199997 96.507332 699354
2015-06-19 98.639999 99.449997 97.230003 97.629997 95.947159 607028
2015-06-22 100.150002 101.400002 99.709999 101.370003 99.622711 1583492
2015-06-23 102.129997 102.879997 101.820000 102.080002 100.320465 1659774
2015-06-24 102.279999 102.489998 100.500000 101.379997 99.632530 1104406
2015-06-25 100.910004 102.519997 100.400002 101.440002 99.691498 808308
2015-06-26 100.889999 102.199997 100.570000 101.580002 99.829086 616883
2015-06-29 97.500000 99.800003 96.910004 98.029999 96.340271 2582811
2015-06-30 97.709999 98.419998 96.360001 96.930000 95.259232 1824663
2015-07-01 97.669998 99.779999 97.070000 98.779999 97.077339 762555
2015-07-02 98.930000 99.260002 98.000000 98.160004 96.468040 914846
2015-07-03 97.879997 98.339996 97.349998 97.910004 96.222343 449480
2015-07-06 96.260002 97.169998 96.050003 96.230003 94.571312 1383521
2015-07-07 96.610001 96.739998 94.220001 94.430000 92.802330 1045232
2015-07-08 94.510002 95.500000 94.199997 95.139999 93.500084 975407
2015-07-09 95.459999 97.550003 95.400002 97.199997 95.524582 663359
2015-07-10 99.339996 100.250000 98.529999 100.050003 98.325455 786749
2015-07-13 101.010002 101.730003 100.970001 101.510002 99.760292 1701576
2015-07-14 101.250000 101.830002 100.919998 101.820000 100.064949 499972
2015-07-15 101.669998 102.239998 101.480003 102.029999 100.271324 447574
2015-07-16 102.720001 104.199997 102.639999 103.589996 101.804436 734282
2015-07-17 103.820000 103.849998 102.980003 103.169998 101.391678 582560
2015-07-20 103.709999 104.370003 103.050003 103.800003 102.010818 525070
2015-07-21 104.029999 104.110001 102.410004 102.589996 100.821671 569682
2015-07-22 101.849998 102.459999 101.410004 101.910004 100.153397 526751
2015-07-23 102.669998 102.669998 101.320000 101.750000 99.996155 311695
2015-07-24 101.419998 102.059998 100.180000 100.260002 98.531837 579258
2015-07-27 99.849998 99.849998 97.709999 97.739998 96.055267 931304
2015-07-28 98.180000 99.400002 97.839996 98.830002 97.126488 500321
2015-07-29 99.400002 99.449997 98.349998 99.110001 97.401657 458738
2015-07-30 99.930000 99.970001 98.489998 99.389999 97.676834 604610
2015-07-31 99.550003 100.010002 98.769997 100.010002 98.286148 728513
2015-08-03 99.879997 101.309998 99.400002 101.129997 99.386841 732383
2015-08-04 100.910004 101.459999 100.639999 101.330002 99.583397 343659
2015-08-05 101.660004 103.019997 101.660004 102.830002 101.057533 738994
2015-08-06 102.570000 103.120003 102.320000 102.330002 100.566147 1354438
2015-08-07 102.010002 102.349998 101.510002 101.529999 99.779945 379812
2015-08-10 102.059998 102.699997 101.070000 102.599998 100.831505 282345
2015-08-11 102.010002 102.139999 99.699997 99.800003 98.079765 570493
2015-08-12 98.510002 98.510002 96.239998 96.610001 94.944756 1877982
2015-08-13 98.089996 98.599998 97.070000 97.419998 95.740784 866728
2015-08-14 97.419998 98.040001 96.430000 97.029999 95.357506 507897
2015-08-17 97.949997 98.199997 95.599998 96.690002 95.023376 636961
2015-08-18 96.510002 97.000000 95.900002 96.510002 94.846474 317215
2015-08-19 95.760002 95.820000 94.370003 94.370003 92.743362 623915
2015-08-20 93.820000 94.150002 91.949997 92.199997 90.610756 1183085
2015-08-21 90.620003 92.220001 89.330002 89.330002 87.790237 1542927
2015-08-24 86.620003 87.830002 81.500000 85.279999 83.810036 4027006
2015-08-25 86.430000 90.000000 86.150002 89.550003 88.006447 1807113
2015-08-26 87.970001 89.809998 87.099998 88.349998 86.827126 1590946
2015-08-27 90.639999 91.720001 90.330002 91.230003 89.657486 1244343
2015-08-28 91.290001 91.360001 90.050003 91.000000 89.431450 719256
2015-08-31 90.360001 90.790001 89.559998 90.650002 89.087486 769234
2015-09-01 89.339996 89.440002 87.739998 88.519997 86.994194 945876
2015-09-02 88.839996 89.489998 88.080002 88.769997 87.239883 633881
2015-09-03 89.769997 91.750000 89.660004 91.150002 89.578873 621251
2015-09-04 90.000000 90.150002 88.379997 88.669998 87.141602 606668
2015-09-07 89.760002 89.959999 88.849998 89.349998 87.809891 185571
2015-09-08 90.290001 91.669998 90.230003 90.769997 89.205414 872746
2015-09-09 92.709999 92.900002 91.050003 91.059998 89.490410 760461
2015-09-10 90.419998 91.239998 89.750000 90.199997 88.645233 684008
2015-09-11 90.309998 90.309998 89.089996 89.500000 87.957306 732738
2015-09-14 89.500000 90.360001 89.129997 89.550003 88.006447 704765
2015-09-15 90.019997 90.550003 88.980003 90.129997 88.576447 515718
2015-09-16 91.019997 91.320000 89.919998 90.360001 88.802475 728369
2015-09-17 90.690002 90.769997 90.279999 90.419998 88.861443 326726
2015-09-18 89.690002 89.690002 87.169998 87.580002 86.070396 1385459
2015-09-21 87.120003 88.389999 86.459999 87.949997 86.434013 775982
2015-09-22 87.989998 88.040001 84.480003 84.599998 83.141762 804517
2015-09-23 84.839996 85.820000 83.870003 84.949997 83.485725 655531
2015-09-24 84.949997 85.750000 82.690002 83.360001 81.923141 1280322
2015-09-25 85.110001 86.139999 84.839996 85.660004 84.183495 885838
2015-09-28 85.449997 85.550003 83.790001 83.820000 82.375206 572195
2015-09-29 82.760002 84.279999 82.410004 83.510002 82.070557 753075
2015-09-30 85.599998 85.949997 84.830002 85.300003 83.829704 567679
2015-10-01 86.300003 86.500000 83.760002 84.029999 82.581589 583556
2015-10-02 84.919998 85.449997 83.010002 84.489998 83.033653 731536
2015-10-05 85.739998 87.059998 85.300003 86.720001 85.225227 658996
2015-10-06 86.639999 87.970001 86.000000 87.440002 85.932816 579063
2015-10-07 88.110001 89.190002 87.800003 88.070000 86.551949 706671
2015-10-08 88.019997 88.620003 87.599998 88.320000 86.797646 475688
2015-10-09 89.150002 89.669998 88.790001 89.160004 87.623169 791052
2015-10-12 89.550003 90.000000 88.849998 89.449997 87.908157 361304
2015-10-13 89.300003 89.300003 87.839996 88.720001 87.190750 695092
2015-10-14 87.860001 88.690002 87.430000 87.669998 86.158844 607857
2015-10-15 88.230003 89.110001 88.029999 88.910004 87.377480 702128
2015-10-16 89.379997 89.790001 88.879997 89.239998 87.701782 466050
2015-10-19 89.370003 90.180000 89.320000 89.860001 88.311096 398650
2015-10-20 89.919998 90.080002 89.059998 89.580002 88.035927 552910
2015-10-21 89.870003 90.820000 89.290001 90.440002 88.881104 919536
2015-10-22 90.180000 92.809998 90.070000 92.720001 91.121803 610512
2015-10-23 93.699997 95.870003 93.540001 95.330002 93.686821 1652566
2015-10-26 95.300003 96.010002 95.089996 95.449997 93.804749 508772
2015-10-27 95.099998 95.489998 94.470001 94.470001 92.841637 494353
2015-10-28 94.839996 95.830002 94.489998 95.720001 94.070091 762461
2015-10-29 96.139999 96.139999 94.919998 95.419998 93.775261 698418
2015-10-30 95.690002 95.879997 94.989998 95.879997 94.227333 605791
2015-11-02 95.260002 97.000000 95.239998 96.779999 95.111816 358543
2015-11-03 96.650002 96.949997 96.160004 96.750000 95.082344 350599
2015-11-04 96.830002 97.120003 95.690002 95.779999 94.129059 457579
2015-11-05 95.910004 96.879997 95.260002 96.190002 94.531990 555996
2015-11-06 95.989998 97.699997 95.849998 97.110001 95.436127 718462
2015-11-09 97.089996 97.139999 95.470001 95.480003 93.834236 680048
2015-11-10 95.779999 95.959999 94.760002 95.739998 94.089745 767093
2015-11-11 95.959999 97.139999 95.900002 96.400002 94.738373 482367
2015-11-12 96.169998 96.750000 94.870003 95.300003 93.657333 452228
2015-11-13 95.199997 95.540001 93.699997 94.570000 92.939911 1435171
2015-11-16 93.820000 95.070000 93.800003 94.639999 93.008705 886354
2015-11-17 95.349998 96.889999 95.309998 96.889999 95.219925 556495
2015-11-18 96.330002 97.059998 96.120003 96.860001 95.190437 488368
2015-11-19 97.690002 98.529999 97.610001 97.860001 96.173203 1444495
2015-11-20 98.160004 98.629997 97.669998 98.250000 96.556480 906789
2015-11-23 98.099998 98.300003 97.680000 98.010002 96.320618 583473
2015-11-24 97.690002 97.690002 96.040001 96.629997 94.964401 1367482
2015-11-25 96.709999 98.809998 96.519997 98.720001 97.018372 822532
2015-11-26 98.790001 100.419998 98.790001 100.010002 98.286148 865055
2015-11-27 99.510002 100.290001 99.389999 99.779999 98.060112 619740
2015-11-30 99.529999 100.980003 99.440002 100.580002 98.846321 735765
2015-12-01 100.580002 100.800003 99.269997 99.449997 97.735794 1034730
2015-12-02 99.750000 100.070000 98.820000 98.820000 97.116653 632420
2015-12-03 98.709999 100.010002 95.040001 95.199997 93.559052 2090032
2015-12-04 95.290001 95.519997 93.919998 95.000000 93.362503 1089946
2015-12-07 95.589996 97.129997 95.500000 96.230003 94.571312 635260
2015-12-08 96.269997 96.269997 93.769997 94.339996 92.713867 717508
2015-12-09 94.440002 94.709999 93.269997 93.629997 92.016113 684143
2015-12-10 93.330002 94.209999 92.769997 93.650002 92.035774 502055
2015-12-11 93.430000 93.570000 90.930000 91.410004 89.834389 1464870
2015-12-14 91.970001 92.260002 89.410004 89.599998 88.055580 1427035
2015-12-15 90.620003 92.610001 90.500000 92.379997 90.787659 960131
2015-12-16 92.620003 93.349998 92.120003 92.470001 90.876114 685777
2015-12-17 94.209999 95.680000 94.150002 94.879997 93.244568 996418
2015-12-18 94.019997 94.830002 93.120003 93.660004 92.045609 567799
2015-12-21 93.629997 95.419998 92.699997 92.699997 91.102142 684038
2015-12-22 93.570000 93.860001 91.870003 92.830002 91.229904 602565
2015-12-23 93.599998 94.919998 93.580002 94.779999 93.146294 378599
2015-12-25 null null null null null null
2015-12-28 94.949997 95.050003 93.879997 94.099998 92.478012 472267
2015-12-29 94.919998 95.930000 94.800003 95.930000 94.276474 583532
2015-12-30 95.650002 95.690002 94.970001 94.970001 93.333015 236349
2016-01-04 91.919998 92.059998 90.540001 90.820000 89.254555 1137268
2016-01-05 91.500000 91.699997 89.900002 91.089996 89.519897 826827
2016-01-06 90.639999 90.639999 89.000000 90.250000 88.694382 788267
2016-01-07 87.750000 88.660004 86.650002 88.220001 86.699364 2394920
2016-01-08 88.510002 89.349998 86.930000 86.930000 85.431602 1598119
2016-01-11 86.760002 88.129997 86.730003 86.879997 85.382454 596243
2016-01-12 87.230003 89.089996 86.879997 88.080002 86.561783 624468
2016-01-13 89.360001 89.760002 87.699997 88.059998 86.542130 807194
2016-01-14 86.839996 87.300003 84.900002 86.470001 84.979538 1597158
2016-01-15 86.639999 86.849998 83.440002 84.220001 82.768318 1078308
2016-01-18 84.589996 85.300003 83.550003 84.110001 82.660202 571075
2016-01-19 85.790001 86.169998 85.040001 85.339996 83.869003 713469
2016-01-20 83.419998 83.820000 82.300003 83.120003 81.687279 1188269
2016-01-21 83.110001 85.320000 82.559998 84.650002 83.190910 1137846
2016-01-22 86.269997 86.910004 85.739998 86.190002 84.704361 1245087
2016-01-25 86.470001 86.570000 85.510002 85.970001 84.488152 795428
2016-01-26 84.760002 87.110001 84.459999 86.809998 85.313667 726184
2016-01-27 86.389999 87.269997 85.970001 87.269997 85.765739 590972
2016-01-28 86.750000 87.500000 84.730003 85.059998 83.593826 904255
2016-01-29 86.449997 86.500000 85.360001 86.480003 84.989357 594264
2016-02-01 86.599998 86.599998 85.139999 86.250000 84.763329 667061
2016-02-02 85.820000 85.910004 84.230003 84.570000 83.112274 625356
2016-02-03 84.190002 84.599998 82.599998 83.360001 81.923141 957315
2016-02-04 84.239998 84.260002 81.809998 83.089996 81.657784 1411580
2016-02-05 82.809998 83.650002 81.690002 81.949997 80.537437 764633
2016-02-08 82.059998 82.379997 78.910004 79.309998 77.942947 1546425
2016-02-09 79.589996 79.809998 77.449997 78.250000 76.901215 1500310
2016-02-10 78.830002 80.599998 78.370003 79.620003 78.247604 1627995
2016-02-11 78.510002 78.550003 76.800003 77.279999 75.947937 2723025
2016-02-12 78.379997 79.180000 77.839996 79.180000 77.815193 1532064
2016-02-15 80.889999 81.660004 80.699997 81.309998 79.908470 655918
2016-02-16 81.739998 81.870003 80.230003 80.699997 79.308983 755434
2016-02-17 80.900002 82.980003 80.889999 82.769997 81.343300 547906
2016-02-18 83.269997 84.339996 82.580002 83.599998 82.158997 876761
2016-02-19 83.160004 83.660004 82.309998 82.900002 81.471062 527950
2016-02-22 83.970001 84.739998 83.970001 84.529999 83.072975 701943
2016-02-23 83.839996 84.220001 83.040001 83.190002 81.756065 501282
2016-02-24 83.029999 83.139999 80.599998 80.970001 79.574333 924567
2016-02-25 81.820000 82.930000 81.260002 82.370003 80.950203 946944
2016-02-26 83.760002 84.570000 83.330002 84.029999 82.581589 621002
2016-02-29 82.989998 83.860001 82.430000 83.860001 82.414520 782209
2016-03-01 83.730003 85.879997 83.669998 85.879997 84.399696 1075433
2016-03-02 86.419998 86.870003 85.610001 86.239998 84.753494 1070585
2016-03-03 86.379997 86.500000 85.750000 86.019997 84.537285 1039908
2016-03-04 86.379997 87.400002 86.040001 86.720001 85.225227 960129
2016-03-07 86.250000 86.529999 85.550003 86.370003 84.881256 607893
2016-03-08 85.330002 86.400002 84.949997 85.540001 84.065567 689770
2016-03-09 85.580002 86.879997 85.510002 85.790001 84.311249 1048366
2016-03-10 85.589996 88.230003 83.570000 83.800003 82.355553 2245382
2016-03-11 85.400002 86.820000 85.360001 86.750000 85.254700 1402227
2016-03-14 87.900002 88.650002 87.730003 88.250000 86.728851 1010259
2016-03-15 87.830002 88.080002 87.370003 87.680000 86.168678 538881
2016-03-16 88.010002 88.489998 87.599998 88.139999 86.620750 909406
2016-03-17 88.800003 88.800003 86.099998 87.300003 85.795227 1691151
2016-03-18 87.110001 87.949997 86.660004 87.879997 86.365227 710016
2016-03-21 87.190002 89.099998 87.099998 87.820000 86.306259 725470
2016-03-22 86.989998 88.150002 86.139999 88.150002 86.630569 1010096
2016-03-23 88.800003 89.330002 88.000000 88.480003 86.954887 918807
2016-03-24 87.790001 88.120003 86.940002 86.980003 85.480743 892717
2016-03-29 87.709999 87.839996 86.629997 87.250000 85.746086 467016
2016-03-30 87.959999 89.180000 87.900002 88.720001 87.190750 792470
2016-03-31 88.239998 88.470001 87.839996 88.010002 86.492989 591444
2016-04-01 86.739998 86.989998 85.430000 86.570000 85.077812 1030794
2016-04-04 86.290001 87.449997 85.919998 86.720001 85.225227 697166
2016-04-05 85.160004 85.290001 84.309998 84.449997 82.994354 1025239
2016-04-06 84.410004 85.099998 83.940002 85.059998 83.593826 470207
2016-04-07 85.190002 85.690002 83.709999 84.129997 82.679871 810359
2016-04-08 84.540001 85.410004 84.500000 84.820000 83.357971 355507
2016-04-11 84.580002 86.099998 84.110001 85.470001 83.996765 458586
2016-04-12 85.820000 86.250000 84.889999 86.190002 84.704361 354362
2016-04-13 87.360001 88.500000 87.360001 88.500000 86.974541 935446
2016-04-14 88.580002 89.150002 88.449997 89.120003 87.583855 1819746
2016-04-15 88.680000 88.900002 88.400002 88.709999 87.180923 520669
2016-04-18 87.699997 89.599998 87.589996 89.309998 87.770576 570388
2016-04-19 89.769997 91.570000 89.599998 91.360001 89.785240 1251093
2016-04-20 91.269997 92.180000 90.980003 92.050003 90.463348 1212903
2016-04-21 92.349998 92.440002 91.290001 92.129997 90.541969 804856
2016-04-22 91.690002 92.050003 91.160004 91.599998 90.021111 439927
2016-04-25 91.760002 91.769997 90.349998 90.830002 89.264381 824640
2016-04-26 91.410004 91.620003 90.000000 90.559998 88.999031 467562
2016-04-27 90.540001 90.849998 90.099998 90.629997 89.067833 345819
2016-04-28 90.150002 90.860001 89.080002 90.779999 89.215233 1285439
2016-04-29 90.070000 90.239998 88.000000 88.000000 86.483162 650380
2016-05-02 88.639999 88.910004 88.080002 88.610001 87.812187 1336962
2016-05-03 88.050003 88.050003 86.849998 87.019997 86.236504 653747
2016-05-04 86.889999 87.199997 85.949997 86.110001 85.334694 934403
2016-05-05 86.199997 86.889999 85.839996 86.339996 85.562622 530314
2016-05-06 85.669998 86.839996 85.239998 86.449997 85.671631 1124954
2016-05-09 87.040001 88.180000 86.500000 87.389999 86.603172 596539
2016-05-10 87.949997 88.519997 87.540001 88.010002 87.217590 355305
2016-05-11 87.750000 87.820000 87.110001 87.370003 86.583351 320492
2016-05-12 86.690002 88.239998 86.150002 86.349998 85.572533 491543
2016-05-13 85.660004 87.349998 85.500000 87.080002 86.295967 567938
2016-05-17 87.820000 88.269997 86.180000 86.559998 85.780640 882839
2016-05-18 85.959999 87.070000 85.930000 87.070000 86.286057 159151
2016-05-19 86.199997 86.660004 85.540001 85.750000 84.977943 273086
2016-05-20 86.639999 86.860001 86.279999 86.820000 86.038307 555649
2016-05-23 86.559998 87.300003 85.879997 86.110001 85.334694 436289
2016-05-24 85.739998 88.230003 85.589996 88.059998 87.267136 441805
2016-05-25 88.779999 89.589996 88.709999 89.349998 88.545525 766461
2016-05-26 89.419998 90.050003 89.349998 89.930000 89.120308 296576
2016-05-27 89.779999 90.220001 89.690002 90.050003 89.239227 367538
2016-05-30 90.230003 90.500000 90.029999 90.440002 89.625710 315879
2016-05-31 90.599998 90.599998 89.720001 89.809998 89.001381 489659
2016-06-01 89.699997 90.010002 88.949997 89.269997 88.466240 435079
2016-06-02 89.169998 89.669998 88.930000 89.360001 88.555435 338193
2016-06-03 89.650002 90.000000 87.870003 88.440002 87.643723 670357
2016-06-06 88.570000 88.820000 88.370003 88.639999 87.841911 424068
2016-06-07 89.129997 90.300003 89.129997 90.040001 89.229309 519543
2016-06-08 89.650002 89.849998 89.099998 89.500000 88.694176 430509
2016-06-09 89.050003 89.059998 87.930000 88.279999 87.485161 507799
2016-06-10 87.629997 87.720001 85.959999 86.110001 85.334694 704655
2016-06-13 85.160004 85.330002 84.470001 84.470001 83.709465 767290
2016-06-14 83.889999 84.199997 83.209999 83.410004 82.659012 1127767
2016-06-15 83.900002 84.620003 83.790001 84.139999 83.382431 587061
2016-06-16 82.860001 83.800003 82.599998 83.660004 82.906761 1073095
2016-06-17 84.199997 84.919998 83.830002 84.279999 83.521172 923952
2016-06-20 86.589996 87.459999 86.279999 87.190002 86.404976 933710
2016-06-21 87.029999 88.000000 86.910004 87.669998 86.880646 571047
2016-06-22 88.400002 88.830002 87.919998 88.180000 87.386063 680785
2016-06-23 88.669998 90.529999 88.480003 89.680000 88.872559 1188991
2016-06-24 80.940002 85.019997 80.940002 83.650002 82.896851 4729086
2016-06-27 83.199997 83.940002 80.669998 81.139999 80.409447 2481866
2016-06-28 82.690002 83.639999 82.500000 82.709999 81.965309 1250273
2016-06-29 83.709999 84.370003 83.220001 84.089996 83.332878 976288
2016-06-30 83.760002 84.910004 83.320000 84.739998 83.977028 805055
2016-07-01 85.449997 85.820000 84.570000 85.550003 84.779747 1119382
2016-07-04 85.809998 85.809998 84.919998 84.919998 84.155411 440015
2016-07-05 84.540001 84.540001 83.209999 83.430000 82.678825 990796
2016-07-06 82.750000 83.339996 81.410004 82.209999 81.469810 1096332
2016-07-07 82.669998 83.209999 82.300003 82.489998 81.747292 1063165
2016-07-08 82.540001 84.510002 82.510002 84.300003 83.541000 1202093
2016-07-11 85.459999 86.099998 84.839996 86.000000 85.225693 630665
2016-07-12 86.199997 87.660004 86.199997 87.190002 86.404976 1406242
2016-07-13 87.089996 87.510002 86.820000 86.889999 86.107674 886907
2016-07-14 88.260002 88.500000 87.400002 88.160004 87.366241 899018
2016-07-15 87.809998 88.349998 87.349998 88.099998 87.306778 642885
2016-07-18 88.430000 88.949997 87.629997 88.080002 87.286964 406230
2016-07-19 87.660004 87.949997 86.870003 87.370003 86.583351 358164
2016-07-20 87.930000 88.809998 87.470001 88.699997 87.901375 663462
2016-07-21 89.160004 89.180000 88.349998 88.930000 88.129311 706981
2016-07-22 88.540001 89.110001 88.169998 88.830002 88.030212 376054
2016-07-25 88.889999 89.849998 88.669998 89.199997 88.396873 1114684
2016-07-26 89.279999 89.919998 88.889999 89.669998 88.862640 703148
2016-07-27 90.379997 90.599998 90.150002 90.260002 89.447334 761782
2016-07-28 90.120003 90.820000 89.860001 89.959999 89.150032 493618
2016-07-29 90.320000 90.629997 90.029999 90.489998 89.675255 1490684
2016-08-01 91.239998 91.550003 89.970001 90.419998 89.605888 487623
2016-08-02 90.250000 90.300003 88.620003 88.800003 88.000481 557442
2016-08-03 88.790001 89.160004 88.349998 88.959999 88.159035 935351
2016-08-04 89.669998 89.980003 89.150002 89.480003 88.674362 251004
2016-08-05 89.639999 90.769997 89.440002 90.690002 89.873459 308966
2016-08-08 91.120003 91.720001 91.089996 91.269997 90.448235 759951
2016-08-09 91.309998 93.639999 91.309998 93.550003 92.707710 511696
2016-08-10 93.440002 93.699997 93.070000 93.230003 92.390594 751670
2016-08-11 93.570000 93.959999 93.070000 93.959999 93.114021 658397
2016-08-12 93.699997 93.940002 93.550003 93.730003 92.886093 385842
2016-08-15 93.809998 94.529999 93.800003 93.949997 93.104103 374461
2016-08-16 93.379997 93.980003 93.070000 93.459999 92.618523 466345
2016-08-17 93.430000 93.430000 92.019997 92.209999 91.379776 425771
2016-08-18 92.879997 92.879997 92.349998 92.820000 91.984283 138579
2016-08-19 92.739998 92.800003 91.800003 92.220001 91.389687 221749
2016-08-22 92.320000 93.269997 90.860001 91.820000 90.993286 926107
2016-08-23 92.269997 92.959999 92.019997 92.669998 91.835632 316616
2016-08-24 92.160004 93.230003 92.070000 93.000000 92.162659 296881
2016-08-25 92.570000 92.570000 91.650002 92.180000 91.350044 1142784
2016-08-26 91.970001 92.889999 91.699997 92.660004 91.825729 483878
2016-08-29 92.050003 92.449997 91.500000 92.290001 91.459053 304542
2016-08-30 92.860001 93.529999 92.730003 93.250000 92.410408 449694
2016-08-31 92.889999 93.339996 92.660004 92.660004 91.825729 565135
2016-09-01 92.989998 93.419998 91.820000 92.180000 91.350044 765496
2016-09-02 92.489998 93.559998 92.050003 93.489998 92.648247 544487
2016-09-05 93.919998 93.980003 93.379997 93.410004 92.568977 565249
2016-09-06 93.699997 93.989998 93.260002 93.540001 92.697800 1165498
2016-09-07 93.699997 94.300003 93.279999 94.059998 93.213120 698674
2016-09-08 94.120003 94.320000 92.470001 93.309998 92.469872 1329753
2016-09-09 92.980003 93.349998 92.209999 92.470001 91.637436 777814
2016-09-12 90.889999 91.300003 90.339996 91.279999 90.458145 858345
2016-09-13 91.709999 91.930000 90.849998 90.919998 90.101387 598199
2016-09-14 91.160004 91.430000 90.750000 90.790001 89.972557 424781
2016-09-15 90.540001 91.430000 90.449997 91.269997 90.448235 833578
2016-09-16 91.070000 91.209999 89.650002 90.010002 89.199585 1039571
2016-09-19 90.519997 90.849998 90.379997 90.830002 90.012199 351396
2016-09-20 90.900002 91.570000 90.790001 90.970001 90.150940 481939
2016-09-21 91.900002 92.199997 91.250000 91.339996 90.517601 526042
2016-09-22 92.190002 93.669998 92.139999 93.389999 92.549149 1178803
2016-09-23 93.349998 93.389999 92.839996 93.059998 92.222122 496066
2016-09-26 92.250000 92.260002 90.849998 90.980003 90.160851 722142
2016-09-27 91.489998 91.489998 89.849998 90.639999 89.823906 692105
2016-09-28 91.250000 92.099998 91.250000 91.470001 90.646439 769436
2016-09-29 92.419998 92.599998 90.830002 91.139999 90.319405 500872
2016-09-30 89.500000 92.239998 89.059998 92.160004 91.330231 1887288
2016-10-04 92.180000 93.199997 92.160004 93.050003 92.212212 750182
2016-10-05 91.919998 93.000000 91.889999 92.660004 91.825729 332587
2016-10-06 93.029999 93.099998 92.260002 92.489998 91.657249 300372
2016-10-07 92.290001 92.610001 91.639999 91.769997 90.943733 489477
2016-10-10 91.900002 93.139999 91.540001 93.010002 92.172577 393968
2016-10-11 92.839996 93.570000 92.529999 92.610001 91.776176 486671
2016-10-12 92.370003 92.800003 91.970001 92.160004 91.330231 276999
2016-10-13 91.160004 91.250000 90.629997 91.209999 90.388779 455466
2016-10-14 91.529999 92.910004 91.529999 92.639999 91.805901 512331
2016-10-17 92.440002 92.639999 91.839996 91.940002 91.112206 252772
2016-10-18 92.449997 93.300003 92.279999 93.080002 92.241943 399970
2016-10-19 92.940002 93.419998 92.699997 93.199997 92.360855 607537
2016-10-20 93.360001 94.029999 92.760002 93.669998 92.826622 586027
2016-10-21 93.769997 93.980003 93.379997 93.690002 92.846458 840588
2016-10-24 94.089996 94.720001 94.089996 94.199997 93.351852 824960
2016-10-25 94.440002 94.820000 94.029999 94.169998 93.322121 622158
2016-10-26 94.029999 94.029999 93.029999 93.730003 92.886093 513549
2016-10-27 93.519997 94.260002 93.300003 93.790001 92.945557 553364
2016-10-28 93.099998 93.800003 92.699997 93.669998 92.826622 577770
2016-10-31 93.220001 93.599998 93.070000 93.459999 92.618523 212294
2016-11-01 93.860001 93.930000 91.949997 92.160004 91.330231 737781
2016-11-02 91.349998 91.550003 90.750000 90.790001 89.972557 457583
2016-11-03 90.500000 91.099998 90.370003 90.370003 89.556343 335498
2016-11-04 90.000000 90.000000 89.370003 89.870003 89.060844 1667492
2016-11-07 91.089996 91.519997 90.870003 91.519997 90.695984 664786
2016-11-08 91.559998 91.760002 91.180000 91.760002 90.933830 886168
2016-11-09 89.160004 93.220001 89.110001 93.220001 92.380676 2462685
2016-11-10 93.699997 94.500000 92.570000 93.050003 92.212212 1816322
2016-11-11 93.720001 93.720001 92.650002 93.470001 92.628426 1254694
2016-11-14 94.139999 94.519997 93.480003 93.639999 92.796906 883253
2016-11-15 93.790001 94.089996 93.349998 93.959999 93.114021 324565
2016-11-16 93.959999 93.959999 92.870003 93.389999 92.549149 578517
2016-11-17 93.169998 93.589996 92.820000 93.589996 92.747353 339932
2016-11-18 93.919998 94.000000 93.239998 93.260002 92.420326 578825
2016-11-21 93.720001 93.889999 92.720001 93.580002 92.737442 642302
2016-11-22 94.089996 94.250000 93.720001 93.720001 92.876175 247443
2016-11-23 93.699997 94.010002 92.800003 93.269997 92.430222 710758
2016-11-24 93.589996 93.769997 93.250000 93.589996 92.747353 222075
2016-11-25 93.669998 93.669998 93.239998 93.650002 92.806808 228445
2016-11-28 93.260002 93.279999 92.379997 92.589996 91.756348 868815
2016-11-29 92.360001 92.989998 92.279999 92.989998 92.152748 784101
2016-11-30 92.940002 93.589996 92.940002 93.120003 92.281578 553376
2016-12-01 92.540001 93.000000 91.910004 92.160004 91.330231 652861
2016-12-02 91.360001 92.309998 91.059998 92.080002 91.250946 290948
2016-12-05 92.209999 94.000000 92.209999 93.570000 92.727524 973208
2016-12-06 93.580002 94.400002 93.379997 94.250000 93.401405 460596
2016-12-07 95.459999 96.190002 95.160004 96.150002 95.284302 961625
2016-12-08 96.610001 98.000000 96.139999 97.889999 97.008636 1361551
2016-12-09 97.769997 98.290001 97.550003 98.050003 97.167191 503344
2016-12-12 97.949997 98.110001 97.510002 97.980003 97.097824 338365
2016-12-13 98.099998 98.900002 98.099998 98.760002 97.870804 644017
2016-12-14 98.540001 98.730003 98.349998 98.419998 97.533867 799377
2016-12-15 98.790001 99.660004 98.680000 99.519997 98.623955 1041246
2016-12-16 99.599998 100.199997 99.400002 99.800003 98.901436 1274576
2016-12-19 99.599998 100.000000 99.599998 100.000000 99.099632 460794
2016-12-20 99.949997 100.400002 99.919998 100.269997 99.367203 978645
2016-12-21 100.239998 100.470001 100.220001 100.379997 99.476212 844069
2016-12-22 100.180000 100.430000 99.989998 100.239998 99.337471 690218
2016-12-23 100.389999 100.410004 99.830002 100.180000 99.278015 185673
2016-12-27 100.330002 100.459999 100.230003 100.419998 99.515854 164117
2016-12-28 100.370003 100.449997 100.320000 100.370003 99.466309 198925
2016-12-29 99.959999 100.300003 99.940002 100.199997 99.297829 210834
2016-12-30 100.150002 100.379997 99.830002 100.379997 99.476212 360966
2017-01-02 100.029999 101.669998 99.940002 101.510002 100.596039 390776
2017-01-03 101.720001 101.800003 101.180000 101.309998 100.397835 543701
2017-01-04 101.559998 101.599998 100.919998 101.269997 100.358200 319884
2017-01-05 101.059998 101.519997 101.040001 101.330002 100.417664 186578
2017-01-06 101.209999 101.529999 101.070000 101.500000 100.586136 196965
2017-01-09 101.559998 101.559998 100.839996 101.190002 100.278923 213455
2017-01-10 101.419998 101.540001 101.040001 101.339996 100.427567 362872
2017-01-11 101.389999 102.309998 100.849998 101.870003 100.952805 828631
2017-01-12 101.470001 101.559998 100.550003 100.839996 99.932068 547612
2017-01-13 101.300003 101.809998 101.120003 101.739998 100.823967 305039
2017-01-16 101.080002 101.300003 100.980003 101.129997 100.219460 262947
2017-01-17 100.790001 101.370003 99.970001 101.050003 100.140190 865437
2017-01-18 101.389999 101.459999 100.910004 101.449997 100.536583 422849
2017-01-19 101.620003 101.839996 101.309998 101.449997 100.536583 545234
2017-01-20 101.150002 101.800003 101.040001 101.699997 100.784332 606788
2017-01-23 100.750000 101.540001 100.720001 101.010002 100.100540 742786
2017-01-24 101.230003 101.449997 100.980003 101.449997 100.536583 222169
2017-01-25 102.180000 103.510002 102.129997 103.339996 102.409561 906950
2017-01-26 103.790001 104.059998 103.430000 103.669998 102.736595 1002324
2017-01-27 103.620003 103.620003 103.250000 103.370003 102.439301 419790
2017-01-30 103.099998 103.190002 102.040001 102.230003 101.309555 398081
2017-01-31 102.220001 102.650002 101.000000 101.000000 100.090637 784231
2017-02-01 101.919998 102.570000 101.680000 101.949997 101.032082 436810
2017-02-02 101.720001 102.010002 101.559998 101.769997 100.853699 674723
2017-02-03 101.830002 102.309998 101.760002 101.949997 101.032082 563757
2017-02-06 101.629997 102.199997 100.720001 100.730003 99.823067 807138
2017-02-07 100.650002 101.550003 100.440002 100.910004 100.001442 487695
2017-02-08 101.110001 101.370003 100.449997 100.980003 100.070816 1057707
2017-02-09 101.449997 102.010002 101.029999 101.800003 100.883438 656773
2017-02-10 102.389999 102.430000 101.900002 102.050003 101.131187 378760
2017-02-13 102.349998 103.349998 102.309998 103.050003 102.122177 725670
2017-02-14 103.000000 103.129997 102.839996 103.000000 102.072624 166459
2017-02-15 103.519997 103.680000 102.570000 103.089996 102.161812 283426
2017-02-16 103.199997 103.309998 102.620003 102.830002 101.904152 220979
2017-02-17 102.910004 103.000000 102.300003 102.820000 101.894249 273969
2017-02-20 103.500000 103.589996 103.290001 103.480003 102.548302 188402
2017-02-21 103.419998 104.900002 103.239998 104.709999 103.767227 603402
2017-02-22 105.000000 105.230003 104.720001 104.959999 104.014977 417067
2017-02-23 104.949997 105.129997 104.370003 104.570000 103.628487 558173
2017-02-24 104.300003 104.410004 102.529999 103.250000 102.320374 1301899
2017-02-27 103.720001 103.730003 103.190002 103.440002 102.508667 381960
2017-02-28 103.500000 103.699997 103.050003 103.529999 102.597847 474231
2017-03-01 104.500000 105.629997 104.459999 105.550003 104.599670 880238
2017-03-02 105.430000 105.699997 105.360001 105.470001 104.520386 732170
2017-03-03 104.989998 105.459999 104.919998 105.190002 104.242905 806455
2017-03-06 104.559998 104.989998 104.300003 104.589996 103.648308 527701
2017-03-07 104.650002 104.889999 104.400002 104.660004 103.717682 379894
2017-03-08 104.330002 105.150002 104.330002 104.680000 103.737503 788653
2017-03-09 104.410004 105.169998 104.320000 104.790001 103.846512 782175
2017-03-10 105.139999 105.570000 104.400002 104.639999 103.697861 1249305
2017-03-13 104.540001 105.000000 104.510002 104.910004 103.965431 398627
2017-03-14 104.860001 104.989998 104.349998 104.879997 103.935699 630836
2017-03-15 104.919998 105.209999 104.830002 105.120003 104.173538 652179
2017-03-16 106.330002 106.370003 105.370003 105.699997 104.748314 1011199
2017-03-17 105.309998 105.989998 105.139999 105.790001 104.837502 427149
2017-03-20 105.449997 105.669998 105.269997 105.400002 104.451019 332340
2017-03-21 105.699997 105.949997 104.440002 104.660004 103.717682 1181831
2017-03-22 103.910004 104.370003 103.650002 104.180000 103.241997 693594
2017-03-23 104.139999 105.370003 104.050003 105.349998 104.401466 883632
2017-03-24 105.300003 105.669998 105.050003 105.519997 104.569931 443522
2017-03-27 104.580002 104.940002 104.220001 104.940002 103.995163 494061
2017-03-28 105.519997 106.389999 105.360001 106.290001 105.333000 516236
2017-03-29 106.750000 107.040001 106.589996 106.800003 105.838417 668877
2017-03-30 106.849998 107.250000 106.720001 107.220001 106.254631 294238
2017-03-31 107.050003 107.690002 107.029999 107.690002 106.720398 977337
2017-04-03 108.199997 108.220001 107.269997 107.269997 106.304176 703714
2017-04-04 107.239998 107.500000 106.980003 107.489998 106.522194 463387
2017-04-05 107.400002 107.500000 106.779999 106.860001 105.897865 337758
2017-04-06 106.309998 107.080002 105.980003 107.010002 106.046516 509801
2017-04-07 106.459999 106.959999 106.230003 106.959999 105.996964 419688
2017-04-10 107.089996 107.110001 106.519997 106.699997 105.739311 278298
2017-04-11 106.320000 106.849998 105.410004 106.230003 105.273552 255368
2017-04-12 106.510002 107.050003 106.029999 106.220001 105.263634 619033
2017-04-13 106.230003 106.250000 105.779999 105.949997 104.996063 436095
2017-04-18 106.190002 106.370003 104.570000 104.889999 103.945610 604799
2017-04-19 105.040001 105.320000 105.000000 105.139999 104.193359 236471
2017-04-20 104.680000 105.389999 104.680000 105.180000 104.233002 498185
2017-04-21 105.250000 105.739998 105.040001 105.419998 104.470833 744230
2017-04-24 107.809998 108.919998 107.629997 108.910004 107.929420 1938173
2017-04-25 109.080002 109.160004 108.769997 109.059998 108.078064 650532
2017-04-26 108.980003 109.180000 108.839996 109.099998 108.117699 378353
2017-04-27 108.790001 109.099998 108.540001 108.820000 107.840225 127583
2017-04-28 108.660004 108.949997 108.650002 108.779999 107.800583 480942
2017-05-02 108.680000 108.910004 108.309998 108.910004 108.461159 287830
2017-05-03 108.779999 109.050003 108.620003 109.010002 108.560745 929153
2017-05-04 109.260002 110.089996 109.150002 110.059998 109.606415 813413
2017-05-05 109.830002 110.699997 109.639999 110.699997 110.243774 576445
2017-05-08 111.080002 111.080002 110.230003 110.510002 110.054565 805667
2017-05-09 110.839996 111.269997 110.610001 110.980003 110.522629 515980
2017-05-10 110.870003 111.220001 110.709999 111.050003 110.592339 952481
2017-05-11 111.129997 111.190002 110.250000 110.650002 110.193985 738262
2017-05-12 110.820000 111.230003 110.660004 111.230003 110.771599 448282
2017-05-15 111.629997 111.690002 110.800003 111.440002 110.980728 1262191
2017-05-16 111.400002 111.750000 111.199997 111.430000 110.970772 736955
2017-05-17 110.690002 111.260002 109.570000 109.959999 109.506828 1088258
2017-05-18 109.820000 109.980003 108.730003 109.570000 109.118439 1174152
2017-05-19 109.639999 110.160004 109.629997 109.980003 109.526749 820953
2017-05-22 110.129997 110.220001 109.419998 109.820000 109.367401 387858
2017-05-23 109.739998 110.550003 109.739998 110.190002 109.735886 606140
2017-05-24 109.900002 110.150002 109.860001 110.019997 109.566574 181310
2017-05-25 110.419998 110.419998 109.180000 109.779999 109.327568 868384
2017-05-26 109.639999 109.760002 109.070000 109.620003 109.168236 1166344
2017-05-29 109.589996 109.980003 109.500000 109.919998 109.466988 974427
2017-05-30 109.690002 110.089996 109.400002 109.610001 109.158272 855573
2017-05-31 109.779999 110.599998 109.519997 109.750000 109.297691 658184
2017-06-01 110.000000 110.339996 109.900002 110.250000 109.795631 219237
2017-06-02 111.000000 112.110001 110.980003 111.629997 111.169945 365757
2017-06-05 null null null null null null
2017-06-06 111.089996 111.269997 110.370003 110.480003 110.024689 285918
2017-06-07 110.150002 110.919998 110.010002 110.279999 109.825508 266106
2017-06-08 110.449997 110.900002 110.440002 110.650002 110.193985 316452
2017-06-09 110.779999 111.580002 110.779999 111.500000 111.040482 687193
2017-06-12 111.089996 111.250000 110.239998 110.459999 110.004768 574395
2017-06-13 110.839996 111.250000 110.739998 111.070000 110.612251 251975
2017-06-14 111.379997 112.440002 111.360001 111.489998 111.030518 309936
2017-06-15 111.440002 111.440002 109.839996 110.470001 110.014725 1029517
2017-06-16 111.000000 111.050003 110.580002 110.889999 110.432991 456690
2017-06-19 111.970001 112.370003 111.750000 112.209999 111.747551 546789
2017-06-20 112.669998 112.720001 111.480003 111.480003 111.020569 416364
2017-06-21 111.059998 111.440002 110.639999 111.139999 110.681961 298412
2017-06-22 110.809998 111.440002 110.699997 111.320000 110.861221 534379
2017-06-23 111.220001 111.290001 110.309998 110.750000 110.293571 470546
2017-06-26 111.339996 111.760002 111.000000 111.129997 110.672005 614467
2017-06-27 110.709999 111.000000 110.080002 110.279999 109.825508 479109
2017-06-28 109.349998 110.260002 109.080002 110.150002 109.696045 749282
2017-06-29 110.650002 110.779999 107.870003 108.019997 107.574821 589231
2017-06-30 107.989998 108.419998 107.089996 107.339996 106.897621 1037888
2017-07-03 107.900002 108.610001 107.830002 108.529999 108.082718 691677
2017-07-04 108.230003 108.589996 108.099998 108.239998 107.793915 465028
2017-07-05 108.169998 108.720001 107.889999 108.410004 107.963219 430924
2017-07-06 108.620003 108.690002 107.160004 107.720001 107.276062 1100485
2017-07-07 107.709999 107.790001 107.379997 107.790001 107.345772 296472
2017-07-10 108.309998 108.639999 107.959999 108.290001 107.843712 464184
2017-07-11 108.739998 109.099998 108.089996 108.250000 107.803879 695994
2017-07-12 108.550003 110.040001 108.510002 109.910004 109.457039 1211413
2017-07-13 109.830002 110.320000 109.790001 109.970001 109.516785 824095
2017-07-14 109.940002 110.190002 109.449997 109.910004 109.457039 511257
2017-07-17 110.129997 110.129997 109.099998 109.540001 109.088562 356366
2017-07-18 109.150002 109.419998 107.790001 108.150002 107.704292 967215
2017-07-19 108.389999 108.529999 108.059998 108.330002 107.883545 301093
2017-07-20 108.919998 109.410004 107.889999 108.220001 107.774002 1034287
2017-07-21 108.160004 108.449997 106.059998 106.559998 106.120834 1700587
2017-07-24 106.370003 106.449997 105.660004 106.269997 105.832031 704100
2017-07-25 106.440002 107.029999 106.290001 106.750000 106.310059 306654
2017-07-26 106.680000 107.400002 106.669998 107.050003 106.608826 779954
2017-07-27 106.610001 106.970001 105.949997 106.260002 105.822083 492213
2017-07-28 105.570000 106.029999 105.269997 105.879997 105.443642 639662
2017-07-31 105.800003 106.199997 105.269997 105.449997 105.015411 517069
2017-08-01 105.620003 107.040001 105.169998 106.650002 106.210472 614227
2017-08-02 106.730003 106.800003 105.730003 105.959999 105.523315 556023
2017-08-03 105.599998 106.000000 105.250000 105.760002 105.324142 294287
2017-08-04 105.650002 107.220001 105.500000 107.059998 106.618774 230636
2017-08-07 107.309998 107.309998 106.360001 106.580002 106.140762 184793
2017-08-08 106.500000 107.220001 105.970001 107.010002 106.568985 218253
2017-08-09 106.250000 106.389999 105.279999 105.739998 105.304214 308292
2017-08-10 105.650002 105.690002 104.360001 104.529999 104.099205 443794
2017-08-11 104.050003 104.830002 103.870003 104.610001 104.178879 720388
2017-08-14 105.279999 106.110001 105.279999 105.900002 105.463562 351951
2017-08-15 106.389999 106.410004 105.760002 105.980003 105.543236 1220756
2017-08-16 106.690002 107.019997 106.589996 106.730003 106.290146 625206
2017-08-17 106.410004 106.910004 106.010002 106.190002 105.752365 195903
2017-08-18 105.320000 105.970001 105.120003 105.860001 105.423729 386560
2017-08-21 105.430000 105.690002 104.580002 104.970001 104.537392 717945
2017-08-22 105.769997 106.449997 105.500000 106.440002 106.001335 523241
2017-08-23 106.489998 106.750000 105.750000 105.919998 105.483475 1013375
2017-08-24 106.070000 106.550003 105.900002 105.940002 105.503395 800748
2017-08-25 106.190002 106.580002 105.570000 105.970001 105.533272 620697
2017-08-28 105.260002 105.919998 104.989998 105.500000 105.065208 629753
2017-08-29 104.580002 104.599998 103.279999 103.919998 103.491722 849165
2017-08-30 104.540001 104.750000 104.309998 104.389999 103.959785 510083
2017-08-31 105.169998 105.389999 104.720001 104.949997 104.517471 735563
2017-09-01 105.339996 106.059998 105.180000 105.680000 105.244469 675431
2017-09-04 104.910004 105.599998 104.879997 105.269997 104.836151 753779
2017-09-05 105.529999 106.230003 105.260002 105.500000 105.065208 174800
2017-09-06 105.080002 106.680000 105.000000 106.320000 105.881828 1593378
2017-09-07 106.900002 107.580002 106.709999 107.010002 106.568985 919163
2017-09-08 106.580002 107.209999 106.580002 107.080002 106.638702 617751
2017-09-11 107.790001 108.570000 107.750000 108.540001 108.092682 1861816
2017-09-12 109.029999 109.209999 108.820000 108.910004 108.461159 964661
2017-09-13 108.720001 109.300003 108.690002 109.199997 108.749954 554799
2017-09-14 108.970001 109.209999 108.750000 109.059998 108.610535 854097
2017-09-15 109.019997 109.269997 108.830002 108.910004 108.461159 776788
2017-09-18 109.599998 109.709999 109.070000 109.269997 108.819672 187093
2017-09-19 109.209999 109.300003 108.980003 109.279999 108.829628 400591
2017-09-20 109.160004 109.540001 108.889999 109.330002 108.879425 1059102
2017-09-21 109.699997 109.860001 109.470001 109.610001 109.158272 293320
2017-09-22 109.400002 110.019997 109.370003 109.500000 109.048721 599211
2017-09-25 109.330002 109.889999 109.330002 109.500000 109.048721 1439203
2017-09-26 109.239998 109.860001 109.209999 109.639999 109.188148 903945
2017-09-27 109.879997 110.360001 109.839996 110.110001 109.656212 1163560
2017-09-28 110.309998 110.559998 110.180000 110.550003 110.094398 984612
2017-09-29 110.709999 111.570000 110.680000 111.570000 111.110191 1427518
2017-10-02 112.059998 112.239998 111.769997 112.220001 111.757515 708282
2017-10-03 112.220001 112.220001 112.220001 112.220001 111.757515 0
2017-10-04 112.650002 112.849998 112.160004 112.839996 112.374954 793864
2017-10-05 112.570000 112.800003 112.529999 112.790001 112.325165 359820
2017-10-06 112.839996 113.019997 112.580002 112.720001 112.255455 409819
2017-10-09 112.930000 113.059998 112.570000 112.860001 112.394875 258559
2017-10-10 112.680000 112.900002 112.190002 112.610001 112.145905 450768
2017-10-11 112.779999 112.860001 112.480003 112.809998 112.345078 343453
2017-10-12 112.959999 113.120003 112.589996 112.949997 112.484505 360726
2017-10-13 113.059998 113.410004 112.800003 113.050003 112.584099 506071
2017-10-16 113.150002 113.309998 113.070000 113.099998 112.633888 578791
2017-10-17 113.040001 113.360001 112.790001 113.080002 112.613968 594393
2017-10-18 113.199997 113.900002 113.120003 113.410004 112.942612 427698
2017-10-19 113.389999 113.419998 112.349998 112.959999 112.494461 806068
2017-10-20 113.480003 113.519997 112.680000 113.010002 112.544258 632588
2017-10-23 113.059998 113.680000 112.849998 113.110001 112.643845 919408
2017-10-24 113.080002 113.559998 112.930000 113.199997 112.733475 488340
2017-10-25 113.040001 113.470001 112.449997 112.660004 112.195702 636371
2017-10-26 112.730003 114.300003 112.580002 114.290001 113.818985 253309
2017-10-27 114.809998 115.209999 114.790001 115.000000 114.526054 1426306
2017-10-30 114.980003 115.279999 114.959999 115.059998 114.585808 597223
2017-10-31 115.059998 115.059998 115.059998 115.059998 114.585808 0
2017-11-01 116.180000 117.339996 116.070000 117.139999 116.657234 1062769
2017-11-02 117.000000 117.080002 116.610001 116.919998 116.438141 989571
2017-11-03 117.150002 117.440002 116.800003 117.279999 116.796661 716541
2017-11-06 117.070000 117.250000 116.910004 117.099998 116.617401 673015
2017-11-07 117.620003 117.620003 116.279999 116.330002 115.850578 423355
2017-11-08 116.599998 116.730003 116.110001 116.330002 115.850578 1065072
2017-11-09 116.349998 116.550003 114.599998 114.669998 114.197418 1484353
2017-11-10 114.839996 114.959999 114.070000 114.160004 113.689522 954877
2017-11-13 114.430000 114.470001 112.750000 113.720001 113.251335 1491713
2017-11-14 113.970001 114.269997 113.190002 113.370003 112.902779 842673
2017-11-15 112.699997 113.029999 111.669998 112.839996 112.374954 1339853
2017-11-16 113.360001 113.690002 113.120003 113.500000 113.032242 849045
2017-11-17 113.510002 113.860001 112.900002 112.919998 112.454628 1768520
2017-11-20 112.449997 113.800003 112.370003 113.540001 113.072075 663717
2017-11-21 113.360001 114.879997 113.269997 114.519997 114.048035 900203
2017-11-22 114.580002 114.669998 113.120003 113.209999 112.743431 245428
2017-11-23 112.400002 113.500000 112.360001 113.129997 112.663757 542566
2017-11-24 113.290001 114.459999 112.900002 113.589996 113.121864 474741
2017-11-27 113.220001 114.080002 112.949997 113.050003 112.584099 587469
2017-11-28 113.330002 113.650002 112.750000 113.610001 113.141785 606466
2017-11-29 114.570000 114.769997 113.389999 113.599998 113.131828 1432958
2017-11-30 113.559998 114.629997 113.360001 113.360001 112.892815 941981
2017-12-01 113.470001 113.620003 111.349998 111.790001 111.329285 2355044
2017-12-04 113.180000 114.070000 112.849998 113.570000 113.101952 467289
2017-12-05 113.629997 113.879997 112.699997 113.459999 112.992401 713698
2017-12-06 111.980003 113.330002 111.620003 113.080002 112.613968 841863
2017-12-07 113.349998 113.790001 112.980003 113.470001 113.002365 351154
2017-12-08 114.379997 115.160004 114.300003 114.410004 113.938492 910192
2017-12-11 114.620003 114.699997 114.029999 114.120003 113.649689 583867
2017-12-12 114.169998 114.540001 113.760002 114.540001 114.067955 532367
2017-12-13 114.510002 114.699997 114.089996 114.160004 113.689522 486194
2017-12-14 113.930000 114.400002 113.129997 113.620003 113.151749 724031
2017-12-15 113.400002 114.029999 113.099998 113.989998 113.520218 202169
2017-12-18 114.919998 115.940002 114.889999 115.809998 115.332718 384278
2017-12-19 115.849998 116.000000 114.910004 114.959999 114.486221 242615
2017-12-20 115.190002 115.230003 113.269997 113.620003 113.151749 431734
2017-12-21 113.580002 114.250000 113.150002 113.959999 113.490341 327287
2017-12-22 113.690002 113.970001 113.570000 113.650002 113.181625 150075
2017-12-27 114.000000 114.190002 113.190002 113.669998 113.201538 535371
2017-12-28 113.540001 113.570000 112.550003 112.690002 112.225578 278484
2017-12-29 112.769997 112.809998 112.120003 112.169998 111.707718 168828
2018-01-02 111.660004 111.919998 110.360001 111.459999 111.459999 571330
2018-01-03 111.879997 112.779999 111.639999 112.459999 112.459999 424131
2018-01-04 113.139999 114.400002 113.120003 114.040001 114.040001 506089
2018-01-05 114.519997 115.459999 114.519997 115.260002 115.260002 736480
2018-01-08 116.000000 116.040001 115.480003 115.779999 115.779999 239060
2018-01-09 115.900002 116.220001 115.699997 115.900002 115.900002 730703
2018-01-10 115.620003 115.800003 114.540001 114.940002 114.940002 1002258
2018-01-11 115.099998 115.139999 113.860001 114.339996 114.339996 504429
2018-01-12 114.639999 114.839996 114.000000 114.680000 114.680000 276361
2018-01-15 114.660004 114.660004 114.099998 114.260002 114.260002 336580
2018-01-16 114.580002 115.580002 114.260002 114.559998 114.559998 1290215
2018-01-17 114.419998 114.699997 113.720001 114.099998 114.099998 1414784
2018-01-18 114.660004 115.080002 114.300003 114.940002 114.940002 529580
2018-01-19 115.199997 116.400002 115.180000 116.260002 116.260002 959779
2018-01-22 116.440002 116.599998 116.099998 116.559998 116.559998 462921
2018-01-23 117.419998 117.739998 117.080002 117.400002 117.400002 575191
2018-01-24 117.480003 117.559998 116.260002 116.260002 116.260002 533428
2018-01-25 115.839996 116.400002 114.459999 115.220001 115.220001 705593
2018-01-26 115.059998 115.540001 114.900002 115.400002 115.400002 405937
2018-01-29 115.660004 115.739998 114.900002 115.379997 115.379997 458213
2018-01-30 114.599998 115.199997 114.059998 114.239998 114.239998 325421
2018-01-31 114.459999 114.820000 113.940002 114.239998 114.239998 434585
2018-02-01 114.519997 115.080002 112.279999 112.540001 112.540001 1090406
2018-02-02 111.959999 112.040001 110.620003 110.639999 110.639999 1138108
2018-02-05 109.739998 110.360001 109.239998 109.699997 109.699997 1521801
2018-02-06 106.680000 108.599998 106.480003 107.300003 107.300003 1584112
2018-02-07 107.980003 109.500000 107.459999 109.000000 109.000000 641665
2018-02-08 108.419998 108.519997 105.480003 106.139999 106.139999 776846
2018-02-09 106.139999 106.400002 103.879997 104.820000 104.820000 1102266
2018-02-12 105.900002 107.139999 105.879997 106.400002 106.400002 457340
2018-02-13 106.199997 106.440002 105.519997 105.519997 105.519997 444018
2018-02-14 106.440002 107.260002 104.239998 106.760002 106.760002 776197
2018-02-15 107.559998 108.000000 106.300003 106.800003 106.800003 685819
2018-02-16 107.379997 108.019997 107.040001 107.739998 107.739998 358822
2018-02-19 108.139999 108.220001 106.980003 107.120003 107.120003 348782
2018-02-20 107.480003 108.160004 106.720001 108.120003 108.120003 224013
2018-02-21 107.860001 107.959999 107.059998 107.919998 107.919998 190858
2018-02-22 106.900002 108.160004 106.339996 107.879997 107.879997 428467
2018-02-23 108.099998 108.279999 107.599998 108.059998 108.059998 286037
2018-02-26 108.760002 109.040001 108.040001 108.440002 108.440002 262475
2018-02-27 108.760002 108.779999 107.639999 108.000000 108.000000 367110
2018-02-28 107.620003 108.320000 107.459999 107.580002 107.580002 219073
2018-03-01 107.139999 107.139999 105.080002 105.480003 105.480003 513253
2018-03-02 104.239998 104.519997 102.599998 103.139999 103.139999 559354
2018-03-05 102.459999 104.800003 102.419998 104.739998 104.739998 563338
2018-03-06 105.919998 106.099998 104.800003 104.879997 104.879997 817005
2018-03-07 104.360001 106.180000 104.019997 106.019997 106.019997 357681
2018-03-08 105.860001 107.139999 105.379997 106.959999 106.959999 793519
2018-03-09 106.760002 107.379997 106.300003 106.839996 106.839996 1101355
2018-03-12 107.660004 107.720001 106.959999 107.480003 107.480003 989307
2018-03-13 107.480003 107.820000 105.260002 105.639999 105.639999 970966
2018-03-14 105.739998 106.620003 105.599998 105.940002 105.940002 521882
2018-03-15 106.360001 107.099998 105.919998 106.860001 106.860001 918685
2018-03-16 107.180000 107.760002 106.739998 107.379997 107.379997 1460329
2018-03-19 106.919998 107.000000 105.400002 105.699997 105.699997 804595
2018-03-20 105.980003 106.620003 105.459999 106.480003 106.480003 1664238
2018-03-21 106.760002 106.779999 106.000000 106.500000 106.500000 787734
2018-03-22 105.480003 106.139999 103.900002 104.739998 104.739998 2142520
2018-03-23 103.739998 103.800003 102.260002 102.760002 102.760002 1915949
2018-03-26 103.059998 103.680000 101.239998 101.980003 101.980003 1139795
2018-03-27 103.720001 104.180000 103.180000 103.660004 103.660004 647365
2018-03-28 102.860001 103.459999 101.839996 103.440002 103.440002 1362608
2018-03-29 103.540001 105.120003 103.320000 104.720001 104.720001 1710603
2018-04-03 103.820000 104.419998 103.080002 103.820000 103.820000 1019045
2018-04-04 103.800003 103.800003 102.019997 103.440002 103.440002 1443220
2018-04-05 105.360001 106.620003 104.980003 106.559998 106.559998 1405019
2018-04-06 105.879997 106.279999 105.540001 105.879997 105.879997 579793
2018-04-09 106.459999 106.980003 105.540001 106.139999 106.139999 675215
2018-04-10 107.099998 107.440002 106.660004 107.120003 107.120003 695831
2018-04-11 106.900002 107.019997 106.000000 106.339996 106.339996 1019144
2018-04-12 106.320000 107.519997 106.059998 107.320000 107.320000 940345
2018-04-13 107.720001 108.300003 107.360001 107.559998 107.559998 1102996
2018-04-16 107.860001 107.940002 107.019997 107.160004 107.160004 476317
2018-04-17 107.500000 109.099998 107.360001 108.800003 108.800003 392019
2018-04-18 108.919998 109.279999 108.500000 108.879997 108.879997 463014
2018-04-19 108.820000 108.879997 108.400002 108.620003 108.620003 284031
2018-04-20 108.580002 108.800003 107.980003 108.519997 108.519997 253494
2018-04-23 108.400002 108.839996 107.800003 108.720001 108.720001 438517
2018-04-24 108.919998 109.360001 108.000000 108.459999 108.459999 1164765
2018-04-25 107.639999 107.900002 106.459999 107.220001 107.220001 1045493
2018-04-26 107.160004 108.099998 107.019997 108.080002 108.080002 1059711
2018-04-27 108.639999 109.139999 108.180000 108.760002 108.760002 574253
2018-04-30 108.959999 109.059998 108.559998 108.940002 108.940002 498354
2018-05-02 109.120003 110.860001 109.019997 110.599998 110.599998 1463650
2018-05-03 110.419998 110.599998 109.440002 109.660004 109.660004 541003
2018-05-04 110.080002 110.739998 109.779999 110.739998 110.739998 344410
2018-05-07 110.760002 111.940002 110.680000 111.820000 111.820000 962800
2018-05-08 111.639999 111.660004 111.000000 111.519997 111.519997 1503554
2018-05-09 111.519997 111.900002 111.300003 111.760002 111.760002 466975
2018-05-10 111.919998 112.480003 111.559998 112.440002 112.440002 663186
2018-05-11 112.339996 112.419998 111.860001 112.160004 112.160004 597310
2018-05-14 112.199997 112.300003 111.580002 111.980003 111.980003 687864
2018-05-15 111.739998 112.239998 111.419998 111.919998 111.919998 741749
2018-05-16 112.080002 112.440002 111.839996 112.139999 112.139999 845069
2018-05-17 112.000000 113.120003 112.000000 113.080002 113.080002 599738
2018-05-18 113.040001 113.199997 112.540001 112.760002 112.760002 403149
2018-05-21 112.760002 112.760002 112.760002 112.760002 112.760002 0
2018-05-22 113.199997 113.879997 112.699997 113.639999 113.639999 656035
2018-05-23 113.320000 113.360001 111.500000 111.959999 111.959999 1214349
2018-05-24 111.739998 112.139999 110.379997 110.720001 110.720001 1247407
2018-05-25 111.300003 112.059998 110.820000 111.559998 111.559998 504929
2018-05-28 112.199997 112.379997 110.559998 110.820000 110.820000 284608
2018-05-29 110.300003 110.320000 108.739998 109.199997 109.199997 821672
2018-05-30 109.379997 110.300003 109.199997 110.300003 110.300003 218704
2018-05-31 110.300003 110.300003 108.220001 108.540001 108.540001 665306
2018-06-01 109.300003 110.320000 109.120003 109.699997 109.699997 1560392
2018-06-04 110.639999 110.680000 109.620003 110.099998 110.099998 1482131
2018-06-05 110.019997 111.419998 109.980003 110.160004 110.160004 1182106
2018-06-06 110.500000 110.940002 109.720001 110.639999 110.639999 719935
2018-06-07 110.940002 111.300003 110.000000 110.379997 110.379997 490603
2018-06-08 109.180000 110.300003 108.680000 110.040001 110.040001 1185062
2018-06-11 110.500000 110.879997 109.919998 110.720001 110.720001 764898
2018-06-12 111.559998 111.599998 110.500000 110.800003 110.800003 540185
2018-06-13 110.779999 111.239998 110.239998 111.160004 111.160004 497699
2018-06-14 110.480003 113.260002 110.419998 113.120003 113.120003 1253200
2018-06-15 113.239998 113.500000 112.120003 112.120003 112.120003 1139197
2018-06-18 111.620003 111.940002 110.220001 110.599998 110.599998 390254
2018-06-19 108.720001 109.580002 108.580002 109.419998 109.419998 471067
2018-06-20 109.900002 109.980003 109.239998 109.459999 109.459999 762132
2018-06-21 109.459999 109.639999 107.559998 107.879997 107.879997 1301011
2018-06-22 107.860001 108.440002 107.639999 108.440002 108.440002 990145
2018-06-25 107.720001 107.900002 105.839996 105.839996 105.839996 498041
2018-06-26 106.419998 106.500000 105.040001 105.480003 105.480003 388103
2018-06-27 105.519997 107.239998 104.599998 106.480003 106.480003 554003
2018-06-28 106.099998 106.580002 104.360001 104.980003 104.980003 503423
2018-06-29 106.099998 106.760002 105.720001 106.220001 106.220001 700896
2018-07-02 104.680000 106.040001 104.620003 105.519997 105.519997 471554
2018-07-03 106.239998 107.080002 105.839996 106.400002 106.400002 512158
2018-07-04 106.260002 106.419998 105.900002 106.199997 106.199997 124373
2018-07-05 106.540001 107.879997 106.540001 107.519997 107.519997 837527
2018-07-06 107.739998 107.739998 107.099998 107.720001 107.720001 512476
2018-07-09 108.120003 108.220001 107.660004 108.099998 108.099998 352324
2018-07-10 108.320000 108.959999 108.000000 108.739998 108.739998 393076
2018-07-11 107.820000 107.820000 106.879997 107.040001 107.040001 580799
2018-07-12 107.379997 107.739998 107.000000 107.680000 107.680000 219486
2018-07-13 108.120003 108.440002 107.760002 108.059998 108.059998 331243
2018-07-16 108.019997 108.599998 107.900002 108.239998 108.239998 563303
2018-07-17 108.339996 109.360001 107.940002 109.180000 109.180000 650298
2018-07-18 109.699997 110.139999 109.580002 109.940002 109.940002 622573
2018-07-19 109.779999 109.900002 109.120003 109.379997 109.379997 326949
2018-07-20 109.059998 109.500000 107.459999 108.279999 108.279999 863573
2018-07-23 107.820000 108.260002 107.660004 108.139999 108.139999 354924
2018-07-24 108.699997 109.900002 108.459999 109.440002 109.440002 845825
2018-07-25 109.339996 109.379997 108.099998 108.339996 108.339996 630714
2018-07-26 109.980003 110.580002 109.500000 110.419998 110.419998 1040396
2018-07-27 110.519997 111.080002 110.500000 110.900002 110.900002 1049366
2018-07-30 110.580002 110.720001 110.300003 110.300003 110.300003 299752
2018-07-31 110.379997 110.820000 109.800003 110.519997 110.519997 507747
2018-08-01 110.620003 110.620003 109.519997 109.820000 109.820000 1303254
2018-08-02 108.580002 108.739998 107.699997 108.139999 108.139999 934569
2018-08-03 108.360001 108.980003 108.300003 108.699997 108.699997 674723
2018-08-06 108.919998 109.559998 108.099998 108.580002 108.580002 1925397
2018-08-07 109.019997 109.800003 109.019997 109.040001 109.040001 601494
2018-08-08 108.820000 109.500000 108.480003 108.919998 108.919998 1141998
2018-08-09 108.779999 109.419998 108.400002 109.220001 109.220001 580053
2018-08-10 108.400002 108.440002 106.800003 107.160004 107.160004 799799
2018-08-13 106.400002 106.820000 106.199997 106.500000 106.500000 712201
2018-08-14 107.180000 107.379997 105.940002 106.559998 106.559998 336126
2018-08-15 106.820000 107.080002 104.480003 104.739998 104.739998 1304811
2018-08-16 105.199997 105.599998 104.900002 105.459999 105.459999 347010
2018-08-17 105.459999 105.500000 104.580002 105.239998 105.239998 301685
2018-08-20 105.599998 106.620003 105.559998 106.239998 106.239998 214962
2018-08-21 106.180000 107.120003 106.139999 106.800003 106.800003 276033
2018-08-22 106.599998 107.180000 106.400002 106.760002 106.760002 142148
2018-08-23 106.720001 106.959999 106.500000 106.599998 106.599998 137902
2018-08-24 106.839996 107.260002 106.400002 106.839996 106.839996 188068
2018-08-27 107.419998 108.260002 107.139999 108.040001 108.040001 251878
2018-08-28 108.480003 108.559998 108.019997 108.019997 108.019997 187182
2018-08-29 108.180000 108.300003 107.720001 108.260002 108.260002 156668
2018-08-30 107.940002 108.000000 106.879997 107.660004 107.660004 275130
2018-08-31 107.019997 107.080002 106.419998 106.540001 106.540001 330886
2018-09-03 106.400002 106.459999 105.980003 106.400002 106.400002 334486
2018-09-04 106.699997 106.820000 104.800003 105.220001 105.220001 857872
2018-09-05 104.760002 104.800003 103.720001 103.720001 103.720001 912944
2018-09-06 103.379997 104.160004 102.940002 102.980003 102.980003 1515520
2018-09-07 103.059998 103.300003 102.440002 103.080002 103.080002 1188820
2018-09-10 102.919998 103.739998 102.800003 103.279999 103.279999 745861
2018-09-11 103.480003 103.540001 102.239998 103.199997 103.199997 931736
2018-09-12 103.279999 103.800003 103.000000 103.739998 103.739998 897697
2018-09-13 103.639999 104.519997 103.580002 103.919998 103.919998 918901
2018-09-14 104.300003 104.580002 104.059998 104.459999 104.459999 531944
2018-09-17 103.879997 104.480003 103.800003 104.199997 104.199997 390540
2018-09-18 104.220001 105.000000 103.919998 104.779999 104.779999 1404502
2018-09-19 104.860001 105.440002 104.820000 105.279999 105.279999 944384
2018-09-20 105.239998 106.419998 105.239998 106.320000 106.320000 1246580
2018-09-21 107.000000 107.360001 106.620003 107.059998 107.059998 443306
2018-09-24 106.720001 106.940002 106.400002 106.400002 106.400002 124103
2018-09-25 106.540001 107.000000 106.239998 106.660004 106.660004 437402
2018-09-26 106.699997 106.779999 106.239998 106.739998 106.739998 310739
2018-09-27 106.279999 107.339996 105.760002 107.160004 107.160004 1902634
2018-09-28 106.660004 106.800003 105.080002 105.540001 105.540001 1880893
2018-10-01 105.779999 106.599998 105.699997 106.339996 106.339996 1084643
2018-10-02 105.400002 106.019997 105.139999 105.820000 105.820000 858208
2018-10-04 105.800003 106.400002 104.919998 105.500000 105.500000 1325980
2018-10-05 105.320000 105.500000 104.199997 104.300003 104.300003 529738
2018-10-08 103.699997 104.000000 102.820000 102.820000 102.820000 1296736
2018-10-09 103.099998 103.379997 101.699997 103.180000 103.180000 1605335
2018-10-10 103.160004 103.180000 100.900002 100.900002 100.900002 479965
2018-10-11 99.959999 100.760002 99.239998 99.309998 99.309998 1366989
2018-10-12 100.620003 100.720001 99.220001 99.290001 99.290001 1459997
2018-10-15 99.040001 100.139999 98.730003 100.099998 100.099998 921067
2018-10-16 100.099998 101.580002 99.980003 101.419998 101.419998 958615
2018-10-17 101.760002 102.080002 100.540001 101.000000 101.000000 1277382
2018-10-18 100.800003 101.599998 99.720001 99.720001 99.720001 1249355
2018-10-19 99.860001 100.099998 99.089996 99.489998 99.489998 1651378
2018-10-22 100.440002 100.540001 99.050003 99.370003 99.370003 1519508
2018-10-23 97.980003 98.169998 96.709999 97.139999 97.139999 1476836
2018-10-24 97.400002 98.150002 96.180000 96.379997 96.379997 755027
2018-10-25 95.660004 97.519997 95.449997 97.440002 97.440002 2044418
2018-10-26 96.300003 96.570000 95.199997 96.570000 96.570000 1334536
2018-10-29 97.050003 98.610001 96.709999 97.779999 97.779999 759472
2018-10-30 98.150002 98.150002 96.580002 97.250000 97.250000 467680
2018-10-31 98.349998 99.070000 98.169998 98.680000 98.680000 464274
2018-11-01 98.449997 99.650002 98.449997 98.739998 98.739998 633943
2018-11-02 100.239998 100.660004 99.269997 99.269997 99.269997 741215
2018-11-05 99.330002 99.540001 98.940002 99.019997 99.019997 310240
2018-11-06 99.300003 99.300003 98.599998 98.989998 98.989998 745018
2018-11-07 99.379997 100.239998 99.379997 99.830002 99.830002 918447
2018-11-08 100.199997 100.300003 99.089996 99.290001 99.290001 510788
2018-11-09 98.889999 99.500000 98.370003 99.309998 99.309998 480172
2018-11-12 99.809998 99.809998 97.440002 97.589996 97.589996 396887
2018-11-13 98.089996 98.989998 97.779999 98.800003 98.800003 247765
2018-11-14 97.940002 99.650002 97.500000 98.250000 98.250000 824774
2018-11-15 98.709999 99.070000 96.959999 97.769997 97.769997 748957
2018-11-16 98.540001 98.580002 96.750000 97.690002 97.690002 639078
2018-11-19 98.099998 98.360001 96.760002 96.800003 96.800003 221427
2018-11-20 96.129997 96.320000 94.820000 95.389999 95.389999 691982
2018-11-21 95.959999 96.989998 95.730003 96.870003 96.870003 342351
2018-11-22 96.650002 96.650002 95.800003 95.940002 95.940002 460210
2018-11-23 95.989998 96.529999 95.559998 96.379997 96.379997 357039
2018-11-26 97.400002 98.129997 97.400002 97.739998 97.739998 491049
2018-11-27 98.070000 98.209999 97.080002 97.419998 97.419998 552017
2018-11-28 97.800003 97.839996 97.190002 97.320000 97.320000 364960
2018-11-29 98.089996 98.199997 97.190002 97.309998 97.309998 344502
2018-11-30 97.430000 97.430000 96.570000 97.029999 97.029999 881254
2018-12-03 99.440002 99.669998 98.720001 98.739998 98.739998 632200
2018-12-04 98.510002 98.550003 97.629997 97.650002 97.650002 395335
2018-12-05 96.410004 97.050003 96.279999 96.400002 96.400002 482490
2018-12-06 95.239998 95.300003 92.709999 93.279999 93.279999 841657
2018-12-07 93.680000 94.129997 92.940002 92.940002 92.940002 652539
2018-12-10 92.389999 92.680000 91.199997 91.559998 91.559998 759798
2018-12-11 92.209999 93.750000 92.080002 92.910004 92.910004 564955
2018-12-12 93.330002 94.500000 93.190002 94.099998 94.099998 397891
2018-12-13 94.589996 94.599998 93.809998 94.099998 94.099998 219387
2018-12-14 93.169998 93.900002 92.489998 93.690002 93.690002 631449
2018-12-17 93.550003 93.750000 92.180000 92.800003 92.800003 706791
2018-12-18 92.470001 93.389999 92.309998 92.610001 92.610001 699296
2018-12-19 92.620003 93.279999 92.599998 92.690002 92.690002 577540
2018-12-20 91.589996 92.040001 90.980003 91.370003 91.370003 726082
2018-12-21 90.970001 91.730003 90.550003 91.680000 91.680000 863502
2018-12-27 91.339996 91.589996 88.519997 89.489998 89.489998 766198
2018-12-28 89.900002 91.169998 89.870003 91.059998 91.059998 192313
2019-01-02 90.430000 91.370003 89.510002 91.220001 91.220001 419534
2019-01-03 90.239998 90.760002 89.570000 89.830002 89.830002 214124
2019-01-04 90.849998 92.900002 90.300003 92.760002 92.760002 609724
2019-01-07 93.070000 93.070000 92.019997 92.650002 92.650002 320343
2019-01-08 92.730003 93.959999 92.570000 93.059998 93.059998 583176
2019-01-09 93.739998 94.379997 93.360001 93.760002 93.760002 595329
2019-01-10 93.250000 94.139999 92.900002 94.139999 94.139999 495473
2019-01-11 94.260002 94.360001 93.290001 93.800003 93.800003 346860
2019-01-14 93.199997 93.750000 92.900002 93.470001 93.470001 581809
2019-01-15 94.389999 94.660004 93.160004 93.790001 93.790001 590250
2019-01-16 94.139999 94.239998 93.589996 94.220001 94.220001 539475
2019-01-17 93.449997 94.120003 93.199997 93.980003 93.980003 527109
2019-01-18 94.750000 96.629997 94.680000 96.529999 96.529999 1353238
2019-01-21 96.239998 96.260002 95.830002 95.910004 95.910004 382948
2019-01-22 95.410004 95.940002 95.050003 95.570000 95.570000 831588
2019-01-23 94.919998 95.870003 94.820000 95.269997 95.269997 589313
2019-01-24 95.110001 96.000000 95.000000 95.849998 95.849998 432475
2019-01-25 96.690002 97.480003 96.610001 97.120003 97.120003 874314
2019-01-28 96.760002 97.029999 96.410004 96.529999 96.529999 704335
2019-01-29 96.339996 97.110001 96.099998 96.599998 96.599998 475035
2019-01-30 96.489998 96.529999 95.900002 96.279999 96.279999 511403
2019-01-31 96.870003 97.309998 95.089996 96.120003 96.120003 811617
2019-02-01 96.250000 96.550003 95.680000 96.209999 96.209999 704186
2019-02-04 96.410004 96.489998 95.519997 96.220001 96.220001 648406
2019-02-05 96.209999 97.910004 96.199997 97.910004 97.910004 855638
2019-02-06 97.620003 97.650002 97.250000 97.410004 97.410004 407534
2019-02-07 96.940002 97.139999 94.720001 94.720001 94.720001 684992
2019-02-08 94.610001 95.050003 93.489998 93.900002 93.900002 424771
2019-02-11 94.250000 95.010002 94.199997 94.779999 94.779999 360968
2019-02-12 95.769997 96.050003 95.680000 95.750000 95.750000 414701
2019-02-13 96.160004 96.529999 95.739998 96.089996 96.089996 405288
2019-02-14 96.849998 96.870003 95.389999 95.449997 95.449997 257033
2019-02-15 94.959999 97.410004 94.809998 97.209999 97.209999 561834
2019-02-18 97.279999 97.400002 96.889999 97.230003 97.230003 428660
2019-02-19 97.050003 97.800003 96.760002 97.320000 97.320000 769905
2019-02-20 97.610001 98.449997 97.430000 98.129997 98.129997 1004868
2019-02-21 98.459999 98.550003 98.029999 98.339996 98.339996 301968
2019-02-22 98.339996 99.000000 98.320000 98.660004 98.660004 752863
2019-02-25 99.190002 99.320000 98.800003 99.019997 99.019997 263475
2019-02-26 98.480003 99.459999 98.459999 99.300003 99.300003 307754
2019-02-27 98.879997 99.120003 98.510002 98.910004 98.910004 744736
2019-02-28 98.300003 99.169998 98.250000 99.150002 99.150002 374527
2019-03-01 99.769997 100.459999 99.709999 99.820000 99.820000 1069941
2019-03-04 100.199997 100.239998 99.769997 99.779999 99.779999 301443
2019-03-05 99.650002 100.040001 99.400002 100.019997 100.019997 737742
2019-03-06 99.760002 100.260002 99.570000 99.739998 99.739998 485164
2019-03-07 99.260002 99.919998 98.540001 99.160004 99.160004 1036629
2019-03-08 98.349998 98.730003 98.150002 98.580002 98.580002 522069
2019-03-11 98.940002 99.339996 98.610001 99.339996 99.339996 293185
2019-03-12 99.900002 99.900002 98.949997 99.169998 99.169998 528463
2019-03-13 99.019997 99.699997 98.900002 99.610001 99.610001 362660
2019-03-14 99.639999 100.160004 99.330002 99.739998 99.739998 760830
2019-03-15 99.820000 100.820000 99.610001 100.559998 100.559998 626232
2019-03-18 100.599998 100.760002 100.139999 100.300003 100.300003 506145
2019-03-19 100.440002 101.720001 100.279999 101.400002 101.400002 852538
2019-03-20 100.760002 100.839996 99.809998 99.820000 99.820000 496932
2019-03-21 99.589996 99.660004 98.750000 99.279999 99.279999 976136
2019-03-22 99.730003 100.000000 97.720001 97.769997 97.769997 1947357
2019-03-25 97.430000 98.010002 97.349998 97.610001 97.610001 692605
2019-03-26 97.680000 98.459999 97.269997 98.269997 98.269997 706688
2019-03-27 98.440002 98.949997 97.809998 98.290001 98.290001 1250024
2019-03-28 98.300003 98.900002 98.209999 98.360001 98.360001 503271
2019-03-29 98.930000 99.360001 98.480003 99.230003 99.230003 299809
2019-04-01 99.949997 100.720001 99.930000 100.519997 100.519997 317865
2019-04-02 100.620003 101.339996 100.320000 101.080002 101.080002 157540
2019-04-03 102.059998 102.940002 102.019997 102.919998 102.919998 547527
2019-04-04 102.680000 103.519997 102.519997 103.160004 103.160004 247186
2019-04-05 103.180000 103.440002 103.000000 103.300003 103.300003 174482
2019-04-08 103.080002 103.160004 102.800003 102.879997 102.879997 163210
2019-04-09 102.599998 103.139999 101.980003 102.000000 102.000000 357882
2019-04-10 102.139999 102.760002 102.120003 102.540001 102.540001 318810
2019-04-11 102.519997 102.919998 101.919998 102.720001 102.720001 154619
2019-04-12 102.480003 103.500000 102.339996 103.260002 103.260002 120087
2019-04-15 103.300003 103.519997 103.099998 103.360001 103.360001 141964
2019-04-16 103.500000 104.239998 103.480003 104.120003 104.120003 229791
2019-04-17 104.120003 104.919998 104.040001 104.540001 104.540001 143719
2019-04-18 104.379997 105.320000 104.099998 105.120003 105.120003 157683
2019-04-23 105.139999 105.379997 104.839996 105.279999 105.279999 277453
2019-04-24 105.199997 106.239998 105.139999 105.900002 105.900002 251921
2019-04-25 105.820000 105.980003 105.300003 105.760002 105.760002 698453
2019-04-26 105.699997 106.000000 105.500000 105.959999 105.959999 207246
2019-04-29 105.900002 106.400002 105.459999 105.959999 105.959999 665282
2019-04-30 105.839996 106.120003 105.639999 106.099998 106.099998 286409
2019-05-02 106.180000 106.599998 105.820000 106.120003 106.120003 239209
2019-05-03 106.099998 107.000000 106.099998 106.680000 106.680000 154709
2019-05-06 104.519997 105.660004 104.260002 105.599998 105.599998 856473
2019-05-07 105.680000 105.839996 103.580002 103.879997 103.879997 380356
2019-05-08 104.019997 104.879997 103.639999 104.599998 104.599998 270220
2019-05-09 103.900002 104.059998 102.660004 102.900002 102.900002 199597
2019-05-10 103.820000 104.199997 103.139999 103.639999 103.639999 719835
2019-05-13 103.419998 103.440002 101.680000 101.900002 101.900002 946608
2019-05-14 102.220001 102.919998 102.120003 102.919998 102.919998 388477
2019-05-15 103.120003 104.000000 101.800003 103.839996 103.839996 896071
2019-05-16 103.580002 105.599998 103.220001 105.599998 105.599998 655775
2019-05-17 105.059998 105.260002 104.239998 105.019997 105.019997 542709
2019-05-20 104.820000 105.059998 102.879997 103.180000 103.180000 937786
2019-05-21 103.800003 104.480003 103.500000 104.139999 104.139999 512509
2019-05-22 104.120003 104.739998 103.400002 104.339996 104.339996 510307
2019-05-23 103.360001 103.400002 102.279999 102.519997 102.519997 1549590
2019-05-24 103.239998 103.559998 102.820000 103.059998 103.059998 556990
2019-05-27 103.599998 103.900002 103.300003 103.500000 103.500000 484324
2019-05-28 103.779999 103.839996 102.820000 103.059998 103.059998 198654
2019-05-29 102.180000 102.239998 101.379997 101.519997 101.519997 585149
2019-05-30 101.940002 102.199997 101.699997 102.040001 102.040001 216966
2019-05-31 100.739998 100.779999 99.989998 100.540001 100.540001 437935
2019-06-03 99.980003 101.059998 99.639999 101.059998 101.059998 553002
2019-06-04 100.480003 102.760002 100.400002 102.639999 102.639999 1195733
2019-06-05 102.559998 103.360001 102.300003 102.720001 102.720001 917042
2019-06-06 102.680000 103.559998 101.980003 102.459999 102.459999 1150954
2019-06-07 102.919998 103.699997 102.639999 103.180000 103.180000 812416
2019-06-11 103.900002 104.800003 103.900002 104.220001 104.220001 380330
2019-06-12 103.720001 104.000000 103.440002 103.860001 103.860001 349313
2019-06-13 103.699997 104.599998 103.580002 104.279999 104.279999 462809
2019-06-14 103.919998 104.019997 103.320000 103.739998 103.739998 386729
2019-06-17 103.919998 103.919998 103.379997 103.620003 103.620003 263889
2019-06-18 103.440002 105.959999 102.779999 105.760002 105.760002 1584234
2019-06-19 105.639999 105.860001 105.379997 105.500000 105.500000 699828
2019-06-20 106.339996 106.660004 105.900002 105.900002 105.900002 591863
2019-06-21 105.879997 106.519997 105.540001 105.800003 105.800003 1267715
2019-06-24 105.500000 105.800003 105.000000 105.099998 105.099998 195927
2019-06-25 104.739998 105.279999 104.720001 104.839996 104.839996 364054
2019-06-26 104.639999 105.580002 104.480003 104.879997 104.879997 542384
2019-06-27 105.540001 105.720001 104.680000 105.139999 105.139999 750211
2019-06-28 105.459999 106.360001 105.400002 106.239998 106.239998 237452
2019-07-01 108.000000 108.040001 107.339996 107.360001 107.360001 519514
2019-07-02 107.440002 107.500000 107.040001 107.379997 107.379997 382493
2019-07-03 107.599998 108.279999 107.599998 108.199997 108.199997 1059287
2019-07-04 108.400002 108.459999 108.180000 108.300003 108.300003 415773
2019-07-05 108.180000 108.220001 107.339996 107.760002 107.760002 671378
2019-07-08 107.459999 107.900002 107.260002 107.500000 107.500000 372492
2019-07-09 106.540001 106.959999 105.980003 106.580002 106.580002 599923
2019-07-10 106.339996 106.720001 105.919998 106.040001 106.040001 366681
2019-07-11 106.279999 106.419998 105.480003 105.699997 105.699997 735499
2019-07-12 105.599998 105.879997 105.459999 105.620003 105.620003 349660
2019-07-15 106.059998 106.540001 105.500000 106.199997 106.199997 345354
2019-07-16 106.300003 106.839996 106.000000 106.599998 106.599998 149706
2019-07-17 106.519997 106.739998 105.660004 105.800003 105.800003 102615
2019-07-18 104.699997 105.400002 104.580002 104.779999 104.779999 371204
2019-07-19 105.379997 105.779999 104.699997 105.000000 105.000000 158242
2019-07-22 104.879997 105.820000 104.879997 105.419998 105.419998 152591
2019-07-23 106.040001 107.419998 106.019997 107.120003 107.120003 395119
2019-07-24 107.220001 107.540001 107.000000 107.379997 107.379997 75553
2019-07-25 107.760002 108.019997 105.459999 105.919998 105.919998 366524
2019-07-26 105.980003 106.500000 105.919998 106.459999 106.459999 73547
2019-07-29 106.239998 106.919998 106.180000 106.480003 106.480003 129599
2019-07-30 106.239998 106.300003 103.800003 104.139999 104.139999 305651
2019-07-31 104.059998 104.779999 104.059998 104.419998 104.419998 112045
2019-08-01 104.059998 105.040001 104.059998 105.040001 105.040001 104534
2019-08-02 102.720001 102.860001 101.459999 101.779999 101.779999 541030
2019-08-05 100.879997 101.099998 99.680000 99.980003 99.980003 1118903
2019-08-06 100.139999 100.660004 99.129997 99.209999 99.209999 977562
2019-08-07 99.730003 100.660004 99.059998 99.800003 99.800003 978472
2019-08-08 100.680000 101.480003 100.160004 101.480003 101.480003 281355
2019-08-09 101.059998 101.639999 100.080002 100.199997 100.199997 1143075
2019-08-12 101.099998 101.440002 99.809998 100.080002 100.080002 1770487
2019-08-13 99.720001 101.480003 98.900002 100.760002 100.760002 830793
2019-08-14 100.580002 100.599998 98.220001 98.550003 98.550003 358977
2019-08-15 98.660004 98.820000 96.550003 97.889999 97.889999 1256330
2019-08-16 98.190002 99.239998 98.150002 99.080002 99.080002 302003
2019-08-19 100.120003 100.739998 99.620003 100.440002 100.440002 216584
2019-08-20 100.440002 100.800003 99.580002 99.889999 99.889999 163220
2019-08-21 100.220001 101.320000 100.220001 101.220001 101.220001 98583
2019-08-22 100.639999 101.519997 100.379997 100.720001 100.720001 378638
2019-08-23 101.160004 101.279999 99.580002 99.580002 99.580002 285730
2019-08-26 99.410004 100.239998 98.879997 100.000000 100.000000 364544
2019-08-27 99.720001 100.919998 99.559998 100.559998 100.559998 227782
2019-08-28 100.080002 100.419998 99.180000 100.239998 100.239998 351118
2019-08-29 100.000000 101.519997 100.000000 101.519997 101.519997 178478
2019-08-30 101.559998 102.720001 101.559998 102.379997 102.379997 368771
2019-09-02 102.480003 102.779999 102.239998 102.459999 102.459999 121563
2019-09-03 102.199997 102.459999 101.699997 102.099998 102.099998 321501
2019-09-04 103.139999 103.519997 102.839996 103.019997 103.019997 356609
2019-09-05 103.860001 104.120003 103.599998 103.980003 103.980003 183912
2019-09-06 104.099998 104.599998 103.980003 104.480003 104.480003 286240
2019-09-09 104.800003 104.959999 104.480003 104.760002 104.760002 246311
2019-09-10 104.620003 105.320000 104.379997 105.160004 105.160004 238739
2019-09-11 105.680000 106.220001 105.559998 105.959999 105.959999 365339
2019-09-12 106.239998 106.879997 105.500000 106.419998 106.419998 847908
2019-09-13 106.379997 107.080002 106.339996 106.839996 106.839996 576596
2019-09-16 106.220001 106.440002 105.860001 106.180000 106.180000 280810
2019-09-17 106.000000 106.199997 105.459999 106.059998 106.059998 525844
2019-09-18 105.900002 106.379997 105.879997 106.160004 106.160004 156124
2019-09-19 106.000000 106.820000 106.000000 106.760002 106.760002 85390
2019-09-20 106.680000 107.000000 106.480003 106.779999 106.779999 299779
2019-09-23 106.440002 106.559998 105.120003 105.800003 105.800003 560697
2019-09-24 106.000000 106.040001 105.459999 105.459999 105.459999 157881
2019-09-25 104.980003 105.059998 104.080002 104.820000 104.820000 310219
2019-09-26 104.879997 105.519997 104.800003 105.379997 105.379997 321468
2019-09-27 105.660004 106.300003 105.620003 106.080002 106.080002 554341
2019-09-30 105.900002 106.580002 105.860001 106.519997 106.519997 239339
2019-10-01 106.860001 107.040001 105.080002 105.080002 105.080002 623200
2019-10-02 104.720001 104.739998 102.139999 102.139999 102.139999 334559
2019-10-04 102.339996 102.919998 101.779999 102.919998 102.919998 672863
2019-10-07 102.820000 103.699997 102.599998 103.660004 103.660004 370298
2019-10-08 103.580002 103.599998 102.120003 102.540001 102.540001 354927
2019-10-09 102.500000 104.500000 102.440002 103.660004 103.660004 752407
2019-10-10 103.519997 104.559998 103.120003 104.320000 104.320000 1142044
2019-10-11 105.019997 107.180000 105.000000 107.180000 107.180000 406766
2019-10-14 106.760002 107.040001 106.139999 107.000000 107.000000 297997
2019-10-15 107.739998 108.680000 107.220001 108.139999 108.139999 1008963
2019-10-16 108.360001 108.820000 108.000000 108.599998 108.599998 255258
2019-10-17 108.480003 109.839996 108.040001 108.480003 108.480003 577963
2019-10-18 108.239998 108.820000 107.980003 108.260002 108.260002 718693
2019-10-21 108.500000 109.540001 108.500000 109.180000 109.180000 545372
2019-10-22 109.320000 109.620003 109.160004 109.339996 109.339996 179346
2019-10-23 108.860001 109.839996 108.860001 109.680000 109.680000 470040
2019-10-24 110.199997 110.639999 109.839996 110.320000 110.320000 438126
2019-10-25 110.360001 110.500000 109.940002 110.440002 110.440002 137880
2019-10-28 110.559998 111.260002 110.500000 110.940002 110.940002 215460
2019-10-29 110.919998 110.940002 110.540001 110.879997 110.879997 226256
2019-10-30 110.739998 110.900002 109.940002 110.620003 110.620003 697058
2019-10-31 110.720001 111.000000 109.620003 110.260002 110.260002 325715
2019-11-01 110.680000 111.260002 110.500000 111.040001 111.040001 217124
2019-11-04 111.540001 112.860001 111.540001 112.540001 112.540001 1160412
2019-11-05 112.440002 112.820000 112.360001 112.699997 112.699997 195277
2019-11-06 112.599998 113.000000 112.360001 112.940002 112.940002 298651
2019-11-07 113.559998 113.940002 113.360001 113.860001 113.860001 244798
2019-11-08 113.559998 113.760002 113.120003 113.379997 113.379997 241028
2019-11-11 112.720001 113.279999 112.620003 113.099998 113.099998 209966
2019-11-12 113.400002 114.000000 113.199997 113.800003 113.800003 298019
2019-11-13 113.540001 113.639999 112.580002 113.360001 113.360001 639162
2019-11-14 113.120003 113.260002 112.760002 112.919998 112.919998 303015
2019-11-15 113.459999 113.459999 112.860001 113.419998 113.419998 300414
2019-11-18 113.480003 113.820000 112.559998 113.120003 113.120003 555522
2019-11-19 113.459999 114.599998 113.000000 113.239998 113.239998 592947
2019-11-20 112.540001 112.919998 112.000000 112.779999 112.779999 744954
2019-11-21 111.959999 112.839996 111.779999 112.599998 112.599998 1033551
2019-11-22 112.800003 113.480003 112.440002 112.820000 112.820000 435691
2019-11-25 113.620003 113.639999 113.180000 113.480003 113.480003 202942
2019-11-26 113.400002 113.540001 113.040001 113.440002 113.440002 156049
2019-11-27 113.820000 114.059998 113.260002 113.820000 113.820000 312936
2019-11-28 113.419998 113.580002 113.180000 113.519997 113.519997 154007
2019-11-29 112.919998 113.900002 112.779999 113.379997 113.379997 162132
2019-12-02 113.699997 114.260002 110.940002 111.019997 111.019997 691176
2019-12-03 111.680000 112.099998 110.760002 111.379997 111.379997 375879
2019-12-04 111.599998 112.720001 111.360001 112.599998 112.599998 213092
2019-12-05 112.660004 112.959999 111.839996 111.839996 111.839996 144560
2019-12-06 112.040001 112.839996 111.800003 112.820000 112.820000 254270
2019-12-09 112.800003 112.820000 112.220001 112.239998 112.239998 111107
2019-12-10 111.500000 112.080002 110.379997 111.980003 111.980003 421740
2019-12-11 112.239998 112.820000 111.760002 112.620003 112.620003 117264
2019-12-12 112.860001 113.860001 112.320000 113.339996 113.339996 537773
2019-12-13 114.660004 114.980003 113.620003 113.800003 113.800003 1534858
2019-12-16 114.419998 115.000000 114.260002 114.839996 114.839996 238823
2019-12-17 114.559998 114.559998 113.660004 113.860001 113.860001 308177
2019-12-18 113.480003 113.800003 113.180000 113.220001 113.220001 148855
2019-12-19 113.400002 113.440002 112.599998 113.199997 113.199997 219180
2019-12-20 113.239998 114.080002 113.080002 114.080002 114.080002 155482
2019-12-23 114.139999 114.180000 113.820000 113.879997 113.879997 52980
2019-12-27 114.320000 114.620003 113.940002 114.180000 114.180000 327626
2019-12-30 114.019997 114.019997 113.459999 113.519997 113.519997 63703
2020-01-02 113.500000 115.000000 113.440002 114.639999 114.639999 848708
2020-01-03 113.620003 113.680000 112.360001 113.139999 113.139999 1008213
2020-01-06 112.040001 112.540001 110.879997 112.480003 112.480003 560003
2020-01-07 113.019997 113.699997 112.800003 113.239998 113.239998 481984
2020-01-08 112.660004 114.199997 112.279999 114.199997 114.199997 407308
2020-01-09 115.360001 115.839996 115.279999 115.620003 115.620003 652016
2020-01-10 115.860001 116.040001 115.559998 115.559998 115.559998 349487
2020-01-13 115.639999 115.860001 114.800003 115.120003 115.120003 253392
2020-01-14 114.980003 115.519997 114.459999 115.260002 115.260002 316447
2020-01-15 115.239998 115.239998 114.699997 115.000000 115.000000 395038
2020-01-16 115.360001 115.580002 114.660004 115.040001 115.040001 497789
2020-01-17 115.739998 116.120003 115.580002 115.820000 115.820000 496550
2020-01-20 115.580002 116.040001 115.540001 116.040001 116.040001 229742
2020-01-21 115.279999 116.139999 115.139999 116.120003 116.120003 512018
2020-01-22 116.500000 116.800003 115.599998 115.720001 115.720001 691347
2020-01-23 115.279999 115.459999 114.459999 114.739998 114.739998 671734
2020-01-24 115.760002 116.500000 115.760002 116.279999 116.279999 236774
2020-01-27 114.599998 114.760002 113.000000 113.199997 113.199997 804980
2020-01-28 113.540001 114.120003 112.800003 114.080002 114.080002 309989
2020-01-29 114.000000 114.500000 113.900002 114.320000 114.320000 86424
2020-01-30 112.980003 113.519997 112.360001 112.779999 112.779999 149788
2020-01-31 112.919998 113.099998 111.199997 111.279999 111.279999 208370
2020-02-03 111.699997 111.959999 111.239998 111.660004 111.660004 205330
2020-02-04 112.480003 113.779999 112.459999 113.779999 113.779999 206765
2020-02-05 113.339996 115.500000 113.300003 115.400002 115.400002 405201
2020-02-06 116.300003 116.459999 115.879997 116.160004 116.160004 247580
2020-02-07 115.760002 116.000000 115.279999 115.680000 115.680000 232633
2020-02-10 115.480003 115.559998 115.139999 115.480003 115.480003 115629
2020-02-11 116.379997 117.000000 116.059998 116.720001 116.720001 280815
2020-02-12 117.019997 117.760002 116.919998 117.680000 117.680000 528703
2020-02-13 117.220001 117.660004 116.339996 117.660004 117.660004 340542
2020-02-14 117.739998 118.019997 117.519997 117.680000 117.680000 189587
2020-02-17 117.839996 118.080002 117.739998 117.980003 117.980003 182105
2020-02-18 117.040001 117.559998 116.940002 117.099998 117.099998 284774
2020-02-19 117.599998 118.019997 117.440002 118.019997 118.019997 96073
2020-02-20 117.839996 118.000000 116.919998 116.919998 116.919998 127298
2020-02-21 116.279999 117.139999 115.540001 116.199997 116.199997 593343
2020-02-24 113.180000 113.220001 111.139999 111.599998 111.599998 523520
2020-02-25 112.279999 112.279999 109.379997 109.419998 109.419998 618768
2020-02-26 108.360001 110.000000 105.900002 109.220001 109.220001 1212053
2020-02-27 107.139999 107.800003 104.519997 105.879997 105.879997 1772032
2020-02-28 102.160004 102.779999 100.320000 101.779999 101.779999 869772
2020-03-02 103.440002 103.940002 99.180000 101.580002 101.580002 849209
2020-03-03 102.580002 105.059998 101.940002 102.360001 102.360001 680422
2020-03-04 102.379997 104.360001 102.059998 103.660004 103.660004 412729
2020-03-05 104.260002 104.459999 101.360001 102.199997 102.199997 523988
2020-03-06 100.639999 100.720001 98.000000 98.760002 98.760002 994007
2020-03-09 91.070000 94.150002 90.370003 90.599998 90.599998 1438531
2020-03-10 91.660004 94.440002 89.239998 89.860001 89.860001 1560671
2020-03-11 90.800003 92.089996 88.949997 89.330002 89.330002 1137214
2020-03-12 84.760002 84.820000 78.250000 78.480003 78.480003 1280200
2020-03-13 81.230003 85.769997 77.629997 78.790001 78.790001 1437018
2020-03-16 75.470001 76.760002 70.599998 75.440002 75.440002 1426640
2020-03-17 78.050003 78.050003 72.199997 76.209999 76.209999 728327
2020-03-18 73.809998 74.199997 71.989998 72.370003 72.370003 630224
2020-03-19 72.930000 74.110001 70.680000 73.639999 73.639999 382443
2020-03-20 78.279999 78.680000 75.680000 76.209999 76.209999 803378
2020-03-23 72.820000 78.089996 72.580002 74.750000 74.750000 1022708
2020-03-24 79.250000 82.930000 77.940002 82.930000 82.930000 1069567
2020-03-25 85.260002 86.870003 80.790001 84.330002 84.330002 1690885
2020-03-26 82.919998 85.470001 81.500000 85.470001 85.470001 516052
2020-03-27 84.190002 84.620003 81.680000 82.559998 82.559998 866524
2020-03-30 83.010002 83.879997 80.919998 83.870003 83.870003 457117
2020-03-31 85.309998 86.379997 83.000000 84.989998 84.989998 948730
2020-04-01 82.489998 82.900002 81.269997 81.709999 81.709999 656215
2020-04-02 82.040001 82.639999 79.940002 82.010002 82.010002 690442
2020-04-03 81.599998 82.300003 81.150002 81.500000 81.500000 252129
2020-04-06 84.690002 86.379997 84.279999 86.190002 86.190002 655371
2020-04-07 89.570000 90.660004 87.480003 88.669998 88.669998 843503
2020-04-08 88.010002 88.580002 87.300003 88.580002 88.580002 784498
2020-04-09 89.750000 91.199997 88.300003 90.430000 90.430000 693941
2020-04-14 91.930000 92.639999 91.199997 91.510002 91.510002 595770
2020-04-15 91.260002 91.279999 87.639999 87.849998 87.849998 678653
2020-04-16 89.080002 89.339996 87.629997 88.269997 88.269997 488325
2020-04-17 90.580002 92.110001 90.220001 90.919998 90.919998 472210
2020-04-20 91.220001 91.559998 89.400002 91.529999 91.529999 379696
2020-04-21 90.059998 90.059998 87.650002 87.650002 87.650002 578116
2020-04-22 88.709999 89.209999 88.320000 89.050003 89.050003 284774
2020-04-23 89.290001 90.769997 88.349998 89.860001 89.860001 317349
2020-04-24 88.570000 89.739998 88.199997 88.650002 88.650002 210457
2020-04-27 90.459999 91.220001 90.120003 91.220001 91.220001 327427
2020-04-28 91.220001 93.250000 91.190002 92.480003 92.480003 476786
2020-04-29 92.650002 95.110001 92.260002 94.910004 94.910004 899852
2020-04-30 95.620003 96.019997 92.660004 92.879997 92.879997 957735
2020-05-04 90.300003 90.400002 89.190002 89.629997 89.629997 402357
2020-05-05 90.769997 91.830002 89.970001 91.800003 91.800003 363394
2020-05-06 91.550003 92.040001 90.650002 90.709999 90.709999 430135
2020-05-07 90.809998 91.980003 90.809998 91.980003 91.980003 214527
2020-05-08 93.019997 93.790001 92.419998 93.129997 93.129997 276673
2020-05-11 93.580002 93.800003 91.779999 92.540001 92.540001 444241
2020-05-12 92.169998 93.019997 92.169998 92.489998 92.489998 271619
2020-05-13 91.099998 91.389999 90.000000 90.000000 90.000000 387653
2020-05-14 89.010002 89.480003 86.879997 88.480003 88.480003 508851
2020-05-15 89.639999 90.110001 88.750000 89.400002 89.400002 367631
2020-05-18 91.489998 94.769997 91.330002 94.470001 94.470001 679246
2020-05-19 95.529999 95.599998 93.480003 94.559998 94.559998 442016
2020-05-20 94.339996 96.070000 93.849998 95.989998 95.989998 339692
2020-05-21 94.680000 95.540001 94.290001 94.540001 94.540001 221792
2020-05-22 93.150002 95.110001 92.779999 94.610001 94.610001 346933
2020-05-25 95.440002 97.290001 94.959999 97.290001 97.290001 380386
2020-05-26 98.099998 98.599998 97.629997 98.300003 98.300003 494326
2020-05-27 98.550003 100.300003 98.349998 99.570000 99.570000 582478
2020-05-28 100.199997 100.900002 99.570000 100.680000 100.680000 450368
2020-05-29 99.459999 100.139999 98.860001 99.089996 99.089996 304912
2020-06-02 101.419998 102.940002 101.239998 102.599998 102.599998 577774
2020-06-03 103.739998 106.800003 103.599998 106.599998 106.599998 522515
2020-06-04 106.000000 107.199997 105.239998 106.080002 106.080002 451695
2020-06-05 107.320000 109.779999 107.320000 109.680000 109.680000 740319
2020-06-08 108.360001 110.220001 108.239998 109.419998 109.419998 542561
2020-06-09 109.720001 109.760002 106.720001 107.760002 107.760002 788377
2020-06-10 108.599998 108.900002 106.440002 106.900002 106.900002 468310
2020-06-11 104.059998 105.000000 102.160004 102.160004 102.160004 432001
2020-06-12 101.059998 103.900002 101.019997 102.300003 102.300003 644245
2020-06-15 99.419998 102.199997 98.970001 101.779999 101.779999 553129
2020-06-16 104.239998 106.139999 103.580002 105.160004 105.160004 726954
2020-06-17 105.239998 106.120003 104.940002 105.699997 105.699997 337055
2020-06-18 105.500000 106.540001 104.099998 104.860001 104.860001 240889
2020-06-19 105.459999 106.180000 105.160004 105.239998 105.239998 351616
2020-06-22 103.900002 105.800003 103.820000 104.599998 104.599998 313430
2020-06-23 105.400002 107.620003 105.239998 106.800003 106.800003 435863
2020-06-24 106.180000 106.559998 103.199997 103.199997 103.199997 462034
2020-06-25 103.260002 104.400002 101.699997 103.980003 103.980003 411342
2020-06-26 104.900002 105.300003 102.860001 103.180000 103.180000 401279
2020-06-29 103.139999 104.879997 102.760002 104.400002 104.400002 454432
2020-06-30 104.739998 105.300003 104.000000 104.919998 104.919998 261757
2020-07-01 104.440002 105.320000 103.120003 104.480003 104.480003 362186
2020-07-02 105.639999 107.940002 105.559998 107.639999 107.639999 557484
2020-07-03 107.660004 107.900002 106.500000 106.879997 106.879997 259229
2020-07-06 108.879997 109.559998 108.000000 108.680000 108.680000 321397
2020-07-07 107.940002 107.959999 106.860001 107.599998 107.599998 282313
2020-07-08 107.000000 108.000000 106.320000 106.580002 106.580002 242635
2020-07-09 107.720001 108.339996 106.300003 106.500000 106.500000 216435
2020-07-10 105.900002 107.879997 105.900002 107.879997 107.879997 160088
2020-07-13 109.300003 109.480003 108.279999 109.199997 109.199997 361106
2020-07-14 107.739998 108.220001 106.839996 108.220001 108.220001 347705
2020-07-15 109.300003 110.839996 108.940002 110.199997 110.199997 629480
2020-07-16 109.459999 110.160004 109.199997 109.820000 109.820000 284118
2020-07-17 110.180000 110.480003 109.760002 110.220001 110.220001 338026
2020-07-20 109.779999 111.419998 109.220001 111.220001 111.220001 319043
2020-07-21 112.279999 113.540001 112.139999 112.279999 112.279999 344930
2020-07-22 112.160004 112.540001 111.419998 111.720001 111.720001 149011
2020-07-23 112.239998 112.639999 111.500000 111.739998 111.739998 185883
2020-07-24 110.059998 110.279999 109.260002 109.419998 109.419998 264238
2020-07-27 109.800003 110.080002 109.260002 109.459999 109.459999 641478
2020-07-28 109.900002 110.279999 108.680000 109.459999 109.459999 291984
2020-07-29 109.459999 109.680000 109.099998 109.400002 109.400002 201371
2020-07-30 108.839996 108.839996 104.480003 105.620003 105.620003 1242642
2020-07-31 105.739998 106.800003 104.800003 104.800003 104.800003 493770
2020-08-03 105.639999 108.279999 105.459999 107.919998 107.919998 686436
2020-08-04 108.699997 108.739998 106.860001 107.419998 107.419998 288576
2020-08-05 108.059998 108.800003 107.760002 107.919998 107.919998 617491
2020-08-06 107.860001 109.099998 106.760002 107.440002 107.440002 877016
2020-08-07 107.599998 108.199997 106.720001 108.080002 108.080002 190037
2020-08-10 108.180000 108.660004 107.480003 108.199997 108.199997 157096
2020-08-11 109.320000 111.239998 109.239998 110.459999 110.459999 552697
2020-08-12 109.940002 111.699997 109.839996 111.320000 111.320000 279327
2020-08-13 111.160004 111.440002 110.440002 110.720001 110.720001 495739
2020-08-14 110.440002 110.599998 109.099998 109.940002 109.940002 347511
2020-08-17 110.279999 110.480003 109.599998 110.199997 110.199997 110519
2020-08-18 109.440002 111.260002 109.220001 109.820000 109.820000 429485
2020-08-19 109.580002 110.720001 109.440002 110.720001 110.720001 169946
2020-08-20 109.260002 109.900002 108.739998 109.519997 109.519997 1249076
2020-08-21 109.980003 110.080002 107.699997 108.779999 108.779999 1295398
2020-08-24 110.339996 111.739998 110.199997 111.419998 111.419998 772679
2020-08-25 112.400002 112.660004 111.360001 111.379997 111.379997 239635
2020-08-26 111.019997 112.500000 110.940002 112.500000 112.500000 510459
2020-08-27 112.540001 112.660004 111.599998 111.680000 111.680000 298567
2020-08-28 111.779999 111.839996 110.459999 111.099998 111.099998 160963
2020-08-31 111.739998 112.019997 110.000000 110.440002 110.440002 154873
2020-09-01 111.120003 111.900002 109.540001 110.620003 110.620003 284053
2020-09-02 111.400002 113.400002 111.400002 112.900002 112.900002 439442
2020-09-03 114.019997 114.739998 110.779999 111.260002 111.260002 530331
2020-09-04 110.239998 111.820000 108.639999 109.459999 109.459999 585125
2020-09-07 110.320000 111.800003 110.120003 111.680000 111.680000 510177
2020-09-08 111.919998 112.040001 109.580002 110.360001 110.360001 740092
2020-09-09 110.860001 113.000000 110.860001 112.860001 112.860001 689446
2020-09-10 113.040001 113.320000 112.220001 112.480003 112.480003 312830
2020-09-11 112.180000 112.980003 111.800003 112.440002 112.440002 270353
2020-09-14 113.320000 113.699997 112.139999 112.379997 112.379997 393795
2020-09-15 112.599998 113.019997 112.000000 112.720001 112.720001 241436
2020-09-16 112.779999 113.160004 112.400002 112.959999 112.959999 129079
2020-09-17 111.400002 112.900002 111.279999 112.519997 112.519997 413509
2020-09-18 112.519997 113.019997 112.040001 112.059998 112.059998 718031
2020-09-21 110.639999 110.639999 106.559998 106.940002 106.940002 815125
2020-09-22 107.620003 108.199997 107.260002 107.260002 107.260002 256850
2020-09-23 108.419998 109.360001 107.779999 107.779999 107.779999 936175
2020-09-24 106.739998 108.099998 106.620003 107.480003 107.480003 429663
2020-09-25 107.199997 107.500000 105.160004 106.239998 106.239998 857346
2020-09-28 108.040001 109.779999 107.919998 109.660004 109.660004 188018
2020-09-29 109.139999 109.599998 108.580002 109.260002 109.260002 250239
2020-09-30 108.739998 109.639999 108.199997 108.900002 108.900002 357083
2020-10-01 109.120003 109.360001 108.000000 108.379997 108.379997 267661
2020-10-02 107.099998 108.120003 106.860001 108.099998 108.099998 743829
2020-10-05 109.239998 109.400002 108.459999 109.260002 109.260002 234992
2020-10-06 109.500000 110.459999 108.879997 109.919998 109.919998 256621
2020-10-07 110.019997 110.339996 109.379997 110.080002 110.080002 158363
2020-10-08 110.980003 111.620003 110.440002 111.080002 111.080002 170305
2020-10-09 111.339996 111.580002 110.860001 111.139999 111.139999 151851
2020-10-12 111.459999 112.059998 111.260002 111.919998 111.919998 176282
2020-10-13 111.820000 111.820000 110.400002 110.879997 110.879997 1336103
2020-10-14 110.879997 111.300003 110.580002 111.000000 111.000000 389267
2020-10-15 109.239998 109.260002 107.320000 108.180000 108.180000 1173876
2020-10-16 108.900002 110.400002 108.480003 110.040001 110.040001 876872
2020-10-19 110.900002 111.000000 109.239998 109.660004 109.660004 691402
2020-10-20 109.080002 109.459999 108.400002 108.540001 108.540001 694630
2020-10-21 108.580002 108.580002 106.779999 107.000000 107.000000 616776
2020-10-22 105.779999 107.199997 105.160004 106.820000 106.820000 686200
2020-10-23 106.820000 108.379997 106.800003 107.720001 107.720001 619980
2020-10-26 105.059998 105.680000 103.720001 103.739998 103.739998 758607
2020-10-27 103.839996 104.160004 102.519997 102.720001 102.720001 1298463
2020-10-28 100.639999 100.660004 97.610001 98.419998 98.419998 1128776
2020-10-29 99.150002 99.739998 97.599998 98.910004 98.910004 803510
2020-10-30 97.629997 98.949997 97.580002 98.480003 98.480003 898181
2020-11-02 98.790001 100.760002 98.419998 100.480003 100.480003 599768
2020-11-03 101.139999 102.980003 100.980003 102.980003 102.980003 1074590
2020-11-04 101.080002 105.120003 100.959999 105.120003 105.120003 1556452
2020-11-05 105.959999 107.199997 105.639999 106.980003 106.980003 560313
2020-11-06 106.900002 107.199997 105.400002 106.419998 106.419998 394734
2020-11-09 108.160004 113.279999 107.980003 111.599998 111.599998 1126275
2020-11-10 111.820000 112.779999 110.879997 112.120003 112.120003 762400
2020-11-11 112.620003 112.839996 111.959999 112.660004 112.660004 617572
2020-11-12 111.580002 112.139999 110.940002 111.220001 111.220001 235512
2020-11-13 111.040001 111.959999 110.779999 111.400002 111.400002 142763
2020-11-16 112.080002 113.099998 111.400002 111.940002 111.940002 346412
2020-11-17 111.959999 112.000000 111.199997 111.860001 111.860001 176786
2020-11-18 111.500000 112.540001 111.440002 112.500000 112.500000 565452
2020-11-19 111.620003 111.879997 111.040001 111.500000 111.500000 235319
2020-11-20 111.339996 112.160004 111.320000 111.959999 111.959999 266430
2020-11-23 112.400002 113.419998 111.940002 111.940002 111.940002 430158
2020-11-24 112.900002 113.279999 112.379997 113.279999 113.279999 164881
2020-11-25 113.599998 113.660004 112.720001 113.279999 113.279999 262375
2020-11-26 113.400002 113.419998 113.099998 113.220001 113.220001 73549
2020-11-27 113.139999 113.860001 113.139999 113.559998 113.559998 415978
2020-11-30 113.059998 114.540001 112.940002 113.220001 113.220001 533358
2020-12-01 113.919998 114.459999 113.680000 114.080002 114.080002 390843
2020-12-02 113.500000 113.779999 113.040001 113.360001 113.360001 349143
2020-12-03 113.180000 113.360001 112.660004 113.000000 113.000000 175318
2020-12-04 112.720001 113.400002 112.680000 113.279999 113.279999 178280
2020-12-07 112.940002 113.160004 112.099998 113.080002 113.080002 324549
2020-12-08 112.900002 113.279999 112.440002 113.120003 113.120003 506805
2020-12-09 113.599998 114.559998 113.500000 113.699997 113.699997 383823
2020-12-10 113.760002 113.839996 112.540001 113.279999 113.279999 293696
2020-12-11 112.900002 113.000000 110.800003 111.699997 111.699997 383048
2020-12-14 112.680000 113.239998 112.360001 112.699997 112.699997 154231
2020-12-15 112.639999 113.919998 112.639999 113.739998 113.739998 296862
2020-12-16 114.419998 115.800003 114.400002 115.580002 115.580002 669174
2020-12-17 116.860001 116.860001 116.260002 116.519997 116.519997 216390
2020-12-18 116.239998 117.320000 116.059998 116.059998 116.059998 335649
2020-12-21 113.519997 114.019997 111.139999 112.980003 112.980003 505941
2020-12-22 113.519997 114.459999 113.459999 114.220001 114.220001 154888
2020-12-23 114.919998 115.900002 114.800003 115.760002 115.760002 143214
2020-12-28 117.300003 117.760002 117.059998 117.440002 117.440002 150514
2020-12-29 118.040001 118.419998 117.080002 117.220001 117.220001 351412
2020-12-30 117.239998 117.500000 116.900002 116.900002 116.900002 73191
2021-01-04 118.279999 118.459999 116.300003 116.720001 116.720001 284394
2021-01-05 116.480003 117.220001 115.559998 116.300003 116.300003 198356
2021-01-06 116.820000 118.540001 115.980003 118.239998 118.239998 570921
2021-01-07 118.580002 119.300003 118.379997 119.000000 119.000000 398168
2021-01-08 120.059998 120.360001 119.320000 119.680000 119.680000 213706
2021-01-11 118.940002 119.300003 117.639999 118.580002 118.580002 293401
2021-01-12 119.099998 119.199997 118.120003 118.519997 118.519997 177169
2021-01-13 118.480003 119.019997 118.080002 118.760002 118.760002 207928
2021-01-14 118.919998 119.480003 118.699997 119.099998 119.099998 178013
2021-01-15 118.580002 118.839996 116.480003 117.360001 117.360001 537811
2021-01-18 116.980003 117.900002 116.980003 117.879997 117.879997 163630
2021-01-19 118.519997 118.540001 117.599998 117.660004 117.660004 342269
2021-01-20 117.959999 118.800003 117.879997 118.540001 118.540001 221861
2021-01-21 119.419998 119.419998 118.180000 118.360001 118.360001 248024
2021-01-22 117.959999 118.360001 117.019997 118.059998 118.059998 314391
2021-01-25 118.680000 118.739998 115.760002 116.180000 116.180000 446107
2021-01-26 116.400002 118.559998 116.400002 118.120003 118.120003 219608
2021-01-27 117.419998 117.980003 114.739998 115.980003 115.980003 530517
2021-01-28 114.760002 116.660004 113.320000 116.459999 116.459999 355094
2021-01-29 114.519997 115.720001 114.139999 114.339996 114.339996 328900
2021-02-01 115.400002 116.199997 115.099998 116.040001 116.040001 176549
2021-02-02 116.699997 117.919998 116.699997 117.879997 117.879997 323060
2021-02-03 119.000000 119.040001 118.080002 118.580002 118.580002 271255
2021-02-04 118.879997 119.760002 118.800003 119.599998 119.599998 243518
2021-02-05 119.580002 120.120003 119.279999 119.660004 119.660004 236562
2021-02-08 120.480003 120.559998 119.639999 119.639999 119.639999 104028
2021-02-09 119.519997 119.639999 118.860001 119.320000 119.320000 119568
2021-02-10 119.500000 119.519997 117.739998 118.559998 118.559998 177862
2021-02-11 118.739998 119.620003 118.459999 119.519997 119.519997 147299
2021-02-12 118.879997 119.620003 118.440002 119.620003 119.620003 220049
2021-02-15 120.139999 120.260002 119.779999 120.180000 120.180000 184566
2021-02-16 120.160004 120.260002 119.599998 119.779999 119.779999 186313
2021-02-17 119.160004 119.480003 118.279999 118.279999 118.279999 544377
2021-02-18 118.620003 118.820000 117.940002 118.180000 118.180000 130050
2021-02-19 118.500000 119.360001 118.260002 119.180000 119.180000 94824
2021-02-22 117.779999 118.919998 117.459999 118.860001 118.860001 155820
2021-02-23 118.980003 119.040001 116.279999 118.040001 118.040001 565436
2021-02-24 118.160004 119.139999 118.139999 119.080002 119.080002 147046
2021-02-25 119.500000 119.599998 118.080002 118.080002 118.080002 225285
2021-02-26 116.639999 118.120003 116.599998 117.459999 117.459999 340093
2021-03-01 118.779999 119.339996 118.120003 119.339996 119.339996 292437
2021-03-02 118.940002 120.019997 118.839996 119.500000 119.500000 245895
2021-03-03 120.339996 120.839996 118.980003 119.779999 119.779999 285842
2021-03-04 119.360001 119.900002 118.839996 119.699997 119.699997 284041
2021-03-05 118.839996 119.739998 117.980003 118.540001 118.540001 505757
2021-03-08 119.160004 122.599998 118.940002 122.360001 122.360001 457980
2021-03-09 122.180000 123.199997 121.800003 122.900002 122.900002 348114
2021-03-10 122.739998 123.900002 122.699997 123.760002 123.760002 385569
2021-03-11 123.919998 124.160004 123.559998 124.080002 124.080002 251826
2021-03-12 123.260002 123.599998 122.980003 123.440002 123.440002 219188
2021-03-15 123.540001 124.000000 122.620003 123.099998 123.099998 131933
2021-03-16 123.599998 124.260002 123.559998 123.940002 123.940002 193660
2021-03-17 124.019997 124.239998 123.760002 124.139999 124.139999 113277
2021-03-18 124.900002 126.000000 124.879997 125.779999 125.779999 257627
2021-03-19 124.919998 125.500000 124.000000 124.379997 124.379997 305391
2021-03-22 123.839996 124.879997 123.779999 124.760002 124.760002 117379
2021-03-23 124.139999 125.120003 123.540001 124.820000 124.820000 203877
2021-03-24 123.820000 124.379997 123.599998 124.279999 124.279999 238967
2021-03-25 123.639999 124.440002 122.739998 124.440002 124.440002 301804
2021-03-26 125.279999 125.739998 125.059998 125.559998 125.559998 285924
2021-03-29 126.000000 126.320000 125.580002 126.199997 126.199997 214812
2021-03-30 126.919998 127.820000 126.699997 127.820000 127.820000 201092
2021-03-31 127.620003 127.860001 127.440002 127.720001 127.720001 237550
2021-04-01 128.000000 128.539993 127.900002 128.539993 128.539993 184263
2021-04-06 129.660004 130.240005 129.419998 129.520004 129.520004 286402
2021-04-07 129.419998 129.679993 128.979996 129.139999 129.139999 224599
2021-04-08 129.619995 129.720001 128.860001 129.360001 129.360001 141946
2021-04-09 129.220001 129.660004 128.979996 129.559998 129.559998 90588
2021-04-12 129.619995 129.940002 129.419998 129.419998 129.419998 145829
2021-04-13 129.679993 130.020004 129.220001 129.619995 129.619995 114915
2021-04-14 129.720001 129.740005 129.279999 129.399994 129.399994 140832
2021-04-15 129.619995 129.919998 129.539993 129.800003 129.800003 99488
2021-04-16 130.020004 131.660004 130.000000 131.559998 131.559998 120225
2021-04-19 131.740005 131.839996 130.679993 130.679993 130.679993 111049
2021-04-20 130.679993 130.960007 128.539993 128.679993 128.679993 232521
2021-04-21 129.119995 129.380005 128.259995 129.300003 129.300003 189586
2021-04-22 129.639999 130.399994 129.580002 130.339996 130.339996 89654
2021-04-23 129.960007 130.240005 128.860001 129.979996 129.979996 161978
2021-04-26 130.179993 130.360001 129.639999 130.100006 130.100006 83696
2021-04-27 130.039993 130.100006 129.179993 129.759995 129.759995 96114
2021-04-28 130.199997 130.559998 129.839996 130.020004 130.020004 189064
2021-04-29 130.080002 130.199997 128.259995 128.800003 128.800003 450356
2021-04-30 129.160004 129.559998 128.699997 128.699997 128.699997 202410
2021-05-03 129.139999 129.800003 128.419998 129.660004 129.660004 85743
2021-05-04 129.559998 129.759995 126.160004 126.360001 126.360001 384932
2021-05-05 127.239998 128.979996 127.199997 128.979996 128.979996 147592
2021-05-06 129.259995 129.800003 128.179993 129.139999 129.139999 172122
2021-05-07 130.339996 130.880005 129.880005 130.880005 130.880005 347929
2021-05-10 130.860001 130.880005 130.339996 130.759995 130.759995 134453
2021-05-11 129.339996 129.339996 127.480003 128.279999 128.279999 567199
2021-05-12 128.600006 129.279999 127.900002 128.600006 128.600006 269246
2021-05-13 126.919998 129.320007 125.800003 129.100006 129.100006 581291
2021-05-14 129.860001 130.880005 129.199997 130.880005 130.880005 397958
2021-05-17 131.000000 131.440002 130.320007 130.600006 130.600006 169307
2021-05-18 131.639999 131.940002 130.220001 130.619995 130.619995 182805
2021-05-19 128.919998 129.539993 126.980003 128.279999 128.279999 501875
2021-05-20 129.080002 130.399994 128.179993 130.399994 130.399994 191077
2021-05-21 130.860001 131.259995 130.440002 131.080002 131.080002 312133
2021-05-25 131.979996 132.119995 131.240005 131.240005 131.240005 353159
2021-05-26 131.779999 131.839996 130.779999 131.119995 131.119995 214825
2021-05-27 130.720001 131.440002 130.279999 130.839996 130.839996 638317
2021-05-28 131.059998 131.940002 131.020004 131.720001 131.720001 113441
2021-05-31 131.479996 131.500000 130.860001 130.979996 130.979996 114632
2021-06-01 131.820007 133.100006 131.740005 132.160004 132.160004 414406
2021-06-02 132.360001 132.600006 131.960007 132.419998 132.419998 133279
2021-06-03 132.220001 132.880005 131.320007 132.699997 132.699997 323434
2021-06-04 132.839996 133.300003 132.460007 133.179993 133.179993 96823
2021-06-07 132.899994 133.500000 132.500000 133.020004 133.020004 102371
2021-06-08 133.020004 133.460007 132.699997 132.759995 132.759995 143236
2021-06-09 132.679993 132.960007 131.619995 132.199997 132.199997 98464
2021-06-10 132.179993 132.720001 131.660004 132.179993 132.179993 84123
2021-06-11 132.119995 133.279999 131.960007 133.199997 133.199997 363001
2021-06-14 133.880005 134.119995 133.080002 133.080002 133.080002 132124
2021-06-15 133.759995 134.020004 133.360001 133.399994 133.399994 361137
2021-06-16 133.740005 133.740005 133.059998 133.339996 133.339996 131367
2021-06-17 132.919998 133.660004 132.860001 133.520004 133.520004 135896
2021-06-18 133.440002 133.539993 130.919998 131.080002 131.080002 617168
2021-06-21 130.339996 132.440002 129.940002 132.419998 132.419998 385795
2021-06-22 132.300003 132.800003 131.759995 132.679993 132.679993 107541
2021-06-23 132.899994 132.899994 131.240005 131.240005 131.240005 143487
2021-06-24 131.880005 132.460007 131.339996 132.320007 132.320007 155085
2021-06-25 132.300003 132.479996 131.800003 132.479996 132.479996 78293
2021-06-28 132.300003 132.960007 131.899994 132.000000 132.000000 134021
2021-06-29 132.580002 133.660004 132.580002 133.139999 133.139999 167808
2021-06-30 133.259995 133.259995 131.179993 131.919998 131.919998 397835
2021-07-01 132.679993 133.300003 131.479996 132.399994 132.399994 268180
2021-07-02 132.720001 133.279999 132.500000 132.839996 132.839996 79585
2021-07-05 132.500000 132.979996 131.800003 132.860001 132.860001 141942
2021-07-06 132.320007 132.779999 131.240005 131.639999 131.639999 234591
2021-07-07 132.460007 133.199997 132.399994 133.199997 133.199997 205992
2021-07-08 131.899994 132.240005 129.839996 130.800003 130.800003 694430
2021-07-09 131.619995 133.139999 131.380005 133.139999 133.139999 277608
2021-07-12 133.240005 134.100006 132.660004 134.020004 134.020004 260447
2021-07-13 133.860001 134.119995 133.580002 134.000000 134.000000 211902
2021-07-14 133.639999 134.139999 133.479996 133.960007 133.960007 100372
2021-07-15 133.500000 133.500000 132.279999 132.660004 132.660004 210038
2021-07-16 132.699997 133.179993 131.339996 131.899994 131.899994 299465
2021-07-19 130.699997 130.699997 127.699997 128.320007 128.320007 639468
2021-07-20 129.279999 129.800003 128.059998 129.160004 129.160004 168360
2021-07-21 129.220001 131.020004 128.940002 130.899994 130.899994 143829
2021-07-22 131.880005 132.160004 131.300003 131.699997 131.699997 95854
2021-07-23 132.339996 133.020004 132.199997 132.940002 132.940002 196357
2021-07-26 132.240005 132.639999 131.880005 132.539993 132.539993 162782
2021-07-27 131.880005 132.100006 130.860001 131.679993 131.679993 216959
2021-07-28 131.740005 132.139999 131.500000 132.139999 132.139999 485896
2021-07-29 132.240005 132.860001 132.039993 132.679993 132.679993 207954
2021-07-30 131.320007 132.399994 131.000000 131.940002 131.940002 324814
2021-08-02 132.679993 133.199997 131.580002 132.039993 132.039993 235894
2021-08-03 131.720001 132.380005 131.419998 132.000000 132.000000 261293
2021-08-04 132.720001 133.259995 132.339996 133.080002 133.080002 212777
2021-08-05 133.039993 133.619995 132.979996 133.619995 133.619995 441401
2021-08-06 133.759995 134.059998 133.500000 133.679993 133.679993 214626
2021-08-09 133.820007 134.000000 133.220001 133.639999 133.639999 132048
2021-08-10 133.779999 134.039993 133.580002 133.820007 133.820007 346306
2021-08-11 133.880005 134.779999 133.440002 134.259995 134.259995 182473
2021-08-12 134.419998 135.419998 134.240005 135.240005 135.240005 581849
2021-08-13 135.320007 136.000000 135.300003 135.559998 135.559998 119685
2021-08-16 134.679993 135.360001 134.460007 135.080002 135.080002 321969
2021-08-17 134.600006 135.160004 134.139999 135.059998 135.059998 215025
2021-08-18 135.240005 135.440002 134.639999 135.360001 135.360001 189377
2021-08-19 133.440002 134.020004 132.539993 133.660004 133.660004 507570
2021-08-20 133.460007 134.080002 132.800003 134.080002 134.080002 318804
2021-08-23 134.759995 135.000000 134.020004 134.479996 134.479996 81245
2021-08-24 134.720001 135.020004 134.539993 134.919998 134.919998 68313
2021-08-25 135.059998 135.059998 134.460007 134.539993 134.539993 85069
2021-08-26 133.580002 134.279999 133.160004 133.919998 133.919998 225661
2021-08-27 133.699997 134.500000 133.679993 134.479996 134.479996 81354
2021-08-30 134.580002 134.839996 134.460007 134.800003 134.800003 55412
2021-08-31 135.259995 135.779999 133.580002 134.279999 134.279999 345972
2021-09-01 135.380005 135.539993 133.860001 134.240005 134.240005 182921
2021-09-02 134.160004 134.639999 134.160004 134.320007 134.320007 64999
2021-09-03 134.399994 134.580002 133.059998 133.800003 133.800003 81364
2021-09-06 134.240005 135.339996 134.240005 135.179993 135.179993 130972
2021-09-07 134.960007 135.080002 134.240005 134.399994 134.399994 203429
2021-09-08 132.699997 133.600006 132.240005 132.419998 132.419998 267000
2021-09-09 131.220001 133.100006 131.100006 132.619995 132.619995 439710
2021-09-10 132.699997 133.160004 132.100006 132.360001 132.360001 97251
2021-09-13 133.179993 133.899994 133.080002 133.220001 133.220001 127484
2021-09-14 133.240005 133.639999 132.880005 133.339996 133.339996 69464
2021-09-15 133.460007 133.460007 132.500000 132.500000 132.500000 112917
2021-09-16 132.979996 133.520004 132.660004 132.800003 132.800003 88903
2021-09-17 133.800003 133.860001 130.979996 131.460007 131.460007 199219
2021-09-20 129.360001 129.360001 127.400002 128.339996 128.339996 537643
2021-09-21 129.259995 130.520004 128.979996 130.259995 130.259995 233484
2021-09-22 131.100006 131.500000 130.419998 131.500000 131.500000 128169
2021-09-23 132.440002 133.119995 132.279999 132.720001 132.720001 389637
2021-09-24 131.839996 132.020004 131.419998 131.720001 131.720001 507464
2021-09-27 133.139999 133.199997 131.940002 132.139999 132.139999 251215
2021-09-28 131.679993 131.839996 129.199997 129.419998 129.419998 436160
2021-09-29 130.179993 130.820007 129.759995 130.320007 130.320007 378044
2021-09-30 130.779999 131.020004 129.300003 129.500000 129.500000 518393
2021-10-01 127.339996 129.440002 127.160004 128.660004 128.660004 764203
2021-10-04 127.919998 128.660004 127.379997 127.440002 127.440002 244370
2021-10-05 127.760002 128.960007 127.320000 128.960007 128.960007 471666
2021-10-06 127.400002 127.440002 125.699997 126.959999 126.959999 984496
2021-10-07 128.600006 129.360001 128.179993 129.339996 129.339996 425377
2021-10-08 129.259995 129.500000 128.759995 128.960007 128.960007 470966
2021-10-11 128.460007 128.899994 128.020004 128.860001 128.860001 253731
2021-10-12 127.480003 128.639999 127.400002 128.419998 128.419998 585817
2021-10-13 128.440002 129.759995 128.160004 129.320007 129.320007 280987
2021-10-14 130.100006 131.160004 129.779999 131.160004 131.160004 405459
2021-10-15 131.360001 132.279999 131.160004 132.240005 132.240005 486322
2021-10-18 131.660004 131.800003 130.759995 131.220001 131.220001 233684
2021-10-19 131.440002 131.660004 131.080002 131.559998 131.559998 142109
2021-10-20 131.259995 132.020004 131.160004 131.660004 131.660004 131078
2021-10-21 130.899994 131.699997 130.759995 131.300003 131.300003 259412
2021-10-22 131.559998 132.380005 131.380005 131.860001 131.860001 193437
2021-10-25 131.880005 132.440002 131.720001 132.320007 132.320007 41784
2021-10-26 133.039993 133.820007 132.759995 133.660004 133.660004 344124
2021-10-27 133.479996 133.520004 132.880005 133.160004 133.160004 332837
2021-10-28 133.020004 133.160004 132.600006 133.119995 133.119995 98459
2021-10-29 132.100006 133.020004 131.440002 133.020004 133.020004 462783
2021-11-01 133.880005 134.399994 133.679993 134.119995 134.119995 644372
2021-11-02 134.220001 135.320007 134.220001 135.259995 135.259995 242403
2021-11-03 135.339996 135.479996 135.059998 135.320007 135.320007 161850
2021-11-04 136.020004 136.240005 135.660004 135.880005 135.880005 272515
2021-11-05 135.880005 136.419998 135.800003 136.100006 136.100006 248536
2021-11-08 136.059998 136.259995 135.839996 136.059998 136.059998 98194
2021-11-09 135.899994 136.580002 135.899994 136.000000 136.000000 125914
2021-11-10 136.179993 136.339996 135.600006 136.220001 136.220001 167564
2021-11-11 136.220001 136.660004 135.979996 136.399994 136.399994 226847
2021-11-12 136.520004 136.699997 136.240005 136.500000 136.500000 460880
2021-11-15 136.600006 136.919998 136.339996 136.919998 136.919998 75114
2021-11-16 137.119995 137.940002 137.039993 137.860001 137.860001 188702
2021-11-17 137.800003 138.059998 137.800003 137.839996 137.839996 129804
2021-11-18 137.899994 138.100006 137.339996 137.660004 137.660004 179910
2021-11-19 137.880005 138.080002 136.479996 137.100006 137.100006 567668
2021-11-22 137.240005 137.360001 136.399994 136.740005 136.740005 230528
2021-11-23 135.539993 136.160004 134.559998 134.979996 134.979996 455814
2021-11-24 135.279999 135.380005 133.479996 134.639999 134.639999 534099
2021-11-25 134.919998 135.259995 134.539993 134.960007 134.960007 83021
2021-11-26 130.699997 131.779999 129.199997 129.440002 129.440002 1172163
2021-11-29 130.660004 130.880005 129.199997 129.639999 129.639999 514118
2021-11-30 128.119995 129.479996 127.300003 128.199997 128.199997 920896
2021-12-01 129.300003 131.479996 128.800003 131.139999 131.139999 440546
2021-12-02 129.660004 130.220001 128.699997 129.460007 129.460007 500763
2021-12-03 130.539993 130.539993 128.039993 128.520004 128.520004 421956
2021-12-06 129.759995 130.639999 128.500000 130.460007 130.460007 501915
2021-12-07 131.940002 134.179993 131.800003 134.080002 134.080002 591000
2021-12-08 133.699997 134.179993 132.960007 132.960007 132.960007 297109
2021-12-09 133.139999 133.279999 132.360001 132.500000 132.500000 245113
2021-12-10 132.139999 133.000000 131.839996 132.479996 132.479996 436220
2021-12-13 132.660004 133.880005 132.179993 132.440002 132.440002 305426
2021-12-14 132.860001 133.059998 130.979996 131.059998 131.059998 297044
2021-12-15 131.559998 131.660004 131.000000 131.220001 131.220001 135587
2021-12-16 133.160004 133.759995 132.460007 132.460007 132.460007 562917
2021-12-17 132.139999 132.240005 130.759995 131.600006 131.600006 391702
2021-12-20 128.619995 129.639999 127.660004 129.059998 129.059998 555265
2021-12-21 130.320007 131.000000 129.759995 131.000000 131.000000 108280
2021-12-22 131.259995 132.199997 130.800003 132.199997 132.199997 160508
2021-12-23 132.779999 133.679993 132.440002 133.580002 133.580002 162137
2021-12-27 133.160004 134.399994 133.119995 134.339996 134.339996 173962
2021-12-28 134.300003 135.399994 134.300003 135.279999 135.279999 101301
2021-12-29 135.039993 135.259995 134.000000 134.300003 134.300003 64459
2021-12-30 134.419998 134.660004 134.220001 134.619995 134.619995 64411
2022-01-03 135.279999 136.199997 135.240005 135.759995 135.759995 271152
2022-01-04 136.160004 137.339996 135.940002 136.860001 136.860001 213348
2022-01-05 137.059998 138.020004 136.979996 137.880005 137.880005 181212
2022-01-06 136.399994 136.919998 135.539993 136.119995 136.119995 406054
2022-01-07 135.479996 135.919998 134.479996 135.199997 135.199997 230064
2022-01-10 135.679993 135.679993 133.360001 133.679993 133.679993 253641
2022-01-11 134.899994 135.460007 134.639999 135.259995 135.259995 383593
2022-01-12 135.940002 136.059998 135.259995 135.699997 135.699997 171949
2022-01-13 135.279999 136.360001 135.160004 135.800003 135.800003 151827
2022-01-14 134.820007 135.339996 134.199997 134.619995 134.619995 276639
2022-01-17 135.020004 135.240005 134.679993 135.119995 135.119995 126416
2022-01-18 134.259995 134.300003 132.800003 133.720001 133.720001 424113
2022-01-19 132.440002 134.720001 132.440002 133.940002 133.940002 461091
2022-01-20 134.320007 134.880005 133.500000 134.880005 134.880005 231291
2022-01-21 133.080002 133.279999 131.000000 132.179993 132.179993 363115
2022-01-24 131.559998 132.100006 126.639999 127.199997 127.199997 562102
2022-01-25 128.059998 128.820007 127.000000 128.059998 128.059998 258166
2022-01-26 129.600006 131.600006 129.580002 130.979996 130.979996 382083
2022-01-27 129.179993 132.059998 128.800003 131.759995 131.759995 280264
2022-01-28 130.559998 130.619995 128.179993 129.839996 129.839996 410780
2022-01-31 131.259995 131.899994 130.000000 131.080002 131.080002 322874
2022-02-01 132.399994 132.919998 131.699997 132.380005 132.380005 369565
2022-02-02 132.919998 133.360001 132.259995 132.320007 132.320007 357023
2022-02-03 132.000000 132.220001 130.279999 130.339996 130.339996 441427
2022-02-04 130.639999 130.660004 127.660004 128.160004 128.160004 592642
2022-02-07 128.940002 129.300003 127.820000 128.940002 128.940002 251944
2022-02-08 129.000000 130.000000 128.500000 129.259995 129.259995 266846
2022-02-09 130.160004 131.460007 130.119995 131.279999 131.279999 167925
2022-02-10 132.139999 132.300003 130.660004 131.279999 131.279999 247175
2022-02-11 130.320007 131.399994 129.699997 130.559998 130.559998 246114
2022-02-14 127.820000 128.320007 125.779999 128.160004 128.160004 544651
2022-02-15 127.860001 130.660004 127.820000 130.660004 130.660004 769759
2022-02-16 130.539993 131.639999 129.899994 130.199997 130.199997 504969
2022-02-17 130.539993 130.660004 128.839996 129.240005 129.240005 286473
2022-02-18 129.399994 129.740005 126.879997 127.519997 127.519997 287013
2022-02-21 128.619995 128.740005 123.779999 124.900002 124.900002 399593
2022-02-22 121.800003 125.239998 121.660004 124.180000 124.180000 717726
2022-02-23 124.980003 126.260002 123.580002 124.019997 124.019997 673916
2022-02-24 119.160004 120.559998 116.959999 118.959999 118.959999 1274354
2022-02-25 120.660004 123.440002 118.839996 123.440002 123.440002 872345
2022-02-28 120.860001 122.900002 119.440002 122.580002 122.580002 451755
2022-03-01 122.040001 122.339996 117.400002 117.400002 117.400002 1264111
2022-03-02 117.000000 119.599998 116.199997 118.540001 118.540001 1297731
2022-03-03 118.760002 119.080002 115.760002 115.860001 115.860001 1035839
2022-03-04 114.239998 114.800003 110.699997 110.699997 110.699997 1119908
2022-03-07 106.900002 111.379997 105.339996 108.440002 108.440002 1482200
2022-03-08 107.599998 110.879997 107.480003 108.639999 108.639999 1341376
2022-03-09 112.919998 117.699997 112.180000 117.699997 117.699997 1184112
2022-03-10 116.239998 116.519997 113.000000 113.919998 113.919998 1012013
2022-03-11 114.339996 119.139999 113.580002 115.519997 115.519997 1060607
2022-03-14 118.139999 119.279999 117.239998 117.919998 117.919998 1323835
2022-03-15 116.500000 118.419998 114.980003 118.040001 118.040001 1292569
2022-03-16 120.480003 123.260002 120.160004 122.300003 122.300003 1129419
2022-03-17 122.739998 122.860001 120.660004 121.820000 121.820000 1061419
2022-03-18 121.620003 122.220001 119.500000 122.220001 122.220001 758009
2022-03-21 121.980003 122.459999 121.080002 121.080002 121.080002 308896
2022-03-22 121.580002 122.900002 121.559998 122.739998 122.739998 380578
2022-03-23 122.720001 123.059998 120.500000 120.800003 120.800003 771621
2022-03-24 121.260002 121.739998 120.160004 120.860001 120.860001 702118
2022-03-25 121.320000 122.199997 120.660004 121.059998 121.059998 450938
2022-03-28 122.400002 123.900002 122.019997 122.180000 122.180000 428459
2022-03-29 123.680000 126.419998 123.239998 125.419998 125.419998 866633
2022-03-30 124.559998 124.879997 123.260002 123.699997 123.699997 354436
2022-03-31 124.540001 124.760002 121.959999 122.139999 122.139999 266841
2022-04-01 122.220001 122.879997 121.959999 122.239998 122.239998 288121
2022-04-04 122.900002 123.120003 121.360001 122.980003 122.980003 571559
2022-04-05 122.820000 123.680000 121.519997 122.059998 122.059998 457202
2022-04-06 121.779999 122.239998 118.800003 119.800003 119.800003 484695
2022-04-07 120.199997 121.279999 119.120003 119.320000 119.320000 380651
2022-04-08 120.860001 121.279999 120.120003 120.839996 120.839996 263326
2022-04-11 120.360001 121.099998 119.360001 120.300003 120.300003 923577
2022-04-12 117.940002 120.059998 117.639999 119.519997 119.519997 502906
2022-04-13 119.059998 119.339996 118.239998 119.239998 119.239998 330043
2022-04-14 119.500000 120.199997 118.959999 119.879997 119.879997 716757
2022-04-19 119.239998 120.220001 118.459999 119.860001 119.860001 494339
2022-04-20 119.959999 121.639999 119.860001 121.639999 121.639999 949402
2022-04-21 121.800003 123.599998 121.760002 122.860001 122.860001 603749
2022-04-22 121.480003 121.660004 119.720001 119.720001 119.720001 782602
2022-04-25 118.080002 118.820000 117.360001 118.080002 118.080002 987372
2022-04-26 119.199997 119.419998 116.400002 116.480003 116.480003 501764
2022-04-27 116.459999 117.199997 114.860001 116.680000 116.680000 1170267
2022-04-28 117.720001 119.180000 117.019997 118.239998 118.239998 1519203
2022-04-29 119.239998 120.040001 118.900002 119.400002 119.400002 531268
2022-05-02 118.320000 118.599998 116.720001 117.779999 117.779999 559080
2022-05-03 118.040001 119.000000 117.680000 118.540001 118.540001 309336
2022-05-04 118.500000 118.900002 118.099998 118.099998 118.099998 156062
2022-05-05 120.879997 120.940002 117.099998 117.419998 117.419998 333713
2022-05-06 116.860001 117.000000 114.839996 115.339996 115.339996 527404
2022-05-09 115.019997 115.639999 113.000000 113.019997 113.019997 282874
2022-05-10 114.379997 115.800003 114.139999 114.300003 114.300003 341807
2022-05-11 114.720001 116.800003 114.099998 116.680000 116.680000 597885
2022-05-12 114.220001 116.540001 113.800003 115.900002 115.900002 416090
2022-05-13 116.519997 118.400002 116.400002 118.379997 118.379997 550276
2022-05-16 118.080002 118.480003 117.000000 117.519997 117.519997 405081
2022-05-17 118.940002 119.839996 118.639999 119.739998 119.739998 345504
2022-05-18 119.739998 120.040001 118.059998 118.160004 118.160004 512013
2022-05-19 116.599998 117.199997 115.400002 117.199997 117.199997 440846
2022-05-20 117.900002 119.379997 117.599998 117.839996 117.839996 736608
2022-05-23 119.500000 119.959999 118.379997 119.660004 119.660004 311602
2022-05-24 118.400002 118.919998 117.400002 117.400002 117.400002 226979
2022-05-25 118.220001 118.540001 117.000000 118.059998 118.059998 193544
2022-05-26 118.320000 120.199997 118.320000 120.040001 120.040001 230164
2022-05-27 120.620003 122.019997 120.160004 122.019997 122.019997 374610
2022-05-30 122.959999 123.080002 122.379997 122.940002 122.940002 306800
2022-05-31 122.300003 122.680000 121.120003 121.459999 121.459999 400084
2022-06-01 122.080002 122.160004 120.800003 120.800003 120.800003 147684
2022-06-02 121.459999 122.199997 121.459999 122.180000 122.180000 151879
2022-06-03 122.879997 122.879997 121.820000 122.000000 122.000000 177353
2022-06-06 123.139999 124.080002 122.739998 123.599998 123.599998 72885
2022-06-07 122.860001 122.940002 121.959999 122.760002 122.760002 144295
2022-06-08 122.879997 122.919998 121.300003 121.860001 121.860001 89679
2022-06-09 121.080002 121.540001 119.680000 119.779999 119.779999 269088
2022-06-10 118.860001 118.900002 115.980003 115.980003 115.980003 309823
2022-06-13 114.580002 115.040001 112.860001 113.300003 113.300003 383352
2022-06-14 114.220001 114.459999 112.220001 112.260002 112.260002 538396
2022-06-15 113.660004 114.500000 112.739998 113.779999 113.779999 325480
2022-06-16 113.320000 113.320000 109.779999 109.900002 109.900002 335953
2022-06-17 110.300003 111.680000 109.980003 110.699997 110.699997 770067
2022-06-20 111.220001 111.940002 110.599998 111.940002 111.940002 232189
2022-06-21 112.519997 113.419998 112.000000 112.160004 112.160004 276079
2022-06-22 109.760002 111.419998 109.419998 110.980003 110.980003 351233
2022-06-23 110.480003 110.680000 108.919998 108.919998 108.919998 388336
2022-06-24 109.320000 111.080002 108.900002 110.720001 110.720001 344668
2022-06-27 111.580002 112.900002 110.839996 111.339996 111.339996 393745
2022-06-28 111.900002 112.660004 111.599998 111.620003 111.620003 245835
2022-06-29 110.480003 110.800003 109.260002 109.980003 109.980003 243783
2022-06-30 107.660004 108.099998 106.500000 107.940002 107.940002 484901
2022-07-01 106.680000 108.820000 106.599998 108.239998 108.239998 280674
2022-07-04 108.720001 109.000000 107.500000 107.739998 107.739998 163811
2022-07-05 108.339996 108.540001 104.500000 104.639999 104.639999 307111
2022-07-06 106.180000 106.900002 105.599998 106.260002 106.260002 236979
2022-07-07 107.459999 108.519997 107.120003 108.360001 108.360001 204050
2022-07-08 108.099998 109.820000 107.739998 109.680000 109.680000 487779
2022-07-11 108.260002 109.139999 108.000000 108.379997 108.379997 224986
2022-07-12 107.580002 108.919998 106.800003 108.919998 108.919998 163617
2022-07-13 108.040001 108.480003 106.500000 107.620003 107.620003 263191
2022-07-14 107.419998 107.900002 104.879997 105.639999 105.639999 271496
2022-07-15 106.099998 108.639999 105.779999 108.599998 108.599998 532957
2022-07-18 109.099998 110.220001 108.940002 109.379997 109.379997 249985
2022-07-19 108.940002 112.699997 108.239998 112.320000 112.320000 330188
2022-07-20 112.680000 113.000000 110.720001 112.139999 112.139999 535334
2022-07-21 111.900002 112.300003 110.500000 111.820000 111.820000 428848
2022-07-22 111.279999 112.760002 111.239998 111.760002 111.760002 144306
2022-07-25 111.360001 112.440002 110.919998 111.419998 111.419998 205088
2022-07-26 111.239998 111.360001 109.959999 110.519997 110.519997 168858
2022-07-27 110.940002 111.379997 110.440002 111.080002 111.080002 287609
2022-07-28 111.320000 112.120003 110.480003 112.120003 112.120003 310311
2022-07-29 112.639999 114.000000 112.559998 113.779999 113.779999 379739
2022-08-01 113.739998 114.480003 113.599998 113.739998 113.739998 360342
2022-08-02 113.199997 113.699997 112.519997 113.519997 113.519997 244161
2022-08-03 112.900002 114.699997 112.900002 114.699997 114.699997 252440
2022-08-04 115.059998 116.339996 115.000000 115.300003 115.300003 216027
2022-08-05 115.139999 115.500000 114.379997 114.519997 114.519997 179119
2022-08-08 115.639999 115.940002 114.739998 115.480003 115.480003 150480
2022-08-09 115.180000 115.300003 114.000000 114.239998 114.239998 190275
2022-08-10 113.680000 115.699997 113.519997 115.500000 115.500000 265315
2022-08-11 115.760002 116.059998 115.260002 115.540001 115.540001 194255
2022-08-12 115.699997 116.540001 115.699997 116.480003 116.480003 179707
2022-08-15 116.879997 116.919998 115.879997 116.519997 116.519997 140708
2022-08-16 116.980003 117.680000 116.599998 117.360001 117.360001 168557
2022-08-17 117.459999 117.500000 114.839996 114.959999 114.959999 174912
2022-08-18 115.059998 116.099998 115.059998 115.599998 115.599998 110974
2022-08-19 114.800003 115.199997 114.080002 114.300003 114.300003 222271
2022-08-22 113.779999 113.800003 111.279999 111.639999 111.639999 241641
2022-08-23 111.180000 112.139999 111.180000 111.320000 111.320000 195018
2022-08-24 111.059998 111.680000 110.400002 111.580002 111.580002 89572
2022-08-25 112.500000 112.720001 111.459999 111.879997 111.879997 129496
2022-08-26 112.480003 112.800003 109.139999 109.339996 109.339996 251191
2022-08-29 108.320000 109.120003 107.599998 108.739998 108.739998 254195
2022-08-30 109.160004 110.940002 108.739998 109.260002 109.260002 205093
2022-08-31 109.779999 109.800003 108.059998 108.339996 108.339996 226482
2022-09-01 107.500000 107.500000 106.300003 106.599998 106.599998 265751
2022-09-02 107.540001 110.080002 107.440002 110.019997 110.019997 403775
2022-09-05 106.760002 107.879997 106.440002 107.599998 107.599998 349819
2022-09-06 108.080002 109.040001 107.599998 108.580002 108.580002 210538
2022-09-07 107.800003 109.260002 107.419998 108.959999 108.959999 181120
2022-09-08 109.639999 109.720001 107.080002 108.800003 108.800003 259301
2022-09-09 109.080002 110.660004 109.080002 110.379997 110.379997 140356
2022-09-12 111.059998 113.400002 111.019997 113.019997 113.019997 372297
2022-09-13 113.279999 114.400002 111.180000 111.279999 111.279999 284606
2022-09-14 110.959999 111.239998 109.260002 109.900002 109.900002 184907
2022-09-15 110.099998 110.540001 109.040001 109.279999 109.279999 116463
2022-09-16 108.059998 108.059998 107.139999 107.400002 107.400002 324777
2022-09-19 106.839996 108.519997 106.339996 108.000000 108.000000 141374
2022-09-20 108.320000 109.120003 106.580002 106.800003 106.800003 302790
2022-09-21 105.739998 107.720001 105.559998 107.699997 107.699997 517050
2022-09-22 105.779999 107.699997 105.699997 105.720001 105.720001 250420
2022-09-23 105.519997 105.519997 102.760002 103.599998 103.599998 392667
2022-09-26 103.160004 104.300003 102.760002 103.279999 103.279999 216377
2022-09-27 104.099998 104.660004 102.160004 102.160004 102.160004 199809
2022-09-28 101.620003 102.860001 100.059998 102.760002 102.760002 381447
2022-09-29 102.120003 102.120003 100.059998 101.080002 101.080002 236572
2022-09-30 101.639999 102.339996 101.000000 102.099998 102.099998 501629
2022-10-03 100.820000 103.099998 100.279999 102.879997 102.879997 231355
2022-10-04 104.239998 106.879997 104.220001 106.839996 106.839996 377923
2022-10-05 106.260002 106.760002 105.040001 105.699997 105.699997 325153
2022-10-06 106.339996 106.639999 104.739998 105.199997 105.199997 340984
2022-10-07 104.760002 105.360001 103.480003 103.559998 103.559998 221922
2022-10-10 102.860001 104.639999 102.820000 103.500000 103.500000 207530
2022-10-11 102.720001 103.320000 102.080002 103.059998 103.059998 201339
2022-10-12 102.760002 103.699997 102.080002 102.620003 102.620003 389237
2022-10-13 102.220001 104.440002 101.199997 104.379997 104.379997 652402
2022-10-14 105.860001 106.900002 104.599998 104.879997 104.879997 361294
2022-10-17 105.400002 107.239998 104.639999 106.699997 106.699997 258439
2022-10-18 107.839996 109.040001 107.480003 107.599998 107.599998 235720
2022-10-19 107.919998 108.040001 107.180000 107.400002 107.400002 162868
2022-10-20 106.919998 108.120003 106.519997 107.739998 107.739998 224896
2022-10-21 106.620003 107.680000 105.800003 107.339996 107.339996 310028
2022-10-24 108.940002 109.800003 107.500000 109.180000 109.180000 347189
2022-10-25 109.180000 110.160004 107.860001 110.160004 110.160004 223411
2022-10-26 110.059998 111.339996 109.860001 111.339996 111.339996 366378
2022-10-27 111.080002 111.800003 110.160004 111.480003 111.480003 347715
2022-10-28 110.440002 111.739998 110.080002 111.660004 111.660004 173660
2022-10-31 111.699997 112.199997 111.480003 111.860001 111.860001 192455
2022-11-01 112.739998 113.339996 112.059998 112.320000 112.320000 271501
2022-11-02 112.760002 112.980003 111.779999 111.779999 111.779999 156464
2022-11-03 110.820000 111.220001 109.680000 110.699997 110.699997 320660
2022-11-04 111.199997 114.199997 111.199997 113.360001 113.360001 604054
2022-11-07 113.080002 114.779999 113.000000 114.139999 114.139999 241587
2022-11-08 113.800003 115.540001 113.760002 115.540001 115.540001 324636
2022-11-09 115.120003 115.459999 114.379997 115.199997 115.199997 370589
2022-11-10 114.739998 120.000000 114.699997 119.339996 119.339996 853135
2022-11-11 119.540001 120.300003 119.540001 120.099998 120.099998 529847
2022-11-14 120.580002 121.699997 120.139999 120.739998 120.739998 314607
2022-11-15 121.019997 121.760002 120.320000 121.279999 121.279999 634699
2022-11-16 121.099998 121.160004 119.739998 120.040001 120.040001 348746
2022-11-17 121.160004 121.180000 119.339996 120.320000 120.320000 289935
2022-11-18 120.660004 121.900002 120.580002 121.660004 121.660004 413188
2022-11-21 121.379997 121.620003 120.800003 121.339996 121.339996 288065
2022-11-22 120.959999 122.139999 120.959999 121.519997 121.519997 175171
2022-11-23 121.720001 121.800003 121.099998 121.660004 121.660004 252547
2022-11-24 121.980003 122.879997 121.940002 122.639999 122.639999 131652
2022-11-25 122.639999 122.820000 122.260002 122.620003 122.620003 101677
2022-11-28 121.959999 122.379997 121.260002 121.419998 121.419998 262622
2022-11-29 121.300003 121.680000 120.800003 121.000000 121.000000 169477
2022-11-30 121.779999 122.160004 121.120003 121.540001 121.540001 140025
2022-12-01 122.680000 122.720001 121.580002 122.160004 122.160004 264819
2022-12-02 121.860001 123.000000 121.199997 122.480003 122.480003 134005
2022-12-05 122.099998 122.300003 121.459999 121.820000 121.820000 138175
2022-12-06 121.739998 122.040001 120.599998 121.019997 121.019997 183646
2022-12-07 120.699997 121.180000 119.879997 120.339996 120.339996 363336
2022-12-08 120.419998 120.559998 119.720001 120.239998 120.239998 132114
2022-12-09 120.599998 121.300003 119.839996 121.120003 121.120003 275281
2022-12-12 120.500000 121.080002 120.260002 120.660004 120.660004 81712
2022-12-13 121.099998 123.739998 120.620003 122.339996 122.339996 315636
2022-12-14 121.800003 121.980003 121.239998 121.940002 121.940002 192322
2022-12-15 120.959999 121.040001 117.879997 117.959999 117.959999 407551
2022-12-16 117.919998 118.139999 116.440002 117.000000 117.000000 448768
2022-12-19 117.360001 117.940002 117.339996 117.440002 117.440002 111373
2022-12-20 116.500000 117.379997 116.239998 116.919998 116.919998 96387
2022-12-21 117.459999 118.779999 117.199997 118.779999 118.779999 64915
2022-12-22 118.900002 119.300003 117.040001 117.220001 117.220001 185512
2022-12-23 117.559998 117.900002 116.940002 117.559998 117.559998 43840
2022-12-27 118.339996 118.480003 117.699997 117.900002 117.900002 62589
2022-12-28 118.059998 118.139999 117.300003 117.339996 117.339996 49117
2022-12-29 117.040001 118.559998 117.000000 118.559998 118.559998 77900
2022-12-30 117.940002 117.980003 117.320000 117.400002 117.400002 43798
2023-01-02 117.919998 118.720001 117.760002 118.540001 118.540001 81919
2023-01-03 118.800003 120.400002 118.699997 119.559998 119.559998 157576
2023-01-04 120.260002 122.160004 120.260002 122.160004 122.160004 204293
2023-01-05 121.680000 122.199997 121.480003 121.720001 121.720001 184039
2023-01-06 121.879997 123.139999 121.220001 123.139999 123.139999 255589
2023-01-09 123.360001 124.940002 123.199997 124.480003 124.480003 253852
2023-01-10 124.180000 124.620003 123.839996 124.519997 124.519997 151434
2023-01-11 124.739998 126.059998 124.660004 125.879997 125.879997 202784
2023-01-12 126.139999 127.139999 125.879997 126.959999 126.959999 419656
2023-01-13 126.839996 127.459999 126.680000 127.080002 127.080002 229006
2023-01-16 127.339996 127.680000 127.099998 127.480003 127.480003 85572
2023-01-17 127.639999 128.639999 127.099998 127.959999 127.959999 137038
2023-01-18 127.940002 128.460007 127.699997 127.820000 127.820000 92536
2023-01-19 127.360001 127.500000 125.580002 125.800003 125.800003 193927
2023-01-20 126.320000 126.680000 125.879997 126.680000 126.680000 230448
2023-01-23 127.059998 127.620003 126.519997 127.220001 127.220001 173187
2023-01-24 127.519997 127.519997 126.639999 127.220001 127.220001 83018
2023-01-25 127.220001 127.279999 126.120003 127.059998 127.059998 104652
2023-01-26 127.639999 127.639999 126.940002 127.459999 127.459999 139250
2023-01-27 127.419998 127.940002 127.000000 127.680000 127.680000 241406
2023-01-30 127.120003 127.699997 126.260002 127.440002 127.440002 171946
2023-01-31 127.139999 127.519997 126.320000 127.440002 127.440002 90150
2023-02-01 127.360001 128.240005 127.279999 127.839996 127.839996 177687
2023-02-02 128.679993 130.740005 128.580002 130.740005 130.740005 224599
2023-02-03 129.740005 130.380005 129.279999 130.380005 130.380005 283559
2023-02-06 129.399994 129.740005 128.699997 129.360001 129.360001 136289
2023-02-07 129.240005 129.399994 128.679993 129.080002 129.080002 96799
2023-02-08 130.039993 130.479996 129.500000 129.820007 129.820007 109524
2023-02-09 131.220001 131.880005 130.720001 130.720001 130.720001 231018
2023-02-10 129.759995 130.320007 128.380005 128.899994 128.899994 223253
2023-02-13 129.080002 129.740005 128.940002 129.619995 129.619995 80736
2023-02-14 129.779999 130.759995 129.080002 129.559998 129.559998 245392
2023-02-15 129.600006 130.720001 129.600006 130.639999 130.639999 132263
2023-02-16 131.460007 131.639999 129.779999 130.699997 130.699997 175238
2023-02-17 129.580002 130.699997 128.919998 130.360001 130.360001 177042
2023-02-20 130.740005 130.759995 129.979996 130.300003 130.300003 28024
2023-02-21 129.960007 130.199997 128.720001 129.679993 129.679993 275170
2023-02-22 129.240005 129.699997 128.339996 129.660004 129.660004 129162
2023-02-23 130.039993 130.940002 129.960007 130.300003 130.300003 98041
2023-02-24 130.639999 130.699997 127.900002 127.900002 127.900002 167517
2023-02-27 129.460007 130.360001 129.279999 129.559998 129.559998 106205
2023-02-28 128.779999 130.000000 128.699997 129.339996 129.339996 139490
2023-03-01 129.899994 130.320007 128.399994 128.860001 128.860001 199454
2023-03-02 127.720001 129.080002 127.519997 128.960007 128.960007 226420
2023-03-03 130.000000 131.220001 129.699997 131.179993 131.179993 131735
2023-03-06 131.440002 131.979996 131.199997 131.759995 131.759995 114224
2023-03-07 131.679993 132.240005 130.800003 130.979996 130.979996 124980
2023-03-08 130.779999 131.880005 130.699997 131.639999 131.639999 88468
2023-03-09 131.399994 131.880005 130.779999 131.559998 131.559998 99526
2023-03-10 129.500000 130.419998 128.919998 129.880005 129.880005 303446
2023-03-13 129.619995 129.639999 125.320000 125.879997 125.879997 684347
2023-03-14 126.279999 128.580002 125.820000 128.240005 128.240005 338808
2023-03-15 127.820000 128.279999 123.320000 124.059998 124.059998 515541
2023-03-16 125.839996 126.400002 123.440002 125.940002 125.940002 446065
2023-03-17 127.080002 127.540001 123.680000 124.379997 124.379997 505385
2023-03-20 123.739998 126.099998 121.820000 125.720001 125.720001 486256
2023-03-21 126.760002 128.399994 126.739998 127.919998 127.919998 237643
2023-03-22 127.760002 128.779999 127.680000 128.119995 128.119995 103321
2023-03-23 127.860001 128.320007 126.919998 128.000000 128.000000 115597
2023-03-24 127.260002 127.260002 124.660004 125.940002 125.940002 356394
2023-03-27 127.620003 127.779999 126.419998 127.379997 127.379997 167078
2023-03-28 128.339996 128.440002 127.139999 127.519997 127.519997 92457
2023-03-29 128.220001 129.119995 127.800003 128.979996 128.979996 299148
2023-03-30 129.880005 130.759995 129.860001 130.639999 130.639999 174709
2023-03-31 130.979996 131.820007 130.520004 131.660004 131.660004 181374
2023-04-03 131.539993 131.779999 130.940002 131.139999 131.139999 162474
2023-04-04 131.660004 132.419998 131.300003 131.399994 131.399994 142407
2023-04-05 131.479996 131.539993 130.339996 130.639999 130.639999 83560
2023-04-06 130.619995 131.300003 130.580002 131.300003 131.300003 318401
2023-04-11 132.259995 132.399994 131.500000 131.740005 131.740005 139967
2023-04-12 131.979996 133.220001 131.880005 132.179993 132.179993 131186
2023-04-13 132.279999 132.600006 131.940002 132.399994 132.399994 639711
2023-04-14 132.779999 133.339996 132.619995 133.059998 133.059998 378592
2023-04-17 133.479996 133.860001 132.699997 132.880005 132.880005 180040
2023-04-18 133.360001 133.940002 133.020004 133.619995 133.619995 213307
2023-04-19 133.380005 133.899994 133.279999 133.800003 133.800003 135332
2023-04-20 133.660004 133.660004 132.460007 132.979996 132.979996 143522
2023-04-21 132.860001 133.839996 132.199997 133.660004 133.660004 191041
2023-04-24 133.479996 133.960007 133.259995 133.539993 133.539993 103879
2023-04-25 133.300003 133.699997 132.919998 133.580002 133.580002 63173
2023-04-26 133.039993 133.160004 132.059998 132.899994 132.899994 194646
2023-04-27 132.399994 133.419998 132.160004 132.940002 132.940002 312595
2023-04-28 133.759995 133.979996 131.960007 133.979996 133.979996 323186
2023-05-02 134.399994 134.880005 132.039993 132.179993 132.179993 329498
2023-05-03 132.779999 133.399994 132.399994 133.059998 133.059998 292059
2023-05-04 132.520004 132.720001 131.600006 132.279999 132.279999 356729
2023-05-05 132.940002 134.000000 132.300003 134.000000 134.000000 158706
2023-05-08 133.899994 134.240005 133.740005 133.880005 133.880005 59216
2023-05-09 133.880005 133.940002 133.300003 133.860001 133.860001 73205
2023-05-10 134.039993 134.139999 132.960007 133.399994 133.399994 180220
2023-05-11 133.800003 134.000000 132.199997 132.860001 132.860001 307938
2023-05-12 133.300003 133.619995 132.960007 133.419998 133.419998 156345
2023-05-15 133.860001 133.940002 133.100006 133.440002 133.440002 76197
2023-05-16 133.139999 133.899994 133.000000 133.300003 133.300003 90970
2023-05-17 133.220001 134.059998 132.979996 133.660004 133.660004 332220
2023-05-18 134.820007 136.020004 134.800003 135.419998 135.419998 88135
2023-05-19 135.899994 136.899994 135.820007 136.479996 136.479996 246390
2023-05-22 136.220001 136.360001 135.759995 135.979996 135.979996 41331
2023-05-23 135.679993 136.000000 135.339996 135.360001 135.360001 73758
2023-05-24 134.179993 134.220001 132.440002 132.779999 132.779999 116688
2023-05-25 132.740005 132.919998 131.820007 132.380005 132.380005 160284
2023-05-26 132.779999 134.160004 131.800003 133.979996 133.979996 97395
2023-05-29 134.660004 134.779999 133.479996 133.759995 133.759995 34216
2023-05-30 133.559998 134.600006 133.160004 133.320007 133.320007 86879
2023-05-31 131.979996 133.000000 130.979996 131.220001 131.220001 193871
2023-06-01 132.020004 132.940002 131.899994 132.940002 132.940002 83797
2023-06-02 133.740005 134.699997 133.500000 134.539993 134.539993 106506
2023-06-05 134.699997 135.039993 133.500000 133.720001 133.720001 51254
2023-06-06 133.660004 134.139999 133.419998 134.080002 134.080002 45505
2023-06-07 133.940002 134.199997 133.320007 133.759995 133.759995 87088
2023-06-08 133.660004 134.199997 133.360001 134.000000 134.000000 47787
2023-06-09 133.919998 134.000000 133.460007 133.639999 133.639999 39032
2023-06-12 134.500000 135.160004 134.259995 134.839996 134.839996 76026
2023-06-13 135.800003 136.020004 134.960007 135.979996 135.979996 103081
2023-06-14 136.000000 136.899994 135.979996 136.759995 136.759995 77610
2023-06-15 136.440002 136.559998 135.500000 136.520004 136.520004 58132
2023-06-16 136.600006 137.660004 136.380005 137.119995 137.119995 80326
2023-06-19 136.380005 136.520004 135.619995 135.720001 135.720001 101215
2023-06-20 135.000000 135.600006 134.679993 135.059998 135.059998 78220
2023-06-21 134.740005 135.300003 134.080002 134.259995 134.259995 60353
2023-06-22 133.039993 133.940002 132.479996 133.940002 133.940002 77721
2023-06-23 132.899994 133.279999 131.800003 132.639999 132.639999 113599
2023-06-26 132.759995 132.880005 131.639999 132.539993 132.539993 86173
2023-06-27 133.080002 133.160004 132.020004 132.839996 132.839996 61998
2023-06-28 133.559998 134.000000 133.320007 133.779999 133.779999 78703
2023-06-29 133.699997 134.039993 133.380005 133.600006 133.600006 70530
2023-06-30 133.919998 135.500000 133.919998 135.360001 135.360001 178701
2023-07-03 135.660004 135.779999 134.639999 134.779999 134.779999 83154
2023-07-04 134.759995 134.940002 134.259995 134.399994 134.399994 28929
2023-07-05 133.460007 133.899994 133.220001 133.460007 133.460007 64083
2023-07-06 132.520004 132.720001 129.779999 130.020004 130.020004 155932
2023-07-07 129.839996 131.160004 129.479996 130.740005 130.740005 139593
2023-07-10 130.520004 131.699997 130.279999 131.300003 131.300003 92577
2023-07-11 131.679993 132.419998 131.199997 132.240005 132.240005 120361
2023-07-12 132.600006 134.419998 132.440002 134.259995 134.259995 114937
2023-07-13 134.080002 135.600006 134.059998 135.259995 135.259995 111218
2023-07-14 135.100006 135.279999 134.660004 134.940002 134.940002 26087
2023-07-17 134.199997 134.860001 133.979996 134.720001 134.720001 66613
2023-07-18 134.460007 135.220001 134.300003 135.119995 135.119995 24421
2023-07-19 135.740005 136.039993 134.619995 135.119995 135.119995 61744
2023-07-20 134.520004 135.820007 134.479996 135.820007 135.820007 65493
2023-07-21 135.039993 135.539993 134.979996 135.500000 135.500000 50597
2023-07-24 135.100006 135.759995 135.039993 135.660004 135.660004 67911
2023-07-25 135.339996 135.880005 135.179993 135.839996 135.839996 49766
2023-07-26 135.600006 135.759995 134.039993 135.139999 135.139999 199456
2023-07-27 135.279999 137.479996 135.119995 137.479996 137.479996 212116
2023-07-28 137.000000 138.100006 136.860001 138.039993 138.039993 107464
2023-07-31 137.779999 138.460007 137.619995 137.940002 137.940002 69334
2023-08-01 137.559998 137.660004 136.080002 136.080002 136.080002 132623
2023-08-02 134.119995 135.160004 133.660004 134.199997 134.199997 142606
2023-08-03 132.940002 133.360001 132.419998 133.199997 133.199997 124360
2023-08-04 133.160004 133.839996 132.220001 133.619995 133.619995 127085
2023-08-07 132.880005 133.679993 132.580002 133.619995 133.619995 65889
2023-08-08 133.020004 133.559998 131.559998 132.059998 132.059998 114807
2023-08-09 133.419998 133.880005 132.619995 132.779999 132.779999 86068
2023-08-10 133.279999 134.520004 133.000000 134.039993 134.039993 75265
2023-08-11 133.479996 133.699997 132.360001 132.539993 132.539993 112933
2023-08-14 132.559998 133.500000 132.500000 133.220001 133.220001 73628
2023-08-15 133.259995 133.380005 131.559998 132.119995 132.119995 103594
2023-08-16 131.860001 132.440002 131.820007 132.259995 132.259995 36261
2023-08-17 131.820007 132.279999 131.220001 131.240005 131.240005 63561
2023-08-18 130.479996 130.820007 129.559998 130.500000 130.500000 119019
2023-08-21 130.660004 131.580002 130.520004 130.740005 130.740005 25365
2023-08-22 131.380005 132.279999 131.380005 131.559998 131.559998 46289
2023-08-23 132.039993 132.479996 131.300003 131.759995 131.759995 74684
2023-08-24 133.039993 133.139999 130.839996 130.880005 130.880005 109762
2023-08-25 130.639999 131.820007 130.619995 131.000000 131.000000 42827
2023-08-28 131.940002 132.360001 131.279999 132.320007 132.320007 67968
2023-08-29 132.660004 133.539993 132.399994 133.539993 133.539993 111894
2023-08-30 133.639999 133.660004 132.559998 133.139999 133.139999 67705
2023-08-31 133.460007 134.360001 133.399994 133.639999 133.639999 111417
2023-09-01 133.399994 133.880005 132.720001 132.720001 132.720001 98538
2023-09-04 133.179993 133.619995 132.300003 132.500000 132.500000 107294
2023-09-05 131.699997 132.660004 131.479996 132.119995 132.119995 31996
2023-09-06 131.580002 132.179993 131.279999 131.839996 131.839996 105151
2023-09-07 131.419998 132.279999 131.300003 131.660004 131.660004 131051
2023-09-08 132.059998 132.240005 130.460007 131.919998 131.919998 93358
2023-09-11 132.080002 132.940002 132.080002 132.419998 132.419998 72283
2023-09-12 132.279999 132.339996 131.419998 131.679993 131.679993 60418
2023-09-13 131.119995 131.800003 130.360001 131.179993 131.179993 61799
2023-09-14 130.940002 132.500000 130.559998 132.419998 132.419998 63730
2023-09-15 133.639999 133.880005 133.000000 133.039993 133.039993 109939
2023-09-18 132.759995 132.880005 131.399994 131.660004 131.660004 97743
2023-09-19 131.399994 131.839996 130.919998 131.179993 131.179993 52925
2023-09-20 131.559998 132.399994 131.500000 132.240005 132.240005 32557
2023-09-21 131.259995 131.419998 130.199997 130.460007 130.460007 128188
2023-09-22 129.619995 130.559998 129.580002 130.279999 130.279999 140576
2023-09-25 129.860001 130.380005 128.380005 129.039993 129.039993 198716
2023-09-26 128.500000 128.660004 127.519997 127.760002 127.760002 106469
2023-09-27 127.500000 128.080002 127.260002 127.400002 127.400002 84670
2023-09-28 127.580002 128.360001 126.839996 128.360001 128.360001 90542
2023-09-29 128.899994 129.919998 128.820007 128.820007 128.820007 87381
2023-10-02 129.080002 129.580002 127.220001 127.660004 127.660004 143917
2023-10-03 127.199997 127.739998 126.239998 126.239998 126.239998 101808
2023-10-04 125.459999 127.059998 125.180000 126.400002 126.400002 130383
2023-10-05 126.559998 126.879997 125.980003 126.220001 126.220001 51589
2023-10-06 126.580002 127.599998 125.900002 127.599998 127.599998 187038
2023-10-09 126.820000 127.239998 126.260002 126.680000 126.680000 154219
2023-10-10 127.940002 129.300003 127.919998 129.179993 129.179993 100387
2023-10-11 128.759995 129.639999 128.660004 129.399994 129.399994 67907
2023-10-12 130.080002 130.399994 129.119995 129.139999 129.139999 88343
2023-10-13 128.940002 129.039993 127.080002 127.120003 127.120003 124199
2023-10-16 127.400002 127.879997 126.480003 127.620003 127.620003 89040
2023-10-17 127.540001 127.980003 126.620003 127.720001 127.720001 75072
2023-10-18 127.459999 127.760002 126.320000 126.379997 126.379997 91114
2023-10-19 126.080002 126.440002 125.480003 126.000000 126.000000 126356
2023-10-20 124.599998 125.059998 123.959999 123.980003 123.980003 164210
2023-10-23 124.080002 124.239998 122.480003 123.980003 123.980003 129226
2023-10-24 124.059998 124.879997 123.519997 124.559998 124.559998 59648
2023-10-25 124.500000 125.000000 123.839996 124.720001 124.720001 53416
2023-10-26 123.139999 123.879997 122.739998 123.419998 123.419998 146183
2023-10-27 123.599998 124.120003 122.820000 123.059998 123.059998 92475
2023-10-30 123.519997 123.919998 122.919998 123.300003 123.300003 99063
2023-10-31 123.300003 124.180000 123.279999 123.900002 123.900002 80897
2023-11-01 124.320000 125.160004 123.839996 124.940002 124.940002 69204
2023-11-02 125.940002 127.279999 125.879997 126.860001 126.860001 326541
2023-11-03 127.239998 127.839996 126.900002 127.220001 127.220001 97304
2023-11-06 127.379997 127.400002 126.540001 126.739998 126.739998 89276
2023-11-07 126.300003 127.220001 126.220001 126.959999 126.959999 71011
2023-11-08 126.400002 128.000000 126.339996 127.540001 127.540001 53700
2023-11-09 127.580002 128.619995 127.400002 128.539993 128.539993 180311
2023-11-10 128.100006 128.139999 127.040001 127.519997 127.519997 68290
2023-11-13 128.039993 128.460007 127.739998 128.460007 128.460007 68452
2023-11-14 128.520004 130.820007 128.460007 130.800003 130.800003 105353
2023-11-15 130.960007 131.960007 130.899994 131.800003 131.800003 101438
2023-11-16 132.279999 132.899994 132.139999 132.139999 132.139999 64934
2023-11-17 132.600006 133.500000 132.559998 133.300003 133.300003 79166
2023-11-20 133.259995 133.360001 132.779999 133.139999 133.139999 93654
2023-11-21 133.300003 133.520004 133.080002 133.199997 133.199997 41191
2023-11-22 133.460007 133.960007 133.399994 133.679993 133.679993 94997
2023-11-23 133.740005 134.000000 133.639999 133.940002 133.940002 22020
2023-11-24 133.919998 134.300003 133.759995 134.259995 134.259995 63765
2023-11-27 134.020004 134.259995 133.639999 133.720001 133.720001 112535
2023-11-28 133.419998 133.960007 133.259995 133.960007 133.960007 69527
2023-11-29 134.259995 135.720001 134.220001 135.440002 135.440002 119821
2023-11-30 135.580002 136.160004 135.380005 135.779999 135.779999 116919
2023-12-01 136.559998 137.199997 136.339996 137.199997 137.199997 124417
2023-12-04 137.199997 137.199997 137.199997 137.199997 137.199997 0
2023-12-05 137.199997 137.199997 137.199997 137.199997 137.199997 0
2023-12-06 137.199997 137.199997 137.199997 137.199997 137.199997 0
2023-12-07 139.139999 139.419998 138.960007 139.300003 139.300003 138013
2023-12-08 139.300003 140.500000 139.259995 140.380005 140.380005 280205
2023-12-11 140.320007 140.779999 140.100006 140.660004 140.660004 73297
2023-12-12 140.860001 140.960007 140.259995 140.639999 140.639999 88024
2023-12-13 140.720001 140.960007 140.320007 140.399994 140.399994 71232
2023-12-14 141.860001 142.300003 139.559998 140.259995 140.259995 146539
2023-12-15 140.899994 141.380005 139.940002 140.339996 140.339996 218217
2023-12-18 139.800003 140.100006 139.199997 139.380005 139.380005 49511
2023-12-19 139.559998 140.240005 139.539993 140.199997 140.199997 40323
2023-12-20 140.440002 140.580002 139.820007 140.179993 140.179993 232931
2023-12-21 139.479996 139.880005 139.179993 139.699997 139.699997 71615
2023-12-22 139.419998 140.100006 139.399994 139.880005 139.880005 58503
2023-12-27 139.880005 140.419998 139.800003 140.179993 140.179993 69682
2023-12-28 140.479996 140.520004 139.699997 139.820007 139.820007 67907
2023-12-29 140.119995 140.320007 140.039993 140.240005 140.240005 34151
2024-01-02 141.160004 142.000000 139.360001 140.360001 140.360001 307974
2024-01-03 140.380005 140.500000 137.960007 138.320007 138.320007 183845
2024-01-04 138.580002 139.179993 138.160004 139.160004 139.160004 36462
2024-01-05 138.179993 139.360001 137.619995 138.860001 138.860001 80974
2024-01-08 139.139999 139.899994 138.259995 139.860001 139.860001 63371
2024-01-09 139.899994 139.979996 139.059998 139.619995 139.619995 71868
2024-01-10 139.699997 140.279999 139.440002 139.660004 139.660004 81415
2024-01-11 140.500000 140.960007 138.380005 138.380005 138.380005 159060
2024-01-12 139.380005 140.160004 139.039993 139.779999 139.779999 95446
2024-01-15 139.940002 140.059998 139.039993 139.119995 139.119995 101493
2024-01-16 138.020004 138.800003 137.919998 138.679993 138.679993 241842
2024-01-17 137.279999 137.559998 136.880005 137.500000 137.500000 107028
2024-01-18 137.639999 138.759995 137.479996 138.699997 138.699997 79393
2024-01-19 139.300003 139.320007 138.220001 138.500000 138.500000 20234
2024-01-22 139.580002 139.800003 138.979996 139.679993 139.679993 66279
2024-01-23 140.000000 140.100006 139.199997 139.199997 139.199997 34803
2024-01-24 140.600006 141.600006 140.320007 141.500000 141.500000 136193
2024-01-25 141.000000 141.559998 140.559998 141.539993 141.539993 99844
2024-01-26 141.320007 142.000000 141.039993 141.919998 141.919998 66929
2024-01-29 141.600006 141.820007 141.100006 141.820007 141.820007 33503
2024-01-30 142.240005 142.259995 141.839996 142.059998 142.059998 106726
2024-01-31 142.059998 142.220001 141.380005 141.500000 141.500000 143584
2024-02-01 140.919998 141.539993 140.860001 141.059998 141.059998 79150
2024-02-02 142.080002 142.320007 141.399994 141.600006 141.600006 149228
2024-02-05 141.559998 142.000000 141.100006 141.440002 141.440002 61487
2024-02-06 141.919998 142.699997 141.240005 142.580002 142.580002 119589
2024-02-07 142.419998 142.479996 141.559998 141.600006 141.600006 120079
2024-02-08 141.699997 142.520004 141.419998 141.979996 141.979996 86326
2024-02-09 142.020004 142.160004 141.179993 141.520004 141.520004 82098
2024-02-12 142.080002 142.500000 141.860001 142.500000 142.500000 123412
2024-02-13 142.039993 142.100006 140.839996 141.199997 141.199997 93608
2024-02-14 141.100006 141.839996 141.039993 141.800003 141.800003 81431
2024-02-15 142.460007 142.899994 142.259995 142.639999 142.639999 75684
2024-02-16 143.240005 143.860001 142.740005 143.179993 143.179993 83833
2024-02-19 142.880005 143.020004 142.639999 142.979996 142.979996 34155
2024-02-20 142.800003 142.919998 142.399994 142.779999 142.779999 131613
2024-02-21 142.979996 143.500000 142.759995 143.160004 143.160004 41066
2024-02-22 144.919998 145.800003 144.580002 145.339996 145.339996 91801
2024-02-23 145.360001 145.880005 145.220001 145.699997 145.699997 81522
2024-02-26 145.559998 146.059998 145.559998 145.779999 145.779999 84293
2024-02-27 145.839996 146.899994 145.779999 146.839996 146.839996 100967
2024-02-28 146.940002 147.259995 146.880005 147.199997 147.199997 71837
2024-02-29 147.539993 148.419998 147.399994 147.979996 147.979996 109000
2024-03-01 148.839996 149.020004 147.979996 148.339996 148.339996 169362
2024-03-04 148.339996 148.539993 147.899994 148.160004 148.160004 80683
2024-03-05 147.919998 148.440002 147.600006 148.059998 148.059998 71319
2024-03-06 147.919998 148.440002 147.919998 148.279999 148.279999 52547
2024-03-07 147.660004 149.539993 147.399994 149.360001 149.360001 121919
2024-03-08 149.179993 149.360001 148.880005 148.979996 148.979996 87207
2024-03-11 147.899994 148.440002 147.740005 148.440002 148.440002 126752
2024-03-12 148.899994 150.320007 148.419998 150.240005 150.240005 103808
2024-03-13 150.399994 150.580002 150.020004 150.339996 150.339996 120856
2024-03-14 150.600006 150.880005 149.800003 150.080002 150.080002 166942
2024-03-15 150.080002 150.899994 149.960007 150.119995 150.119995 195354
2024-03-18 150.320007 150.639999 149.779999 150.000000 150.000000 61555
2024-03-19 150.039993 150.539993 149.860001 150.539993 150.539993 85738
2024-03-20 150.339996 150.880005 150.199997 150.679993 150.679993 50461
2024-03-21 152.000000 152.059998 151.000000 152.000000 152.000000 172772
2024-03-22 151.860001 152.460007 151.860001 152.320007 152.320007 88343
2024-03-25 152.460007 152.919998 152.059998 152.800003 152.800003 52474
2024-03-26 152.740005 154.000000 152.660004 153.800003 153.800003 105106
2024-03-27 153.919998 154.820007 153.759995 154.619995 154.619995 82766
2024-03-28 154.619995 154.839996 154.520004 154.759995 154.759995 215521
2024-04-02 155.479996 155.479996 152.820007 152.960007 152.960007 138724
2024-04-03 153.240005 153.660004 153.000000 153.580002 153.580002 75598
2024-04-04 153.520004 154.039993 153.460007 153.979996 153.979996 238394
2024-04-05 151.979996 152.259995 151.279999 151.800003 151.800003 115241
2024-04-08 152.300003 153.259995 152.240005 153.139999 153.139999 61936
2024-04-09 152.539993 152.600006 150.979996 151.160004 151.160004 164344
2024-04-10 152.080002 152.460007 150.320007 151.300003 151.300003 114307
2024-04-11 151.119995 151.360001 149.399994 150.119995 150.119995 151311
2024-04-12 151.580002 151.880005 149.360001 149.960007 149.960007 211012
2024-04-15 150.919998 152.160004 150.399994 150.679993 150.679993 100976
2024-04-16 148.580002 149.399994 148.179993 148.460007 148.460007 152796
2024-04-17 148.679993 149.720001 148.460007 148.600006 148.600006 106536
2024-04-18 149.059998 149.339996 148.119995 149.059998 149.059998 53769
2024-04-19 147.679993 148.559998 147.380005 148.240005 148.240005 154098
2024-04-22 149.440002 149.580002 148.500000 149.339996 149.339996 77094
2024-04-23 150.779999 151.699997 150.119995 151.699997 151.699997 122820
2024-04-24 151.960007 152.339996 150.960007 151.179993 151.179993 69317
2024-04-25 150.839996 150.860001 148.800003 149.720001 149.720001 123514
2024-04-26 150.500000 152.020004 150.479996 151.759995 151.759995 114259
2024-04-29 152.199997 152.259995 151.259995 151.399994 151.399994 113357
2024-04-30 151.500000 151.520004 149.679993 149.839996 149.839996 79788
2024-05-02 149.899994 150.220001 149.399994 149.440002 149.440002 69966
2024-05-03 150.160004 151.220001 149.679993 150.419998 150.419998 61277
2024-05-06 150.660004 151.979996 150.479996 151.800003 151.800003 97727
2024-05-07 152.500000 154.000000 152.160004 153.860001 153.860001 125234
2024-05-08 154.380005 154.800003 153.839996 154.339996 154.339996 187973
2024-05-09 154.559998 155.919998 154.520004 155.919998 155.919998 117929
2024-05-10 156.479996 157.199997 156.419998 156.539993 156.539993 62715
2024-05-13 156.720001 156.779999 156.039993 156.240005 156.240005 70344
2024-05-14 156.119995 156.259995 155.339996 156.080002 156.080002 91000
2024-05-15 156.600006 157.600006 156.339996 157.440002 157.440002 174227
2024-05-16 157.300003 157.440002 155.979996 156.160004 156.160004 99554
2024-05-17 155.860001 156.039993 155.240005 155.860001 155.860001 103864
2024-05-20 156.139999 156.600006 156.100006 156.419998 156.419998 34241
2024-05-21 156.220001 156.279999 155.339996 156.039993 156.039993 36195
2024-05-22 155.580002 155.940002 155.399994 155.600006 155.600006 66890
2024-05-23 156.139999 156.279999 155.300003 155.720001 155.720001 127869
2024-05-24 154.440002 155.880005 154.279999 155.660004 155.660004 91513
2024-05-27 155.660004 156.399994 155.660004 156.399994 156.399994 60520
2024-05-28 156.919998 157.100006 155.320007 155.660004 155.660004 94302
2024-05-29 155.259995 155.339996 153.619995 153.919998 153.919998 285898
2024-05-30 153.380005 154.380005 153.279999 154.179993 154.179993 121263
2024-05-31 153.919998 154.500000 153.500000 154.160004 154.160004 69989
2024-06-03 155.580002 155.779999 154.800003 155.100006 155.100006 125862
2024-06-04 154.619995 154.619995 153.020004 153.320007 153.320007 106806
2024-06-05 154.360001 155.160004 153.979996 154.839996 154.839996 80717
2024-06-06 155.600006 156.479996 155.119995 155.419998 155.419998 124773
2024-06-07 155.160004 155.179993 153.020004 154.539993 154.539993 132682
2024-06-10 153.520004 154.059998 152.960007 154.059998 154.059998 51851
2024-06-11 154.339996 154.419998 152.279999 152.940002 152.940002 160796
2024-06-12 153.580002 155.360001 153.419998 155.199997 155.199997 98932
2024-06-13 154.820007 154.960007 152.100006 152.100006 152.100006 189369
2024-06-14 152.300003 152.300003 149.619995 150.000000 150.000000 116481
2024-06-17 150.639999 151.139999 149.720001 150.619995 150.619995 188950
2024-06-18 151.639999 151.679993 150.539993 151.100006 151.100006 136591
2024-06-19 150.839996 151.080002 150.419998 150.520004 150.520004 139148
2024-06-20 150.960007 152.020004 150.919998 152.020004 152.020004 95144
2024-06-21 151.660004 151.899994 150.740005 151.380005 151.380005 182656
2024-06-24 151.860001 152.880005 151.440002 152.699997 152.699997 152339
2024-06-25 151.199997 151.399994 150.559998 151.320007 151.320007 72765
2024-06-26 152.240005 152.960007 150.300003 151.279999 151.279999 202841
2024-06-27 151.520004 152.020004 151.139999 151.600006 151.600006 67430
2024-06-28 152.360001 152.860001 151.559998 151.979996 151.979996 133016
2024-07-01 153.699997 153.699997 152.160004 152.440002 152.440002 247059
2024-07-02 151.779999 151.940002 150.199997 151.279999 151.279999 203695
2024-07-03 151.940002 153.220001 151.839996 153.139999 153.139999 60133
2024-07-04 153.559998 153.839996 153.360001 153.679993 153.679993 68019
2024-07-05 151.940002 155.240005 153.500000 153.899994 153.899994 181069
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment