Skip to content

Instantly share code, notes, and snippets.

@ndvbd

ndvbd/FTSE100.csv

Created July 6, 2024 18:04
Show Gist options
  • Save ndvbd/e941e058879a127c3f35c35bd5d0f0e6 to your computer and use it in GitHub Desktop.
Save ndvbd/e941e058879a127c3f35c35bd5d0f0e6 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
FTSE100.csv
Date Open High Low Close Adj Close Volume
2009-01-02 446.250000 458.500000 444.500000 458.500000 456.476837 3492665
2009-01-05 460.000000 462.250000 453.750000 460.250000 458.219177 8843876
2009-01-06 462.000000 470.000000 458.000000 465.500000 463.445923 10981299
2009-01-07 467.000000 467.000000 449.750000 451.500000 449.507843 10084698
2009-01-08 445.750000 453.500000 443.000000 452.250000 450.254517 7024435
2009-01-09 450.750000 455.250000 444.500000 446.750000 444.778656 10853958
2009-01-12 450.000000 450.000000 442.000000 443.750000 441.791962 4707321
2009-01-13 441.000000 441.500000 432.750000 441.000000 439.054108 22960920
2009-01-14 442.750000 443.250000 413.000000 419.500000 417.648926 12177127
2009-01-15 429.000000 429.000000 410.750000 414.000000 412.173187 8789037
2009-01-16 421.000000 427.000000 416.750000 416.750000 414.911072 6888504
2009-01-19 423.750000 427.000000 405.000000 413.000000 411.177612 17903600
2009-01-20 412.250000 420.250000 407.750000 410.250000 408.439758 11130857
2009-01-21 407.500000 413.250000 402.000000 408.500000 406.697540 18203504
2009-01-22 415.000000 417.000000 407.000000 408.000000 406.199768 8176606
2009-01-23 406.250000 409.000000 397.250000 406.500000 404.706329 14078119
2009-01-26 411.250000 424.000000 405.000000 423.000000 421.133606 10906288
2009-01-27 423.000000 423.000000 414.500000 421.250000 419.391235 8396176
2009-01-28 425.000000 433.500000 424.750000 431.250000 429.347046 16005774
2009-01-29 428.250000 428.500000 416.500000 421.000000 419.142242 17609322
2009-01-30 420.250000 424.500000 414.500000 416.750000 414.911072 8246634
2009-02-02 412.500000 413.500000 405.250000 410.000000 408.190918 12554344
2009-02-03 412.000000 419.000000 406.000000 418.000000 416.155548 11565226
2009-02-04 419.500000 429.250000 419.250000 426.000000 424.120270 9393838
2009-02-05 419.000000 426.500000 416.500000 426.250000 424.369110 5906146
2009-02-06 425.250000 436.750000 425.250000 432.500000 430.591614 15693473
2009-02-09 435.500000 436.500000 427.500000 434.250000 432.333771 7733725
2009-02-10 430.000000 433.750000 424.250000 425.000000 423.124695 8084216
2009-02-11 423.250000 427.500000 421.250000 426.250000 424.369110 11940567
2009-02-12 423.000000 423.250000 416.250000 423.250000 421.382477 10356972
2009-02-13 428.750000 432.000000 420.000000 421.500000 419.640076 7450903
2009-02-16 418.750000 421.250000 415.500000 416.000000 414.164398 2826890
2009-02-17 413.250000 413.750000 402.250000 406.000000 404.208527 10639860
2009-02-18 409.000000 410.000000 397.500000 405.000000 403.212952 7805851
2009-02-19 407.250000 408.500000 402.750000 406.500000 404.706329 5530131
2009-02-20 400.250000 400.750000 392.000000 392.500000 390.768158 11486329
2009-02-23 399.000000 400.000000 388.750000 389.000000 387.283478 11023504
2009-02-24 387.000000 388.500000 381.250000 386.250000 384.545654 22825252
2009-02-25 387.000000 389.250000 381.000000 385.500000 383.799011 11237765
2009-02-26 390.000000 400.000000 386.000000 392.000000 390.270233 8349576
2009-02-27 384.750000 387.500000 376.750000 383.750000 382.056702 11516258
2009-03-02 373.750000 374.750000 363.500000 363.750000 362.144928 15403951
2009-03-03 366.250000 368.500000 350.750000 352.250000 350.695770 16997232
2009-03-04 353.500000 366.000000 353.500000 366.000000 364.384979 19340772
2009-03-05 362.500000 363.250000 354.000000 354.750000 353.184692 12569504
2009-03-06 354.000000 360.000000 350.500000 353.500000 351.940155 39034772
2009-03-09 354.250000 356.000000 345.750000 353.500000 351.940155 39459392
2009-03-10 352.000000 373.500000 351.250000 371.750000 370.109650 16347068
2009-03-11 372.000000 378.000000 367.000000 370.750000 369.114105 18287756
2009-03-12 364.000000 373.750000 363.000000 372.750000 371.105255 5193722
2009-03-13 380.500000 383.000000 375.000000 377.000000 375.336548 16327176
2009-03-16 382.000000 387.750000 380.000000 387.500000 385.790131 5664281
2009-03-17 385.500000 387.250000 380.750000 387.000000 385.292389 9909209
2009-03-18 391.000000 392.000000 378.500000 382.250000 380.563263 12150928
2009-03-19 385.250000 392.500000 381.000000 382.250000 380.563263 15375193
2009-03-20 379.750000 387.000000 378.750000 386.500000 384.794556 13387539
2009-03-23 393.000000 399.399994 385.799988 397.200012 395.447418 9829683
2009-03-24 401.700012 403.299988 389.799988 393.500000 391.763611 12706288
2009-03-25 389.799988 399.100006 387.600006 392.000000 390.270233 12093623
2009-03-26 393.399994 395.000000 389.899994 395.000000 393.256989 11376242
2009-03-27 392.399994 397.500000 389.700012 391.600006 389.872040 24300136
2009-03-30 386.799988 386.899994 378.000000 378.000000 376.332214 7739458
2009-03-31 382.299988 394.299988 382.299988 393.899994 392.161835 16845674
2009-04-01 394.000000 398.399994 385.000000 397.100006 395.347839 7715724
2009-04-02 405.399994 414.500000 405.200012 412.600006 410.779480 13979599
2009-04-03 413.000000 414.299988 402.600006 404.299988 402.516022 12598889
2009-04-06 409.600006 410.600006 397.000000 400.000000 398.235107 10327416
2009-04-07 403.100006 404.000000 390.700012 393.000000 391.265930 51357056
2009-04-08 389.600006 394.799988 388.000000 393.399994 391.664124 10199424
2009-04-09 397.600006 399.500000 392.000000 399.299988 397.537994 7741653
2009-04-14 400.700012 405.200012 395.700012 400.700012 398.931976 11262610
2009-04-15 397.100006 403.000000 395.600006 398.100006 396.343414 6660388
2009-04-16 402.100006 406.500000 398.000000 406.500000 404.706329 10361343
2009-04-17 409.100006 412.500000 405.399994 410.399994 408.589111 7498621
2009-04-20 412.500000 412.500000 397.600006 399.299988 397.537994 9054684
2009-04-21 400.399994 402.899994 390.299988 399.399994 397.637573 13084725
2009-04-22 400.000000 404.799988 395.799988 404.299988 402.516022 10899890
2009-04-23 402.700012 409.299988 401.399994 403.100006 401.321381 8261855
2009-04-24 405.100006 416.399994 405.100006 416.399994 414.562653 15583582
2009-04-27 411.899994 418.700012 410.299988 417.399994 415.558167 4576710
2009-04-28 411.000000 413.500000 407.299988 411.200012 409.385468 8991340
2009-04-29 413.100006 421.299988 411.100006 420.799988 418.943176 7564513
2009-04-30 423.500000 431.000000 423.200012 426.200012 424.319427 15090743
2009-05-01 425.299988 426.600006 422.700012 425.799988 423.921112 7099213
2009-05-05 436.500000 438.899994 433.000000 434.799988 432.881378 16582823
2009-05-06 434.799988 446.000000 434.399994 442.000000 440.049744 24107924
2009-05-07 445.700012 454.000000 440.100006 442.700012 440.746704 29691198
2009-05-08 445.000000 450.799988 444.200012 448.100006 446.122925 13159294
2009-05-11 448.600006 448.700012 442.500000 445.799988 443.832916 3961807
2009-05-12 442.399994 448.000000 442.200012 445.000000 443.036377 10104453
2009-05-13 448.399994 448.399994 435.899994 436.200012 434.275299 8414888
2009-05-14 435.799988 440.700012 432.500000 439.700012 437.759827 7539305
2009-05-15 441.700012 444.000000 433.399994 439.299988 437.361542 13210027
2009-05-18 435.100006 448.600006 434.399994 448.600006 446.620605 10058253
2009-05-19 450.200012 454.500000 448.000000 452.100006 450.105194 5901368
2009-05-20 452.000000 455.000000 449.600006 452.100006 450.105194 5860833
2009-05-21 445.200012 446.100006 437.899994 439.700012 437.759827 7290520
2009-05-22 440.799988 444.500000 438.700012 441.299988 439.352814 7569219
2009-05-26 439.700012 447.299988 435.000000 445.600006 443.633850 6007104
2009-05-27 444.000000 444.000000 439.100006 441.299988 439.352814 7837664
2009-05-28 438.100006 440.500000 434.000000 438.399994 436.465454 5078004
2009-05-29 442.899994 446.700012 440.899994 441.299988 439.352814 5257515
2009-06-01 449.299988 451.600006 447.000000 450.500000 448.512207 6666229
2009-06-02 446.600006 448.799988 444.200012 447.399994 445.425873 5652464
2009-06-03 448.600006 448.600006 437.399994 440.000000 438.058472 6742753
2009-06-04 441.299988 445.100006 437.799988 440.500000 438.556305 5970221
2009-06-05 444.700012 451.000000 443.700012 445.100006 443.135986 5822349
2009-06-08 443.399994 443.899994 438.700012 442.299988 440.348358 3555497
2009-06-09 444.299988 446.500000 440.799988 442.100006 440.149231 3688796
2009-06-10 448.200012 452.100006 444.000000 445.700012 443.733337 5102651
2009-06-11 443.600006 449.600006 442.500000 447.500000 445.525421 5411219
2009-06-12 442.899994 448.799988 442.899994 445.200012 443.235626 7222251
2009-06-15 442.899994 442.899994 432.799988 433.299988 431.388184 16071457
2009-06-16 434.200012 438.200012 433.000000 433.500000 431.587189 11802256
2009-06-17 432.000000 433.799988 426.799988 429.200012 427.306244 10920623
2009-06-18 429.899994 431.600006 425.000000 429.299988 427.405701 7521807
2009-06-19 430.899994 430.899994 430.899994 436.399994 434.474518 10148451
2009-06-22 435.000000 435.000000 435.000000 424.700012 422.826141 4913132
2009-06-23 424.100006 424.100006 424.100006 425.299988 423.423370 49622916
2009-06-24 426.399994 430.899994 423.899994 429.799988 427.903564 5064482
2009-06-25 428.100006 430.600006 423.000000 426.799988 424.916718 5230647
2009-06-26 430.299988 432.299988 423.500000 426.000000 424.120270 8463737
2009-06-29 424.399994 432.299988 424.399994 431.500000 429.596100 5010562
2009-06-30 432.000000 432.200012 425.299988 427.200012 425.315002 5493521
2009-07-01 428.899994 437.100006 428.700012 435.899994 433.976624 11275280
2009-07-02 432.700012 433.600006 423.799988 423.799988 421.929993 11578426
2009-07-03 423.600006 427.600006 423.500000 425.000000 423.124695 7198058
2009-07-06 421.299988 423.200012 418.600006 421.000000 419.142242 6311167
2009-07-07 423.000000 425.399994 419.600006 419.799988 417.947754 3200486
2009-07-08 417.799988 420.899994 414.200012 415.299988 413.467590 5331643
2009-07-09 416.399994 419.899994 415.000000 417.299988 415.458649 5035157
2009-07-10 414.700012 417.299988 413.500000 414.100006 412.272919 3814355
2009-07-13 413.000000 422.100006 411.000000 421.200012 419.341492 5586074
2009-07-14 420.500000 427.100006 420.500000 425.200012 423.323883 5167451
2009-07-15 434.000000 436.000000 427.000000 436.000000 434.076141 3723773
2009-07-16 436.299988 439.700012 434.500000 437.500000 435.569580 4359068
2009-07-17 440.600006 442.500000 438.000000 440.299988 438.357117 3788104
2009-07-20 443.500000 447.500000 440.700012 445.399994 443.434692 7837072
2009-07-21 448.000000 451.299988 445.200012 449.399994 447.416962 5120029
2009-07-22 450.100006 451.299988 446.799988 450.500000 448.512207 11040185
2009-07-23 451.799988 458.399994 448.700012 457.100006 455.083160 6566435
2009-07-24 456.600006 461.500000 455.299988 459.000000 456.974731 10442843
2009-07-27 463.200012 463.200012 456.299988 459.399994 457.372955 7150677
2009-07-28 461.000000 462.399994 453.200012 453.700012 451.698090 6905780
2009-07-29 453.000000 459.299988 453.000000 455.500000 453.490173 7428695
2009-07-30 459.700012 466.299988 457.700012 464.500000 462.450378 7954561
2009-07-31 465.000000 466.000000 461.100006 462.000000 459.961395 4815617
2009-08-03 460.700012 472.399994 460.600006 469.899994 467.826538 3901702
2009-08-04 468.799988 468.799988 463.799988 468.500000 466.432739 5977109
2009-08-05 468.399994 471.600006 465.000000 466.299988 464.242401 17998548
2009-08-06 469.799988 474.600006 469.000000 471.100006 469.021240 5459496
2009-08-07 467.899994 476.500000 465.399994 475.200012 473.103271 5503549
2009-08-10 473.100006 475.100006 471.299988 474.399994 472.306702 2277005
2009-08-11 477.000000 477.000000 467.799988 469.399994 467.328705 8168713
2009-08-12 467.399994 475.299988 466.100006 474.600006 472.505829 10875366
2009-08-13 486.000000 486.000000 474.500000 480.200012 478.081146 20413926
2009-08-14 480.399994 483.100006 474.100006 475.799988 473.700562 8262242
2009-08-17 473.500000 473.700012 464.899994 469.000000 466.930481 8249884
2009-08-18 471.600006 473.600006 469.000000 472.500000 470.415039 5378631
2009-08-19 485.899994 485.899994 467.899994 473.700012 471.609833 7301617
2009-08-20 478.299988 481.600006 477.899994 480.600006 478.479401 3293268
2009-08-21 479.200012 490.899994 478.000000 490.399994 488.236145 3947143
2009-08-24 493.799988 496.100006 491.899994 494.100006 491.919861 4845244
2009-08-25 494.000000 497.500000 491.200012 496.299988 494.110046 4969910
2009-08-26 490.399994 493.100006 488.000000 489.799988 487.638885 4249476
2009-08-27 488.700012 491.200012 486.600006 487.700012 485.548035 9588671
2009-08-28 492.600006 494.600006 489.500000 491.500000 489.331299 5765172
2009-09-01 491.000000 492.000000 481.700012 481.700012 479.574432 4587208
2009-09-02 481.899994 482.899994 476.799988 482.000000 479.873291 7825631
2009-09-03 483.899994 484.500000 479.700012 480.000000 477.881989 4901769
2009-09-04 482.399994 487.399994 482.399994 485.500000 483.357819 21716968
2009-09-07 489.500000 494.399994 488.299988 493.200012 491.023773 4137687
2009-09-08 494.899994 497.200012 492.799988 495.200012 493.014984 3022914
2009-09-09 493.600006 501.000000 493.399994 501.000000 498.789368 5912408
2009-09-10 505.000000 505.000000 496.299988 499.399994 497.196350 9296276
2009-09-11 501.600006 504.399994 501.000000 501.000000 498.789368 5960321
2009-09-14 497.200012 502.500000 495.700012 502.500000 500.282623 3189845
2009-09-15 502.899994 506.700012 500.200012 505.399994 503.169983 4973807
2009-09-16 507.200012 513.700012 507.200012 513.299988 511.034973 5572132
2009-09-17 517.299988 518.000000 514.500000 516.900024 514.619141 5642722
2009-09-18 515.000000 519.099976 515.000000 518.200012 515.913208 5496964
2009-09-21 518.400024 518.400024 511.500000 514.599976 512.329346 8092858
2009-09-22 516.099976 519.500000 515.000000 515.000000 512.727722 6300695
2009-09-23 515.799988 518.200012 513.200012 514.400024 512.130310 4081066
2009-09-24 512.400024 517.400024 508.100006 508.799988 506.554932 9133906
2009-09-25 511.100006 512.799988 508.600006 509.399994 507.152344 7675755
2009-09-28 509.299988 517.599976 505.799988 517.400024 515.116882 8905510
2009-09-29 516.299988 519.299988 514.700012 516.200012 513.922302 5480575
2009-09-30 516.500000 519.599976 509.799988 514.200012 511.931061 7552578
2009-10-01 514.000000 517.200012 505.000000 505.500000 503.269501 7268643
2009-10-02 502.000000 503.600006 496.200012 499.200012 496.997345 14575234
2009-10-05 500.500000 503.500000 498.000000 503.500000 501.278320 16658709
2009-10-06 505.700012 515.400024 504.299988 514.000000 511.731812 5695973
2009-10-07 513.200012 516.500000 511.100006 511.299988 509.043945 7394741
2009-10-08 516.799988 518.000000 513.000000 517.000000 514.718689 6069490
2009-10-09 514.000000 518.000000 513.500000 517.299988 515.017334 3870846
2009-10-12 519.400024 523.900024 518.400024 521.500000 519.198975 4343932
2009-10-13 522.700012 523.099976 516.599976 516.599976 514.320496 4434894
2009-10-14 523.000000 527.000000 521.700012 526.599976 524.276367 7181094
2009-10-15 528.099976 528.099976 523.099976 523.500000 521.190125 6725433
2009-10-16 526.700012 528.000000 518.799988 520.200012 517.904663 5358552
2009-10-19 523.500000 529.299988 523.500000 529.299988 526.964661 2890170
2009-10-20 530.599976 530.599976 525.799988 525.799988 523.480042 3863913
2009-10-21 528.400024 528.400024 518.900024 527.099976 524.774292 4862281
2009-10-22 520.099976 522.900024 517.900024 521.400024 519.099609 8530505
2009-10-23 526.000000 531.000000 525.000000 525.299988 522.982239 6321891
2009-10-26 526.500000 529.099976 517.700012 520.400024 518.103760 10089611
2009-10-27 521.900024 523.799988 519.000000 520.900024 518.601746 8590518
2009-10-28 519.099976 519.200012 508.299988 508.500000 506.256287 13511985
2009-10-29 506.299988 514.900024 505.799988 514.099976 511.831512 8923434
2009-10-30 514.900024 517.000000 502.799988 504.500000 502.273895 8244137
2009-11-02 502.100006 512.000000 502.100006 511.000000 508.745117 6369377
2009-11-03 506.100006 506.100006 498.899994 504.200012 501.975311 9317549
2009-11-04 508.399994 513.200012 507.299988 512.400024 510.138947 8104057
2009-11-05 513.000000 517.000000 505.200012 514.200012 511.931061 3923798
2009-11-06 514.000000 516.900024 509.100006 515.700012 513.424438 3599760
2009-11-09 520.299988 525.500000 519.900024 524.299988 521.986450 3295007
2009-11-10 525.000000 527.599976 523.599976 524.400024 522.086060 3960819
2009-11-11 528.599976 532.200012 528.200012 529.000000 526.665710 7947311
2009-11-12 528.500000 532.200012 527.500000 529.500000 527.163452 6113576
2009-11-13 526.799988 532.000000 526.799988 531.900024 529.553162 2138151
2009-11-16 534.700012 541.599976 534.599976 540.299988 537.916199 5615074
2009-11-17 538.000000 539.400024 536.299988 537.299988 534.929321 8406066
2009-11-18 540.000000 540.599976 536.599976 537.400024 535.028809 3663603
2009-11-19 536.000000 537.900024 529.000000 530.299988 527.960083 5961326
2009-11-20 530.200012 534.299988 525.700012 528.500000 526.168030 4933624
2009-11-23 533.299988 541.099976 533.299988 538.700012 536.322876 4949710
2009-11-24 535.299988 540.700012 534.000000 535.799988 533.435730 3174083
2009-11-25 535.799988 537.099976 533.000000 536.599976 534.231873 4061892
2009-11-26 531.599976 533.599976 519.099976 519.299988 517.008728 7786314
2009-11-27 510.200012 526.900024 509.100006 524.099976 521.787354 11998654
2009-11-30 526.000000 526.000000 518.500000 518.500000 516.212219 4264348
2009-12-01 523.099976 531.200012 522.799988 531.200012 528.856018 5377109
2009-12-02 530.299988 535.000000 528.299988 532.799988 530.448853 4108312
2009-12-03 535.799988 536.900024 531.200012 531.599976 529.254211 5164816
2009-12-04 529.700012 537.400024 527.599976 532.500000 530.150391 6720695
2009-12-07 529.900024 532.799988 525.400024 531.000000 528.656982 4982880
2009-12-08 528.099976 532.200012 520.700012 522.799988 520.493347 7010438
2009-12-09 520.700012 524.299988 518.099976 520.200012 517.904663 5469138
2009-12-10 519.500000 525.099976 519.200012 524.299988 521.986450 9408733
2009-12-11 524.799988 530.500000 524.799988 525.500000 523.181213 13153465
2009-12-14 527.500000 532.500000 527.500000 530.700012 528.358276 13541532
2009-12-15 530.000000 532.599976 525.599976 528.700012 526.367126 21415996
2009-12-16 529.599976 533.700012 528.599976 532.000000 529.652649 4744338
2009-12-17 530.900024 530.900024 521.799988 521.799988 519.497498 5961260
2009-12-18 524.599976 528.700012 519.799988 519.799988 517.506592 7741535
2009-12-21 521.900024 531.700012 520.799988 529.000000 526.665710 11204389
2009-12-22 529.299988 536.000000 529.299988 532.599976 530.249756 3725834
2009-12-23 537.299988 538.500000 534.900024 536.900024 534.531128 7566902
2009-12-24 538.099976 540.200012 537.099976 539.900024 537.517700 991836
2009-12-29 539.000000 544.400024 539.000000 543.099976 540.703430 10025818
2009-12-30 541.400024 543.299988 538.900024 539.299988 536.920410 3779943
2009-12-31 542.000000 543.200012 539.099976 540.299988 537.916199 637454
2010-01-04 543.000000 550.000000 540.900024 550.000000 547.572876 3549031
2010-01-05 549.000000 553.400024 548.000000 551.799988 549.365173 4149908
2010-01-06 552.000000 553.400024 549.500000 552.700012 550.261169 3635957
2010-01-07 551.500000 554.599976 549.799988 552.299988 549.863037 5106946
2010-01-08 550.500000 554.500000 545.900024 553.000000 550.559998 4840655
2010-01-11 555.799988 559.299988 552.500000 553.700012 551.256836 5673493
2010-01-12 553.599976 554.299988 545.700012 549.599976 547.174927 5309565
2010-01-13 546.799988 550.599976 544.799988 547.200012 544.785583 3535869
2010-01-14 550.799988 552.000000 547.200012 550.099976 547.672729 4441313
2010-01-15 549.500000 554.400024 544.599976 544.599976 542.196777 9089389
2010-01-18 547.200012 550.000000 545.500000 549.099976 546.677002 3353236
2010-01-19 547.200012 552.799988 542.599976 550.500000 548.070984 22142138
2010-01-20 549.200012 550.799988 540.200012 542.099976 539.707886 5948693
2010-01-21 545.200012 546.400024 533.200012 533.200012 530.847351 11650538
2010-01-22 530.000000 533.799988 524.900024 530.500000 528.159119 14115779
2010-01-25 524.099976 532.500000 524.099976 525.799988 523.480042 8969553
2010-01-26 522.700012 527.599976 521.500000 527.599976 525.271790 8373571
2010-01-27 522.400024 525.700012 519.000000 521.099976 518.800781 11060239
2010-01-28 527.900024 527.900024 514.400024 514.400024 512.130310 9402876
2010-01-29 526.099976 526.099976 514.900024 518.700012 516.411255 13732494
2010-02-01 517.700012 524.500000 516.000000 524.299988 521.986450 7351945
2010-02-02 518.200012 528.500000 518.200012 527.900024 525.570862 5214777
2010-02-03 531.500000 531.500000 524.099976 525.900024 523.579468 7513080
2010-02-04 527.799988 527.799988 513.099976 514.500000 512.229797 12206751
2010-02-05 511.700012 512.599976 504.299988 507.000000 504.762787 14134946
2010-02-08 509.000000 512.500000 504.500000 509.700012 507.450867 6738627
2010-02-09 510.600006 514.299988 509.000000 512.500000 510.238556 7191917
2010-02-10 515.400024 519.799988 512.299988 515.500000 513.225525 11402255
2010-02-11 519.500000 521.700012 513.099976 518.000000 515.714294 7852976
2010-02-12 522.000000 522.500000 514.000000 516.299988 514.021851 7808206
2010-02-15 518.099976 521.200012 517.500000 518.799988 516.510742 4483317
2010-02-16 523.000000 526.599976 520.000000 525.799988 523.480042 5058724
2010-02-17 530.000000 532.500000 528.700012 530.200012 527.860657 11053557
2010-02-18 530.299988 535.000000 528.500000 535.000000 532.639282 5877534
2010-02-19 530.000000 539.000000 530.000000 537.799988 535.426697 6497498
2010-02-22 540.599976 540.900024 537.200012 537.299988 534.929321 2325742
2010-02-23 540.000000 541.700012 532.599976 534.200012 531.842834 5491112
2010-02-24 528.500000 535.799988 528.500000 534.599976 532.241272 4563933
2010-02-25 531.900024 536.900024 526.099976 527.599976 525.271790 6032234
2010-02-26 533.000000 536.700012 530.700012 535.099976 532.738892 5901149
2010-03-01 540.000000 541.200012 535.599976 540.700012 538.314209 6031666
2010-03-02 542.000000 548.099976 540.400024 548.099976 545.681458 11335812
2010-03-03 547.099976 554.400024 547.099976 553.500000 551.057678 6284533
2010-03-04 548.000000 554.700012 548.000000 553.200012 550.758972 7062204
2010-03-05 555.099976 560.799988 554.299988 560.400024 557.927246 10849225
2010-03-08 562.500000 562.500000 558.299988 561.000000 558.524414 5532112
2010-03-09 562.000000 562.200012 556.799988 560.299988 557.827759 10149449
2010-03-10 560.299988 565.500000 559.900024 565.400024 562.905151 3192116
2010-03-11 564.900024 565.500000 560.700012 563.000000 560.515564 4920165
2010-03-12 560.500000 565.799988 560.500000 563.500000 561.013367 4986132
2010-03-15 563.500000 563.799988 559.900024 560.200012 557.728088 5235571
2010-03-16 563.500000 564.700012 560.799988 563.500000 561.013367 4842584
2010-03-17 565.500000 567.400024 564.599976 565.900024 563.402954 4438648
2010-03-18 563.700012 567.500000 563.700012 565.599976 563.104187 6381001
2010-03-19 564.400024 571.200012 564.400024 567.200012 564.697388 8148484
2010-03-22 566.400024 566.400024 560.099976 566.000000 563.502625 7846809
2010-03-23 566.900024 571.299988 566.400024 570.200012 567.683960 6996083
2010-03-24 570.700012 571.700012 565.599976 569.700012 567.186157 5457503
2010-03-25 570.200012 576.000000 569.799988 575.099976 572.562317 4641785
2010-03-26 572.900024 574.299988 571.599976 572.500000 569.974060 4067147
2010-03-29 575.000000 575.500000 570.700012 573.299988 570.770386 5693525
2010-03-30 575.299988 576.000000 568.299988 569.599976 567.086487 5094410
2010-03-31 569.500000 571.799988 566.700012 569.799988 567.285645 4379045
2010-04-01 572.000000 576.799988 572.000000 576.799988 574.254639 5477065
2010-04-06 582.000000 583.000000 576.799988 580.400024 577.839111 4263312
2010-04-07 581.700012 581.700012 578.000000 578.799988 576.245911 2493402
2010-04-08 576.599976 576.599976 570.900024 573.799988 571.268066 5097371
2010-04-09 578.400024 580.000000 577.299988 579.400024 576.843506 5922276
2010-04-12 582.599976 582.599976 578.200012 580.200012 577.639648 2915813
2010-04-13 578.799988 580.200012 576.700012 578.900024 576.345398 5046411
2010-04-14 581.200012 584.400024 581.000000 582.500000 579.929749 5680782
2010-04-15 584.799988 586.099976 580.900024 585.500000 582.916260 8525375
2010-04-16 582.900024 586.799988 576.000000 577.299988 574.752686 5153898
2010-04-19 575.599976 577.500000 572.700012 575.700012 573.159851 5530676
2010-04-20 577.700012 582.599976 576.200012 581.700012 579.133240 9096142
2010-04-21 583.000000 583.000000 575.500000 575.700012 573.159851 8232221
2010-04-22 575.299988 579.299988 568.599976 570.000000 567.485168 6547018
2010-04-23 574.400024 577.400024 570.000000 575.700012 573.159851 5548770
2010-04-26 580.700012 583.299988 578.099976 578.599976 576.047241 8568350
2010-04-27 579.000000 579.000000 563.500000 563.500000 561.013367 7294583
2010-04-28 562.200012 567.400024 557.000000 562.000000 559.520142 9009731
2010-04-29 563.599976 567.599976 561.599976 566.200012 563.701721 3441864
2010-04-30 565.400024 568.099976 557.700012 558.500000 556.035461 5288081
2010-05-04 559.599976 559.599976 543.900024 545.299988 542.893860 7442993
2010-05-05 543.400024 548.099976 536.299988 539.599976 537.219055 19014200
2010-05-06 532.599976 542.299988 530.299988 531.200012 528.856018 10956158
2010-05-07 519.000000 532.000000 510.000000 518.200012 515.913208 27710288
2010-05-10 534.200012 546.400024 532.000000 545.000000 542.595154 27147144
2010-05-11 538.000000 540.700012 532.000000 539.799988 537.418213 8843784
2010-05-12 537.000000 546.400024 534.900024 544.500000 542.097351 6641641
2010-05-13 549.500000 550.500000 544.900024 550.500000 548.070984 9425821
2010-05-14 548.000000 548.000000 531.500000 533.500000 531.145813 4632352
2010-05-17 530.000000 539.900024 530.000000 533.200012 530.847351 6704279
2010-05-18 535.000000 541.099976 535.000000 538.400024 536.024719 6313058
2010-05-19 530.099976 534.299988 524.500000 524.500000 522.185730 10971766
2010-05-20 526.000000 530.700012 507.799988 515.099976 512.827148 15407772
2010-05-21 510.200012 517.000000 503.899994 514.900024 512.628174 12315254
2010-05-24 516.500000 518.900024 510.600006 515.500000 513.225525 4832430
2010-05-25 500.600006 505.799988 497.799988 500.899994 498.689819 14760447
2010-05-26 506.100006 510.700012 499.899994 505.299988 503.070404 16431209
2010-05-27 509.000000 520.500000 508.399994 520.299988 518.004089 7965068
2010-05-28 523.900024 525.000000 519.599976 520.000000 517.705505 10705078
2010-06-01 519.000000 519.099976 507.299988 517.299988 515.017334 6166073
2010-06-02 512.500000 517.900024 509.600006 517.599976 515.316101 3656172
2010-06-03 525.500000 528.299988 522.400024 523.799988 521.488770 5304916
2010-06-04 524.099976 528.400024 512.500000 514.700012 512.428772 8177993
2010-06-07 506.799988 514.400024 506.200012 509.000000 506.754181 3691058
2010-06-08 509.799988 510.500000 500.899994 504.799988 502.572510 7586565
2010-06-09 508.700012 511.100006 502.000000 511.100006 508.844757 8641673
2010-06-10 504.500000 517.200012 504.500000 515.500000 513.225525 5629670
2010-06-11 510.200012 520.700012 510.200012 518.799988 516.510742 4965730
2010-06-14 519.200012 524.000000 519.000000 522.599976 520.294006 3694523
2010-06-15 517.500000 526.599976 517.500000 523.900024 521.588074 2900249
2010-06-16 528.299988 528.299988 523.500000 526.799988 524.475403 3410675
2010-06-17 527.500000 531.099976 525.599976 527.400024 525.072876 9097263
2010-06-18 529.500000 531.099976 525.900024 526.900024 524.575073 9036209
2010-06-21 534.400024 535.200012 530.200012 532.299988 529.951355 16468739
2010-06-22 527.099976 529.599976 523.000000 526.500000 524.176819 8777504
2010-06-23 524.000000 526.599976 518.700012 519.599976 517.307251 11458411
2010-06-24 524.900024 524.900024 511.399994 511.500000 509.243042 5106058
2010-06-25 510.200012 514.900024 505.200012 506.500000 504.265045 4012731
2010-06-28 509.600006 511.899994 504.200012 508.799988 506.554932 4103353
2010-06-29 504.899994 504.899994 492.000000 493.500000 491.322418 12766984
2010-06-30 497.799988 497.899994 492.100006 493.200012 491.023773 9556710
2010-07-01 488.000000 490.500000 481.000000 482.100006 479.972778 13539311
2010-07-02 485.000000 490.399994 482.799988 486.000000 483.855591 8702543
2010-07-05 490.000000 490.000000 483.700012 483.700012 481.565643 19730730
2010-07-06 486.700012 497.500000 486.100006 497.100006 494.906586 8352231
2010-07-07 492.100006 502.000000 490.000000 502.000000 499.784912 5030845
2010-07-08 510.000000 513.099976 507.100006 511.200012 508.944397 6285797
2010-07-09 512.099976 515.700012 510.799988 514.599976 512.329346 7431511
2010-07-12 514.700012 520.099976 513.900024 517.700012 515.415771 3329868
2010-07-13 519.000000 528.299988 518.799988 528.299988 525.968689 9760490
2010-07-14 530.000000 530.000000 521.400024 525.799988 523.480042 3461603
2010-07-15 523.400024 527.500000 519.099976 521.200012 518.899963 13872088
2010-07-16 523.799988 527.700012 515.900024 516.400024 514.121521 11981776
2010-07-19 517.400024 520.299988 512.200012 515.299988 513.026184 10003674
2010-07-20 517.000000 518.099976 509.799988 514.099976 511.831512 4167357
2010-07-21 520.299988 525.200012 519.400024 522.400024 520.094727 4151351
2010-07-22 519.400024 532.799988 518.799988 532.299988 529.951355 6140489
2010-07-23 531.400024 533.900024 528.799988 532.900024 530.548584 7006856
2010-07-26 532.500000 536.750000 531.750000 536.750000 534.381531 2998974
2010-07-27 539.000000 542.250000 536.500000 538.000000 535.626221 4468760
2010-07-28 540.000000 541.000000 533.250000 534.000000 531.643738 5573647
2010-07-29 534.750000 539.000000 532.750000 532.750000 530.399231 4448240
2010-07-30 531.000000 534.000000 526.500000 528.250000 525.918823 5257711
2010-08-02 532.700012 541.700012 532.000000 541.700012 539.309875 6604938
2010-08-03 538.299988 541.400024 537.099976 541.400024 539.011047 3790148
2010-08-04 540.400024 543.599976 534.900024 541.700012 539.309875 4936871
2010-08-05 540.900024 544.200012 538.700012 539.400024 537.020081 4424527
2010-08-06 542.400024 543.299988 533.799988 535.900024 533.535461 6316752
2010-08-09 541.400024 544.700012 541.400024 543.599976 541.201172 10542272
2010-08-10 542.299988 543.099976 537.400024 540.299988 537.916199 4874926
2010-08-11 536.799988 536.799988 527.599976 527.599976 525.271790 3710781
2010-08-12 525.599976 530.400024 524.000000 529.299988 526.964661 7486814
2010-08-13 533.299988 533.799988 525.599976 530.400024 528.059631 4600857
2010-08-16 531.900024 532.900024 525.400024 530.000000 527.661316 5777723
2010-08-17 530.200012 537.599976 529.900024 537.599976 535.227600 6678528
2010-08-18 536.099976 536.400024 533.200012 533.200012 530.847351 3787566
2010-08-19 535.799988 536.500000 523.799988 523.799988 521.488770 7443301
2010-08-20 523.799988 526.099976 519.599976 523.099976 520.791809 8815820
2010-08-23 525.299988 530.200012 523.000000 526.900024 524.575073 6714543
2010-08-24 523.000000 523.599976 514.500000 519.200012 516.908936 7424407
2010-08-25 515.500000 518.500000 506.899994 510.600006 508.346985 8080423
2010-08-26 515.200012 516.599976 512.599976 515.400024 513.125916 2871457
2010-08-27 514.000000 521.099976 512.000000 520.000000 517.705505 6880896
2010-08-31 515.900024 522.099976 512.799988 522.000000 519.696716 3535021
2010-09-01 524.400024 536.000000 522.299988 536.000000 533.635071 8973575
2010-09-02 534.400024 537.500000 534.299988 536.200012 533.833984 8496585
2010-09-03 537.400024 554.000000 536.400024 541.599976 539.210144 7516422
2010-09-06 545.599976 545.599976 542.299988 542.900024 540.504578 6409513
2010-09-07 541.500000 541.799988 536.799988 539.799988 537.418213 6939668
2010-09-08 537.799988 543.700012 535.400024 542.599976 540.205811 5053776
2010-09-09 540.700012 549.900024 540.500000 548.599976 546.179260 5060992
2010-09-10 547.700012 550.099976 546.900024 549.700012 547.274597 8972815
2010-09-13 553.500000 556.299988 552.299988 555.500000 553.048645 4177492
2010-09-14 555.900024 557.400024 553.299988 556.200012 553.745728 2440709
2010-09-15 556.299988 556.900024 552.799988 554.799988 552.351990 6626386
2010-09-16 559.799988 559.799988 552.599976 553.000000 550.559998 2304397
2010-09-17 556.099976 560.400024 550.000000 550.000000 547.572876 5110124
2010-09-20 553.000000 559.500000 553.000000 559.299988 556.831909 4393679
2010-09-21 558.700012 563.000000 556.799988 556.799988 554.343201 8077910
2010-09-22 559.299988 559.500000 551.500000 555.000000 552.550964 4686996
2010-09-23 554.400024 558.599976 546.599976 554.500000 552.053284 5265644
2010-09-24 552.500000 560.799988 551.400024 559.400024 556.931702 5165769
2010-09-27 559.599976 561.000000 556.299988 557.000000 554.542175 3172330
2010-09-28 556.000000 557.700012 550.000000 557.299988 554.840820 7482579
2010-09-29 560.200012 562.099976 553.900024 556.400024 553.944885 4572384
2010-09-30 554.599976 563.900024 553.200012 554.000000 551.555542 5303520
2010-10-01 557.400024 561.000000 555.500000 558.500000 556.035461 8702644
2010-10-04 558.900024 559.400024 554.599976 555.000000 552.550964 4108456
2010-10-05 555.599976 563.900024 554.700012 563.200012 560.715088 8741862
2010-10-06 564.799988 568.900024 564.799988 567.599976 565.095459 5259506
2010-10-07 568.299988 570.000000 564.900024 565.799988 563.303406 5230992
2010-10-08 565.000000 566.099976 560.299988 564.900024 562.407288 4169176
2010-10-11 567.200012 568.200012 565.400024 567.099976 564.597778 2208829
2010-10-12 563.500000 567.200012 559.400024 566.000000 563.502625 7913037
2010-10-13 569.000000 575.500000 568.599976 574.200012 571.666443 5193967
2010-10-14 576.200012 576.599976 570.799988 572.500000 569.974060 4212452
2010-10-15 574.099976 574.099976 566.000000 569.599976 567.086487 5319523
2010-10-18 567.900024 574.299988 566.700012 573.900024 571.367676 6209824
2010-10-19 573.099976 575.599976 568.400024 569.799988 567.285645 3166715
2010-10-20 568.500000 572.700012 567.799988 572.599976 570.073547 2632393
2010-10-21 571.200012 578.099976 569.599976 575.000000 572.463013 4590271
2010-10-22 573.799988 575.099976 571.799988 573.599976 571.068848 3292248
2010-10-25 577.500000 578.599976 574.700012 574.700012 572.164124 4816993
2010-10-26 573.700012 574.099976 567.500000 570.299988 567.783447 3828109
2010-10-27 568.000000 568.799988 563.099976 564.400024 561.909668 5622003
2010-10-28 568.000000 571.200012 565.599976 567.799988 565.294495 5230827
2010-10-29 566.400024 569.700012 564.799988 567.099976 564.597778 4502857
2010-11-01 570.400024 573.099976 566.900024 569.500000 566.987122 10677469
2010-11-02 568.500000 577.200012 568.500000 575.799988 573.259399 5402045
2010-11-03 577.900024 578.099976 574.000000 576.000000 573.458252 13305217
2010-11-04 580.000000 588.200012 580.000000 586.700012 584.111389 7888499
2010-11-05 588.500000 590.000000 584.099976 588.299988 585.704224 6433139
2010-11-08 585.099976 589.000000 584.900024 586.200012 583.613220 2767852
2010-11-09 585.400024 591.000000 585.400024 588.299988 585.704224 18187536
2010-11-10 586.799988 587.500000 580.400024 582.500000 579.929749 7038109
2010-11-11 584.700012 584.900024 579.900024 581.599976 579.033569 7293767
2010-11-12 574.900024 583.500000 571.599976 580.099976 577.540283 10695468
2010-11-15 577.599976 583.700012 575.900024 582.200012 579.631104 4439449
2010-11-16 578.900024 578.900024 568.599976 568.599976 566.091125 6944745
2010-11-17 568.900024 571.900024 566.900024 570.900024 568.380981 5222564
2010-11-18 574.299988 579.700012 573.900024 578.900024 576.345398 5188213
2010-11-19 578.500000 578.500000 570.500000 575.000000 572.463013 5919785
2010-11-22 579.799988 580.000000 568.700012 570.000000 567.485168 3602948
2010-11-23 566.200012 568.099976 560.099976 560.099976 557.628418 5709768
2010-11-24 564.000000 565.500000 555.799988 564.500000 562.009094 8385262
2010-11-25 565.200012 569.500000 564.000000 568.700012 566.190735 2225015
2010-11-26 567.599976 568.299988 558.799988 565.500000 563.004761 3999943
2010-11-29 566.099976 571.000000 554.000000 554.000000 551.555542 5223124
2010-11-30 555.400024 558.400024 550.799988 551.799988 549.365173 7938360
2010-12-01 556.000000 564.599976 555.099976 563.599976 561.112915 3128640
2010-12-02 566.200012 576.200012 564.000000 576.200012 573.657532 6196039
2010-12-03 575.700012 577.400024 571.099976 573.400024 570.870178 3881586
2010-12-06 576.099976 577.200012 571.900024 575.799988 573.259399 3682172
2010-12-07 577.200012 583.799988 576.200012 579.500000 576.943115 4414893
2010-12-08 576.599976 580.799988 576.299988 577.900024 575.350037 3276618
2010-12-09 581.599976 582.400024 578.500000 579.200012 576.644348 2691932
2010-12-10 580.500000 581.099976 578.599976 579.900024 577.341248 2449462
2010-12-13 576.000000 586.099976 576.000000 584.700012 582.119995 3267592
2010-12-14 584.799988 588.000000 583.400024 588.000000 585.405640 6421341
2010-12-15 585.700012 588.299988 585.000000 587.200012 584.608948 2874236
2010-12-16 587.099976 587.099976 587.099976 587.099976 584.509155 5421870
2010-12-17 588.700012 589.500000 585.200012 586.900024 584.310181 9970652
2010-12-20 586.700012 590.799988 586.000000 588.200012 585.604492 5337008
2010-12-21 591.599976 594.700012 591.099976 594.599976 591.976379 4262414
2010-12-22 599.900024 599.900024 593.099976 597.599976 594.963135 7230829
2010-12-23 599.099976 599.400024 597.200012 598.700012 596.058289 3500919
2010-12-24 598.900024 599.700012 597.200012 598.500000 595.858887 299081
2010-12-29 571.200012 601.000000 571.200012 598.200012 595.560730 2259467
2010-12-30 598.200012 599.700012 595.500000 595.500000 592.872437 4408052
2010-12-31 596.799988 596.799988 590.500000 591.500000 588.890198 1427591
2011-01-04 596.000000 603.599976 596.000000 600.200012 597.551697 4945309
2011-01-05 595.799988 614.000000 595.500000 603.000000 600.339294 3496316
2011-01-06 602.200012 607.599976 599.400024 600.200012 597.551697 3039410
2011-01-07 602.900024 602.900024 596.000000 597.200012 594.564880 3829722
2011-01-10 597.000000 597.000000 593.700012 595.200012 592.573608 2397739
2011-01-11 600.900024 602.700012 597.200012 600.799988 598.148865 2251047
2011-01-12 600.799988 604.000000 600.799988 603.900024 601.235657 4386212
2011-01-13 601.799988 604.200012 599.700012 601.900024 599.244202 4443353
2011-01-14 601.400024 602.200012 593.900024 599.299988 596.655640 9247313
2011-01-17 601.000000 601.000000 596.700012 597.700012 595.062622 2571552
2011-01-18 601.000000 605.299988 599.700012 604.200012 601.533936 4218150
2011-01-19 604.000000 606.099976 596.500000 597.000000 594.365723 4066202
2011-01-20 596.700012 596.700012 585.500000 586.000000 583.414368 6753139
2011-01-21 588.500000 588.500000 588.500000 588.500000 585.903198 3724280
2011-01-24 590.000000 594.900024 587.700012 593.200012 590.582764 3729377
2011-01-25 594.700012 594.900024 589.299988 591.000000 588.392334 5363529
2011-01-26 593.900024 600.000000 593.900024 596.400024 593.768372 3441260
2011-01-27 597.500000 599.400024 594.299988 596.400024 593.768372 4403039
2011-01-28 595.000000 595.000000 587.200012 587.200012 584.608948 5173237
2011-01-31 585.700012 587.200012 581.000000 585.400024 582.816956 4977523
2011-02-01 589.599976 595.400024 586.400024 595.000000 592.374573 4728287
2011-02-02 596.900024 601.500000 596.900024 599.500000 596.854492 2827344
2011-02-03 598.099976 599.200012 594.400024 598.099976 595.461060 5421659
2011-02-04 603.900024 603.900024 598.000000 599.200012 596.556213 4190036
2011-02-07 600.400024 604.799988 599.299988 604.799988 602.131409 3039970
2011-02-08 604.200012 608.500000 602.799988 608.500000 605.815002 7079678
2011-02-09 608.799988 609.099976 605.799988 606.000000 603.326050 3178523
2011-02-10 604.700012 605.400024 599.599976 603.599976 600.936218 3719316
2011-02-11 602.099976 607.700012 598.400024 606.599976 603.923340 3869177
2011-02-14 611.900024 611.900024 605.099976 607.200012 604.520813 1293192
2011-02-15 605.000000 608.000000 603.000000 604.299988 601.633484 6100328
2011-02-16 605.700012 610.000000 604.900024 608.900024 606.213257 4896322
2011-02-17 609.348022 610.200012 606.299988 609.099976 606.412231 5168439
2011-02-18 610.400024 611.799988 605.599976 609.500000 606.810425 3078708
2011-02-21 607.500000 611.000000 601.700012 602.200012 599.542542 4844343
2011-02-22 599.000000 603.330017 593.395020 600.500000 597.850220 7788972
2011-02-23 596.200012 596.500000 590.083008 590.799988 588.193115 7390429
2011-02-24 585.299988 592.099976 584.794983 590.500000 587.894348 13924608
2011-02-25 592.500000 599.968994 590.000000 598.099976 595.461060 4725715
2011-02-28 601.099976 608.900024 594.929993 598.000000 595.361206 9906221
2011-03-01 601.900024 603.799988 592.299988 592.700012 590.084656 20699424
2011-03-02 586.549988 595.280029 586.534973 592.299988 589.686523 19723530
2011-03-03 594.799988 602.429993 593.000000 601.099976 598.447876 8846005
2011-03-04 602.664001 606.000000 596.296021 597.299988 594.664368 8998843
2011-03-07 596.799988 603.070007 595.299988 596.500000 593.867981 4088360
2011-03-08 598.200012 598.969971 590.099976 596.700012 594.067139 6812388
2011-03-09 597.700012 597.799988 592.400024 593.700012 591.080200 6183518
2011-03-10 587.250000 592.359985 580.400024 584.900024 582.319153 9072674
2011-03-11 582.799988 584.500000 579.700012 583.000000 580.427490 10944776
2011-03-14 581.935974 584.474976 577.099976 577.500000 574.951843 5898351
2011-03-15 570.000000 571.900024 559.400024 570.000000 567.485168 25303860
2011-03-16 570.900024 571.900024 560.799988 561.799988 559.320862 13357654
2011-03-17 564.250000 571.900024 562.299988 570.700012 568.181885 14065264
2011-03-18 572.500000 576.900024 523.145996 573.200012 570.670715 15170161
2011-03-21 580.799988 580.799988 577.138000 579.200012 576.644348 7379313
2011-03-22 577.000000 582.111023 575.239990 577.599976 575.051331 6619091
2011-03-23 574.200012 581.159973 572.400024 580.299988 577.739502 7104238
2011-03-24 580.250000 590.039978 579.461975 589.599976 586.998169 6867624
2011-03-25 592.849976 593.400024 589.200012 591.500000 588.890198 7155645
2011-03-28 592.000000 593.299988 529.181030 591.400024 588.790466 5433751
2011-03-29 592.849976 595.000000 588.799988 594.799988 592.175537 6715901
2011-03-30 597.950012 598.357971 595.500000 596.000000 593.370239 5477174
2011-03-31 597.500000 599.000000 591.900024 591.900024 589.288330 9031875
2011-04-01 596.349976 602.840027 591.900024 602.299988 599.642273 7289178
2011-04-04 601.049988 604.520996 600.000000 603.000000 600.339294 8590432
2011-04-05 603.150024 603.500000 600.000000 602.200012 599.542542 5852630
2011-04-06 603.950012 606.700012 602.299988 605.299988 602.629211 7541297
2011-04-07 605.349976 606.599976 601.599976 601.599976 598.945435 5301645
2011-04-08 605.549988 607.799988 604.900024 606.799988 604.122498 3466711
2011-04-11 606.849976 608.057983 605.500000 606.500000 603.823792 3666295
2011-04-12 603.549988 603.549988 594.794006 597.599976 594.963135 4523913
2011-04-13 600.500000 606.200012 599.679016 602.200012 599.542542 5241977
2011-04-14 600.950012 601.000000 595.739990 597.799988 595.162048 4111869
2011-04-15 599.349976 601.500000 597.700012 601.500000 598.845886 4152668
2011-04-18 600.900024 601.099976 587.458008 588.400024 585.803955 9117927
2011-04-19 591.599976 593.599976 590.658020 591.200012 588.591370 4518760
2011-04-20 597.500000 605.200012 591.179993 603.799988 601.135742 6366360
2011-04-21 605.799988 606.700012 602.200012 603.900024 601.235657 3724611
2011-04-26 603.299988 608.921021 602.658020 608.900024 606.213257 3349409
2011-04-27 607.599976 611.400024 606.200012 608.900024 606.213257 10611456
2011-04-28 610.599976 611.158020 607.900024 609.900024 607.208618 5840718
2011-04-29 609.900024 609.900024 609.900024 609.900024 607.208618 0
2011-05-03 612.400024 613.120972 607.642029 611.299988 608.602417 6559577
2011-05-04 608.000000 610.299988 600.400024 601.400024 598.746277 8508396
2011-05-05 603.400024 603.958008 594.599976 595.299988 592.673340 15034881
2011-05-06 596.099976 601.888977 590.700012 601.500000 598.845886 8406638
2011-05-09 597.650024 603.312012 595.700012 597.599976 594.963135 5364240
2011-05-10 598.250000 605.611023 598.250000 605.000000 602.330444 5705429
2011-05-11 607.099976 608.099976 600.512024 601.299988 598.646851 11015035
2011-05-12 596.299988 598.500000 592.224976 598.500000 595.858887 8473464
2011-05-13 601.150024 604.099976 595.877991 596.400024 593.768372 5814957
2011-05-16 594.250000 597.500000 590.112000 596.099976 593.469727 5778604
2011-05-17 593.900024 598.200012 590.000000 590.000000 587.396606 5683875
2011-05-18 595.599976 597.900024 593.145020 596.799988 594.166626 7753555
2011-05-19 598.349976 605.099976 596.700012 599.799988 597.153442 9843221
2011-05-20 601.799988 606.400024 597.299988 599.299988 596.655640 9779821
2011-05-23 591.250000 592.299988 587.867004 588.000000 585.405640 10206803
2011-05-24 588.849976 598.799988 588.700012 590.200012 587.595764 4151623
2011-05-25 582.349976 586.200012 578.487976 585.200012 582.617737 9901362
2011-05-26 587.099976 589.299988 584.789001 586.400024 583.812561 4317658
2011-05-27 590.549988 593.299988 589.921997 592.000000 589.387878 5407840
2011-05-31 595.900024 598.921997 595.099976 596.900024 594.266296 7557170
2011-06-01 598.299988 598.599976 591.000000 592.700012 590.084656 5326819
2011-06-02 587.150024 589.000000 584.500000 584.500000 581.921082 5547153
2011-06-03 586.099976 586.567017 580.099976 585.299988 582.717407 9789663
2011-06-06 583.000000 598.599976 582.700012 586.500000 583.912170 3418363
2011-06-07 585.049988 589.599976 584.875977 586.500000 583.912170 5043788
2011-06-08 585.000000 585.978027 579.177979 581.299988 578.735046 26759392
2011-06-09 580.700012 586.400024 579.921997 585.400024 582.816956 10379636
2011-06-10 584.700012 586.489014 575.700012 576.000000 573.458252 7685369
2011-06-13 576.799988 579.400024 576.000000 577.500000 574.951843 4538704
2011-06-14 580.049988 582.174988 578.500000 580.299988 577.739502 4499460
2011-06-15 579.049988 580.445984 574.000000 574.000000 571.467346 8072654
2011-06-16 570.382019 572.000000 564.844971 570.299988 567.783447 14289002
2011-06-17 567.599976 573.442993 564.695007 572.000000 569.475769 7661448
2011-06-20 568.099976 570.599976 565.400024 569.400024 566.887573 7181827
2011-06-21 572.250000 577.799988 571.599976 577.700012 575.150879 6821644
2011-06-22 576.599976 579.299988 574.645020 577.500000 574.951843 7073368
2011-06-23 575.299988 575.299988 566.700012 567.700012 565.195129 7562644
2011-06-24 575.099976 579.604004 568.000000 570.299988 567.783447 11649851
2011-06-27 568.650024 573.377991 568.609985 573.000000 570.471558 5801947
2011-06-28 574.900024 580.099976 573.810974 577.200012 574.653015 6791319
2011-06-29 580.900024 587.200012 580.900024 586.099976 583.513550 12617918
2011-06-30 588.799988 595.200012 588.599976 595.200012 592.573608 5843701
2011-07-01 596.099976 600.400024 594.299988 599.500000 596.854492 9326886
2011-07-04 599.599976 603.099976 595.952026 602.200012 599.542542 6495350
2011-07-05 602.049988 603.599976 601.200012 602.200012 599.542542 5359714
2011-07-06 602.099976 602.200012 597.221985 600.400024 597.750793 4898352
2011-07-07 603.250000 607.099976 600.599976 605.299988 602.629211 4042738
2011-07-08 606.591980 608.224976 598.099976 598.799988 596.157654 6567221
2011-07-11 597.400024 599.700012 589.877991 592.500000 589.885498 6028156
2011-07-12 586.549988 589.700012 579.000000 586.799988 584.210938 17999382
2011-07-13 586.200012 590.900024 584.989014 590.200012 587.595764 7871497
2011-07-14 585.650024 589.400024 584.000000 584.900024 582.319153 7139383
2011-07-15 582.099976 588.052979 580.599976 584.500000 581.921082 8268088
2011-07-18 580.400024 581.484985 574.000000 575.099976 572.562317 4447312
2011-07-19 577.049988 580.000000 576.400024 578.900024 576.345398 9409304
2011-07-20 581.950012 585.599976 580.500000 585.000000 582.418945 5538961
2011-07-21 585.799988 593.299988 579.700012 590.549988 587.944092 8307767
2011-07-22 593.750000 596.648987 590.700012 593.500000 590.881042 5006073
2011-07-25 590.000000 593.700012 589.289001 592.000000 589.387878 4412813
2011-07-26 593.299988 594.760010 589.299988 592.750000 590.134399 8066085
2011-07-27 591.200012 593.200012 584.000000 585.400024 582.816956 6147277
2011-07-28 580.200012 588.200012 580.200012 587.400024 584.808167 5231717
2011-07-29 582.388000 585.000000 577.875000 581.900024 579.332520 6074904
2011-08-01 587.000000 591.442993 576.700012 577.400024 574.852356 7257881
2011-08-02 577.250000 578.000000 570.687988 572.299988 569.774841 6861434
2011-08-03 566.900024 569.900024 557.500000 559.700012 557.230347 9579121
2011-08-04 565.400024 565.400024 541.000000 541.000000 538.612671 13191098
2011-08-05 525.200012 541.000000 522.400024 527.099976 524.774292 24759688
2011-08-08 520.500000 532.000000 508.899994 510.899994 508.645630 12244924
2011-08-09 515.049988 522.500000 483.299988 521.700012 519.397949 36515168
2011-08-10 531.250000 531.500000 503.700012 506.000000 503.767181 33235088
2011-08-11 517.200012 522.200012 499.299988 521.099976 518.800781 21153244
2011-08-12 522.750000 538.606995 505.890015 537.099976 534.729858 15632863
2011-08-15 539.400024 543.000000 533.250000 539.599976 537.219055 7139016
2011-08-16 535.700012 540.799988 531.500000 540.299988 537.916199 9655669
2011-08-17 537.000000 542.500000 533.799988 538.299988 535.924744 4539965
2011-08-18 532.000000 534.479980 510.299988 515.299988 513.026184 11724254
2011-08-19 514.049988 528.359985 498.700012 509.100006 506.853516 15344671
2011-08-22 506.149994 524.000000 505.079987 515.400024 513.125916 9112805
2011-08-23 520.700012 525.000000 513.200012 518.599976 516.311768 9084009
2011-08-24 515.349976 525.400024 510.100006 521.599976 519.298401 6102557
2011-08-25 524.849976 525.599976 510.500000 512.700012 510.437866 10231285
2011-08-26 514.099976 515.000000 501.399994 513.900024 511.632385 8035186
2011-08-30 527.299988 528.500000 520.500000 527.200012 524.873779 4761898
2011-08-31 527.799988 540.900024 525.719971 539.099976 536.721008 10388038
2011-09-01 541.049988 544.299988 534.299988 540.099976 537.716797 8066684
2011-09-02 535.599976 536.885010 525.200012 528.799988 526.466797 6027761
2011-09-05 519.000000 521.989990 506.000000 508.700012 506.455353 22105868
2011-09-06 511.899994 518.299988 502.299988 515.700012 513.424438 7595097
2011-09-07 528.650024 532.599976 523.500000 532.599976 530.249756 5477055
2011-09-08 531.599976 536.900024 526.799988 533.599976 531.245361 6423184
2011-09-09 530.849976 534.807983 519.780029 520.799988 518.501831 10014435
2011-09-12 509.149994 530.380005 505.488007 512.900024 510.636810 6679883
2011-09-13 518.750000 519.504028 507.000000 517.500000 515.216431 9306356
2011-09-14 513.099976 526.500000 511.000000 521.900024 519.597229 7139056
2011-09-15 526.400024 536.299988 526.200012 533.700012 531.345032 7357826
2011-09-16 538.400024 540.000000 533.500000 536.500000 534.132629 6468122
2011-09-19 528.400024 530.900024 522.604004 525.200012 522.882751 4247460
2011-09-20 521.849976 536.900024 521.200012 536.099976 533.734314 5661343
2011-09-21 536.599976 536.599976 526.000000 527.799988 525.471130 5496222
2011-09-22 514.400024 515.179993 500.299988 504.299988 502.074768 24571522
2011-09-23 509.000000 510.075989 492.299988 506.399994 504.165527 8920795
2011-09-26 498.500000 514.599976 493.399994 508.899994 506.654480 7063637
2011-09-27 519.200012 528.500000 517.015015 528.500000 526.168030 7911898
2011-09-28 523.799988 531.200012 519.099976 521.400024 519.099609 4714860
2011-09-29 518.099976 524.500000 515.599976 519.299988 517.008728 4667141
2011-09-30 517.099976 517.099976 506.984985 514.000000 511.731812 6440931
2011-10-03 501.100006 509.320007 498.100006 508.899994 506.654480 8137213
2011-10-04 501.799988 502.200012 487.700012 494.799988 492.616638 11535038
2011-10-05 504.649994 512.299988 500.540009 510.399994 508.147858 8579277
2011-10-06 514.450012 528.000000 512.619995 526.000000 523.679077 9572823
2011-10-07 528.450012 536.515015 525.620972 529.599976 527.263000 10789936
2011-10-10 532.200012 540.299988 529.619995 539.000000 536.621460 3958785
2011-10-11 536.450012 538.799988 532.500000 538.799988 536.422546 7729149
2011-10-12 537.000000 545.000000 534.200012 543.299988 540.902954 6272345
2011-10-13 539.400024 544.500000 535.818970 539.400024 537.020081 5721703
2011-10-14 540.250000 548.900024 538.299988 545.299988 542.893860 8974249
2011-10-17 549.599976 552.981018 539.299988 542.400024 540.006897 8525305
2011-10-18 537.099976 541.400024 533.599976 540.099976 537.716797 4623751
2011-10-19 544.349976 547.357971 541.700012 543.599976 541.201172 4094881
2011-10-20 539.250000 542.099976 535.299988 537.599976 535.227600 4230609
2011-10-21 540.400024 548.700012 537.955994 547.700012 545.283325 4451123
2011-10-24 550.599976 600.000000 547.200012 553.400024 550.958130 6086967
2011-10-25 550.900024 555.900024 545.200012 551.000000 548.568665 5128837
2011-10-26 550.700012 556.599976 548.900024 554.299988 551.854126 3134250
2011-10-27 568.400024 573.599976 563.500000 570.599976 568.082214 10922778
2011-10-28 571.500000 573.700012 567.500000 569.099976 566.588928 5983869
2011-10-31 564.200012 565.244995 553.000000 553.000000 550.559998 6042611
2011-11-01 543.599976 543.599976 532.700012 541.700012 539.309875 15518631
2011-11-02 546.049988 549.369995 538.700012 549.000000 546.577576 5328561
2011-11-03 540.950012 556.799988 540.950012 555.200012 552.750183 10665516
2011-11-04 549.799988 560.007996 540.299988 552.799988 550.360718 6847705
2011-11-07 549.700012 555.200012 543.437012 551.099976 548.668213 3686869
2011-11-08 552.150024 561.400024 551.500000 556.799988 554.343201 8471816
2011-11-09 560.250000 561.544983 542.799988 545.700012 543.292053 4637878
2011-11-10 545.349976 550.000000 535.849976 544.799988 542.396179 11209182
2011-11-11 546.250000 555.054993 533.609985 554.700012 552.252380 3781256
2011-11-14 557.650024 558.200012 549.500000 551.700012 549.265808 4955816
2011-11-15 548.099976 555.210022 543.267029 551.799988 549.365173 3874598
2011-11-16 551.150024 557.145020 545.780029 551.700012 549.265808 9412615
2011-11-17 549.599976 550.599976 537.799988 544.000000 541.599487 9479024
2011-11-18 538.900024 543.354004 535.755005 537.099976 534.729858 5992734
2011-11-21 534.000000 534.000000 522.000000 523.099976 520.791809 7529217
2011-11-22 525.950012 529.760010 521.799988 521.799988 519.497498 9945594
2011-11-23 514.150024 526.340027 511.299988 511.299988 509.043945 8711426
2011-11-24 513.250000 516.099976 507.700012 510.200012 507.948792 7332414
2011-11-25 508.750000 517.851990 505.566986 514.099976 511.831512 5226936
2011-11-28 517.650024 530.900024 517.599976 529.799988 527.462341 8037667
2011-11-29 529.150024 532.361023 525.460022 531.900024 529.553162 6191764
2011-11-30 526.500000 552.000000 526.200012 549.099976 546.677002 16046904
2011-12-01 549.900024 553.400024 546.599976 546.900024 544.486816 9717540
2011-12-02 553.200012 557.500000 551.200012 553.700012 551.256836 7466785
2011-12-05 555.849976 558.010010 552.299988 554.599976 552.152771 5960539
2011-12-06 549.849976 556.632996 549.700012 554.200012 551.754517 5751565
2011-12-07 559.000000 560.632996 547.237000 552.400024 549.962280 8136017
2011-12-08 555.549988 557.799988 545.799988 545.799988 543.391541 6921963
2011-12-09 542.450012 551.500000 542.200012 550.200012 547.771973 5484098
2011-12-12 548.849976 548.849976 540.400024 540.400024 538.015564 6153506
2011-12-13 541.799988 550.099976 538.955017 547.900024 545.482422 17911598
2011-12-14 543.549988 545.799988 536.400024 536.400024 534.033508 13293232
2011-12-15 535.250000 542.599976 534.099976 539.200012 536.820740 7455181
2011-12-16 550.099976 550.099976 537.799988 537.799988 535.426697 7273297
2011-12-19 534.400024 540.000000 533.400024 535.400024 533.037659 4562222
2011-12-20 534.000000 541.799988 532.000000 541.000000 538.612671 6665876
2011-12-21 545.250000 547.099976 535.299988 537.799988 535.426697 6884897
2011-12-22 539.250000 546.020020 539.250000 545.099976 542.694702 4974274
2011-12-23 547.900024 550.710999 546.445007 550.650024 548.220154 972666
2011-12-28 551.849976 555.599976 547.844971 549.700012 547.274597 2725439
2011-12-29 550.299988 554.700012 548.400024 554.700012 552.252380 3073987
2011-12-30 556.150024 557.299988 539.000000 539.000000 536.621460 2167958
2012-01-03 550.500000 569.338013 541.000000 568.700012 566.190735 5055290
2012-01-04 567.500000 570.469971 563.020020 565.799988 563.303406 5207827
2012-01-05 567.000000 567.400024 559.799988 561.299988 558.823364 4935407
2012-01-06 561.250000 567.000000 561.049988 563.400024 560.913879 4957832
2012-01-09 564.200012 565.700012 558.984985 560.000000 557.528931 9149562
2012-01-10 564.750000 569.799988 563.900024 568.500000 565.991516 7089162
2012-01-11 567.549988 568.510010 563.130005 565.599976 563.104187 4411358
2012-01-12 565.200012 568.469971 562.400024 564.900024 562.407288 6000293
2012-01-13 568.599976 569.400024 556.700012 561.900024 559.420593 5995909
2012-01-16 560.000000 564.599976 558.945007 563.500000 561.013367 5344598
2012-01-17 570.349976 570.799988 565.799988 567.900024 565.394165 6961880
2012-01-18 567.400024 569.599976 563.200012 568.799988 566.290039 5772954
2012-01-19 569.799988 573.099976 568.299988 572.799988 570.272339 4327755
2012-01-20 571.849976 573.669983 570.700012 571.299988 568.779297 5644641
2012-01-23 571.799988 577.700012 571.229004 576.099976 573.557922 4977537
2012-01-24 574.299988 576.583008 570.299988 573.299988 570.770386 5014479
2012-01-25 574.500000 576.171997 567.619995 570.299988 567.783447 9961704
2012-01-26 572.700012 578.799988 572.000000 577.700012 575.150879 7053473
2012-01-27 574.200012 577.539978 571.000000 571.299988 568.779297 7395613
2012-01-30 568.200012 569.200012 563.299988 565.200012 562.705933 4424915
2012-01-31 568.900024 571.000000 566.000000 566.200012 563.701721 5984973
2012-02-01 569.200012 577.099976 566.200012 577.099976 574.553406 5347892
2012-02-02 578.099976 579.000000 574.549988 577.500000 574.951843 4495751
2012-02-03 576.599976 588.099976 576.400024 588.099976 585.504944 8767930
2012-02-06 587.400024 587.700012 584.320007 587.299988 584.708557 4098098
2012-02-07 587.099976 588.469971 582.900024 586.900024 584.310181 9904342
2012-02-08 588.000000 589.299988 585.099976 585.900024 583.314941 5123012
2012-02-09 586.900024 589.400024 585.099976 588.000000 585.405640 9770747
2012-02-10 585.500000 587.000000 582.500000 583.599976 581.025024 4142293
2012-02-13 587.799988 590.570007 586.900024 588.200012 585.604492 6679592
2012-02-14 586.500000 590.000000 585.854980 588.299988 585.704224 4465553
2012-02-15 591.900024 592.599976 588.099976 589.400024 586.799316 5164979
2012-02-16 585.400024 588.700012 583.099976 588.500000 585.903198 7183297
2012-02-17 592.000000 593.200012 589.900024 590.599976 587.994019 4473271
2012-02-20 594.500000 595.599976 593.359985 593.700012 591.080200 2319456
2012-02-21 594.200012 594.799988 591.500000 592.799988 590.184326 7118217
2012-02-22 590.000000 591.299988 587.000000 589.500000 586.898926 7681665
2012-02-23 588.900024 592.700012 587.599976 591.400024 588.790466 6503437
2012-02-24 593.400024 593.817017 590.099976 591.000000 588.392334 3568818
2012-02-27 588.900024 589.500000 584.085022 588.799988 586.201904 4133678
2012-02-28 590.400024 590.900024 587.400024 590.099976 587.496094 2934537
2012-02-29 591.000000 592.580017 584.799988 585.000000 582.418945 3986131
2012-03-01 584.900024 593.400024 584.000000 591.099976 588.491760 4043118
2012-03-02 591.200012 591.530029 588.820007 589.599976 586.998169 5710206
2012-03-05 586.700012 589.229980 584.900024 585.900024 583.314941 2569760
2012-03-06 583.599976 584.400024 574.799988 576.000000 573.458252 9933718
2012-03-07 566.099976 580.030029 566.099976 579.299988 576.743713 7613740
2012-03-08 581.700012 587.400024 581.500000 585.900024 583.314941 8193206
2012-03-09 585.799988 590.000000 584.400024 588.900024 586.301758 9112281
2012-03-12 587.799988 589.460022 586.500000 589.099976 586.500549 4558817
2012-03-13 591.700012 595.700012 591.612000 595.099976 592.474121 5388937
2012-03-14 598.400024 599.299988 595.500000 595.500000 592.872437 8570013
2012-03-15 594.700012 596.400024 592.700012 594.599976 591.976379 5741268
2012-03-16 595.200012 598.200012 595.000000 597.500000 594.863464 4463947
2012-03-19 597.099976 597.515015 593.299988 596.500000 593.867981 5552132
2012-03-20 593.700012 594.549988 588.099976 589.099976 586.500549 7430856
2012-03-21 588.799988 592.830017 588.799988 589.900024 587.297241 5001458
2012-03-22 589.900024 589.900024 583.469971 585.200012 582.617737 5220950
2012-03-23 586.500000 588.500000 580.799988 586.500000 583.912170 5880145
2012-03-26 588.900024 591.900024 586.229980 590.900024 588.292786 3811327
2012-03-27 592.700012 594.700012 587.164978 587.500000 584.907654 13670294
2012-03-28 586.400024 588.640015 581.400024 581.400024 578.834839 6897842
2012-03-29 580.799988 581.799988 573.487976 575.000000 572.463013 8400505
2012-03-30 576.900024 579.000000 576.150024 577.400024 574.852356 6390181
2012-04-02 579.400024 589.000000 575.599976 588.799988 586.201904 10301460
2012-04-03 589.000000 589.918030 584.799988 585.299988 582.717407 6318583
2012-04-04 583.900024 584.554993 570.500000 572.200012 569.675171 8464506
2012-04-05 573.900024 575.085022 568.200012 574.400024 571.865417 7713355
2012-04-10 573.900024 573.900024 561.799988 561.799988 559.320862 4554060
2012-04-11 560.599976 568.260010 559.900024 566.099976 563.602234 8610842
2012-04-12 566.200012 575.599976 563.130005 573.700012 571.168396 7611200
2012-04-13 572.400024 573.599976 567.299988 568.000000 565.493713 4624118
2012-04-16 567.500000 573.400024 566.799988 569.500000 566.987122 6509609
2012-04-17 568.599976 580.015015 568.599976 579.700012 577.142029 4671595
2012-04-18 579.200012 581.200012 576.500000 577.900024 575.350037 4323945
2012-04-19 585.000000 585.000000 577.200012 577.500000 574.951843 5852264
2012-04-20 578.200012 580.838013 575.719971 580.299988 577.739502 3596100
2012-04-23 576.599976 576.955017 567.599976 570.200012 567.683960 6998503
2012-04-24 572.599976 574.700012 569.200012 574.400024 571.865417 5836474
2012-04-25 576.400024 578.099976 574.239990 576.299988 573.757141 3474184
2012-04-26 577.200012 580.000000 573.000000 578.799988 576.245911 4687751
2012-04-27 573.099976 582.700012 573.099976 581.000000 578.436279 4811276
2012-04-30 582.299988 582.405029 576.500000 577.599976 575.051331 4196818
2012-05-01 578.000000 585.500000 577.900024 585.099976 582.518250 2240897
2012-05-02 586.700012 586.700012 577.599976 579.900024 577.341248 4238548
2012-05-03 583.400024 584.200012 578.617004 580.500000 577.938782 5261251
2012-05-04 577.599976 580.000000 567.744995 569.099976 566.588928 5869168
2012-05-08 569.000000 570.700012 559.400024 559.700012 557.230347 9493381
2012-05-09 561.900024 563.135010 551.000000 558.700012 556.234680 9375569
2012-05-10 560.299988 562.599976 554.900024 559.700012 557.230347 7832043
2012-05-11 558.099976 564.400024 555.945007 564.000000 561.511292 8010983
2012-05-14 559.200012 559.200012 549.700012 552.500000 550.062012 8659073
2012-05-15 554.000000 556.679993 546.700012 549.099976 546.677002 8542424
2012-05-16 545.400024 551.000000 541.564026 546.500000 544.088562 11407191
2012-05-17 546.299988 547.200012 536.000000 539.299988 536.920410 13602001
2012-05-18 533.200012 537.400024 530.895996 532.700012 530.349304 8376055
2012-05-21 532.000000 538.299988 531.112000 536.599976 534.231873 3822460
2012-05-22 541.000000 546.780029 538.799988 546.299988 543.889465 6548290
2012-05-23 532.099976 533.599976 523.000000 525.500000 523.181213 10558341
2012-05-24 531.299988 535.900024 525.900024 533.799988 531.444580 8801606
2012-05-25 534.799988 537.299988 530.000000 534.099976 531.743286 5626411
2012-05-29 537.700012 539.435974 533.200012 538.200012 535.825256 5886407
2012-05-30 534.299988 534.700012 528.000000 529.400024 527.064209 5643467
2012-05-31 531.799988 535.000000 527.059998 531.799988 529.453430 11252768
2012-06-01 532.900024 535.000000 522.580017 525.299988 522.982239 8083277
2012-06-06 530.000000 539.700012 530.000000 539.700012 537.318787 5844416
2012-06-07 542.099976 550.400024 540.469971 545.500000 543.093018 7798574
2012-06-08 542.599976 545.481995 539.099976 544.200012 541.798828 3694414
2012-06-11 554.500000 554.507996 542.799988 544.400024 541.997925 7632082
2012-06-12 544.000000 548.599976 542.200012 547.799988 545.382996 3793045
2012-06-13 550.099976 551.440002 544.400024 549.000000 546.577576 5895632
2012-06-14 547.000000 549.070007 542.577026 547.500000 545.084106 4017628
2012-06-15 549.500000 553.760010 547.054993 548.700012 546.278931 7034326
2012-06-18 556.000000 556.267029 546.799988 549.799988 547.374268 3849756
2012-06-19 551.000000 561.000000 548.479980 559.400024 556.931702 3888594
2012-06-20 558.599976 563.000000 557.718994 562.799988 560.316650 3682557
2012-06-21 560.500000 561.539978 557.200012 557.200012 554.741333 4488086
2012-06-22 553.000000 554.888977 550.880005 551.900024 549.464661 5080681
2012-06-25 551.000000 551.000000 544.500000 545.200012 542.794312 5852794
2012-06-26 546.299988 548.299988 544.500000 545.400024 542.993591 4009339
2012-06-27 548.500000 553.500000 545.953979 553.200012 550.758972 3563468
2012-06-28 554.200012 554.335999 544.599976 550.799988 548.369629 4932733
2012-06-29 561.099976 562.700012 556.106018 558.000000 555.538025 7470308
2012-07-02 559.799988 565.200012 557.932983 564.599976 562.108826 8748480
2012-07-03 565.099976 569.700012 564.390015 569.599976 567.086487 5746074
2012-07-04 569.599976 571.000000 567.655029 569.500000 566.987122 2956670
2012-07-05 569.900024 573.900024 567.200012 570.299988 567.783447 5606702
2012-07-06 568.500000 569.929993 565.000000 566.799988 564.298889 4894893
2012-07-09 567.200012 567.659973 561.242004 562.700012 560.217163 8423615
2012-07-10 565.099976 569.554993 562.664978 566.599976 564.099976 3564258
2012-07-11 564.299988 567.664978 562.854004 567.299988 564.796753 3640849
2012-07-12 563.900024 565.700012 559.000000 561.500000 559.022400 10403140
2012-07-13 565.200012 568.409973 563.650024 567.500000 564.995850 3864003
2012-07-16 567.099976 568.041992 565.000000 567.000000 564.498108 2243434
2012-07-17 568.099976 568.580017 563.000000 564.000000 561.511292 2588788
2012-07-18 566.400024 569.900024 563.310974 569.500000 566.987122 8635672
2012-07-19 569.799988 572.500000 569.400024 572.099976 569.575562 6054875
2012-07-20 571.000000 571.330017 565.299988 565.900024 563.402954 3337602
2012-07-23 559.799988 563.599976 552.150024 554.099976 551.655029 6155512
2012-07-24 555.700012 556.599976 549.500000 550.599976 548.170410 10913127
2012-07-25 545.599976 553.700012 545.599976 550.400024 547.971558 3913074
2012-07-26 550.500000 560.000000 548.400024 557.500000 555.039856 3659722
2012-07-27 560.700012 563.799988 555.599976 563.299988 560.814575 6198104
2012-07-30 564.000000 571.330017 563.070984 569.500000 566.987122 1942121
2012-07-31 569.599976 570.200012 562.000000 564.799988 562.308044 7552393
2012-08-01 565.000000 572.700012 565.000000 572.700012 570.172974 5858239
2012-08-02 572.700012 578.400024 567.099976 568.000000 565.493713 9936842
2012-08-03 568.700012 580.700012 568.538025 580.200012 577.639648 4302452
2012-08-06 579.700012 584.755005 578.083008 582.900024 580.328369 5099567
2012-08-07 582.599976 585.000000 579.000000 585.000000 582.418945 4000433
2012-08-08 583.799988 588.400024 583.500000 588.400024 585.803955 3282118
2012-08-09 589.000000 589.607971 586.382996 588.099976 585.504944 3735536
2012-08-10 586.799988 588.900024 585.000000 588.000000 585.405640 4600993
2012-08-13 587.799988 588.520020 584.299988 586.500000 583.912170 2329858
2012-08-14 588.500000 590.354980 587.000000 589.200012 586.600037 3002179
2012-08-15 588.200012 589.400024 586.382996 587.099976 584.509155 2158987
2012-08-16 588.299988 588.698975 584.989990 587.599976 585.007141 3040362
2012-08-17 588.500000 589.252991 587.200012 589.200012 586.600037 2351086
2012-08-20 588.900024 589.599976 583.900024 586.000000 583.414368 5152236
2012-08-21 588.200012 591.299988 587.299988 589.900024 587.297241 3069868
2012-08-22 581.799988 581.799988 576.200012 576.700012 574.155090 3245324
2012-08-23 580.000000 580.333008 575.726013 577.099976 574.553406 2454910
2012-08-24 576.000000 577.900024 572.835022 576.799988 574.254639 3376152
2012-08-28 575.599976 576.700012 573.599976 576.000000 573.458252 3684116
2012-08-29 575.299988 575.900024 572.500000 573.099976 570.571106 3011210
2012-08-30 570.599976 573.500000 569.099976 570.200012 567.683960 11311781
2012-08-31 569.500000 575.000000 568.599976 569.099976 566.588928 9675620
2012-09-03 569.000000 575.099976 568.760010 575.099976 572.562317 3001625
2012-09-04 573.700012 573.700012 564.599976 566.599976 564.099976 3160581
2012-09-05 564.400024 567.190002 562.955017 565.599976 563.104187 3275750
2012-09-06 567.400024 578.056030 566.909973 576.599976 574.055786 6073144
2012-09-07 579.500000 580.000000 576.679993 579.200012 576.644348 3309387
2012-09-10 576.700012 580.299988 576.700012 578.900024 576.345398 4776339
2012-09-11 576.799988 579.000000 576.059998 578.200012 575.648560 4069323
2012-09-12 579.400024 581.400024 575.200012 577.400024 574.852356 6225329
2012-09-13 577.299988 582.088989 576.463989 581.099976 578.535645 4310727
2012-09-14 589.700012 592.940002 587.150024 590.799988 588.193115 15004552
2012-09-17 590.000000 591.200012 588.000000 589.000000 586.401306 2840667
2012-09-18 587.500000 588.799988 584.099976 586.700012 584.111389 2752097
2012-09-19 589.299988 589.799988 586.000000 589.000000 586.401306 2803492
2012-09-20 585.299988 586.200012 582.599976 585.099976 582.518250 4135878
2012-09-21 588.799988 588.799988 584.099976 586.799988 584.210938 12834442
2012-09-24 582.599976 585.299988 581.000000 584.200012 581.622253 8625472
2012-09-25 584.299988 587.799988 583.500000 586.799988 584.210938 5479484
2012-09-26 582.000000 583.033997 576.299988 578.000000 575.449524 3906410
2012-09-27 581.000000 581.348022 577.400024 578.700012 576.146667 2444322
2012-09-28 580.500000 581.867004 575.000000 575.500000 572.960693 3438847
2012-10-01 574.400024 585.354980 574.400024 583.400024 580.825806 5733555
2012-10-02 581.000000 585.299988 579.099976 582.200012 579.631104 3316865
2012-10-03 580.599976 584.844971 579.780029 584.099976 581.522827 6746274
2012-10-04 585.200012 586.950012 581.900024 584.200012 581.622253 5349917
2012-10-05 585.700012 590.083984 585.200012 588.299988 585.704224 4225657
2012-10-08 584.799988 587.000000 583.500000 585.700012 583.115540 2947430
2012-10-09 586.799988 587.054993 580.000000 582.000000 579.431946 6218495
2012-10-10 580.599976 581.830017 578.900024 578.900024 576.345398 3330262
2012-10-11 577.700012 585.177979 577.700012 583.000000 580.427490 7408060
2012-10-12 582.400024 583.078003 578.000000 579.200012 576.644348 11888029
2012-10-15 578.400024 583.599976 578.400024 581.700012 579.133240 6834108
2012-10-16 584.299988 588.500000 583.500000 587.900024 585.306152 6051414
2012-10-17 588.200012 592.200012 587.750000 591.599976 588.989319 2868545
2012-10-18 593.099976 593.700012 590.500000 592.700012 590.084656 5496242
2012-10-19 590.500000 592.599976 589.700012 590.000000 587.396606 3453537
2012-10-22 589.900024 591.630005 587.000000 588.900024 586.301758 5916710
2012-10-23 590.000000 590.099976 579.900024 580.599976 578.038025 8870014
2012-10-24 581.500000 584.689026 579.200012 582.500000 579.929749 6966637
2012-10-25 583.500000 586.000000 581.900024 582.299988 579.730591 4417661
2012-10-26 579.400024 583.765015 577.099976 582.700012 580.128845 6057244
2012-10-29 581.599976 583.099976 578.299988 581.000000 578.436279 2985453
2012-10-30 582.500000 587.072998 582.200012 586.400024 583.812561 2284117
2012-10-31 586.599976 588.447998 580.099976 580.099976 577.540283 4003366
2012-11-01 580.599976 588.799988 579.867004 588.099976 585.504944 7220042
2012-11-02 587.200012 591.255005 586.500000 588.700012 586.102234 2545296
2012-11-05 586.599976 587.400024 584.500000 585.900024 583.314941 8839315
2012-11-06 586.599976 590.700012 586.599976 590.700012 588.093567 2955260
2012-11-07 593.200012 595.142029 581.799988 582.000000 579.431946 5452036
2012-11-08 583.700012 585.148010 580.099976 580.700012 578.137573 8344969
2012-11-09 581.299988 581.526978 574.500000 578.599976 576.047241 14077882
2012-11-12 578.700012 581.284973 578.000000 579.400024 576.843506 4048046
2012-11-13 576.400024 581.127991 573.400024 581.000000 578.436279 4100952
2012-11-14 580.599976 580.599976 575.799988 575.799988 573.259399 3267662
2012-11-15 572.299988 574.700012 571.200012 571.900024 569.376404 8681893
2012-11-16 571.400024 572.232971 564.599976 564.599976 562.108826 6101162
2012-11-19 569.799988 578.000000 568.700012 577.799988 575.250549 5401946
2012-11-20 576.099976 579.500000 575.000000 579.400024 576.843506 5116526
2012-11-21 571.799988 575.000000 571.799988 573.900024 571.367676 3886446
2012-11-22 575.500000 578.619019 575.200012 578.299988 575.748169 3781639
2012-11-23 580.299988 581.909973 577.234985 580.599976 578.038025 4701947
2012-11-26 579.099976 580.299988 576.299988 577.799988 575.250549 2314887
2012-11-27 580.799988 581.950012 577.549988 578.400024 575.847900 2995871
2012-11-28 577.299988 579.700012 574.400024 579.000000 576.445129 2748628
2012-11-29 580.900024 586.900024 580.599976 585.299988 582.717407 6108727
2012-11-30 584.799988 588.799988 584.580994 585.400024 582.816956 4347372
2012-12-03 587.200012 588.599976 584.557983 585.500000 582.916260 5840710
2012-12-04 584.900024 587.046997 583.400024 585.799988 583.215454 3187496
2012-12-05 586.000000 588.818970 585.000000 588.000000 585.405640 3521826
2012-12-06 589.000000 590.799988 587.299988 587.900024 585.306152 3560602
2012-12-07 588.599976 590.700012 587.299988 590.000000 587.396606 3860313
2012-12-10 588.299988 590.700012 587.200012 590.400024 587.794861 3443403
2012-12-11 590.400024 591.872986 589.000000 590.700012 588.093567 4264741
2012-12-12 589.599976 592.799988 589.599976 592.599976 589.984863 3466865
2012-12-13 591.799988 592.500000 589.000000 591.500000 588.890198 3026688
2012-12-14 592.000000 592.655029 588.000000 590.299988 587.695190 3424104
2012-12-17 589.799988 590.263977 586.445007 589.900024 587.297241 3131716
2012-12-18 591.400024 593.200012 589.000000 592.000000 589.387878 3233768
2012-12-19 591.599976 596.500000 591.599976 595.200012 592.573608 5338801
2012-12-20 594.700012 595.900024 593.867004 594.400024 591.777344 5356778
2012-12-21 591.299988 594.700012 588.000000 591.700012 589.089050 3916582
2012-12-24 592.000000 594.315979 592.000000 593.849976 591.229919 661478
2012-12-27 594.000000 598.510010 592.799988 594.500000 591.876831 2598778
2012-12-28 595.000000 596.450012 590.200012 590.900024 588.292786 1543287
2012-12-31 589.400024 590.591980 586.000000 587.250000 584.658752 1511904
2013-01-02 598.000000 602.841980 594.541992 600.799988 598.148865 5934790
2013-01-03 601.400024 603.299988 599.700012 602.500000 599.841553 2919822
2013-01-04 602.900024 607.500000 601.859985 607.000000 604.321472 3321675
2013-01-07 606.900024 607.002991 604.599976 604.900024 602.231140 2616362
2013-01-08 604.400024 607.599976 603.700012 603.700012 601.035889 1856624
2013-01-09 605.900024 609.606018 605.299988 608.799988 606.113586 4794446
2013-01-10 608.299988 610.599976 606.000000 609.599976 606.910095 9922993
2013-01-11 611.099976 611.500000 608.000000 611.500000 608.801697 3896693
2013-01-14 611.000000 612.728027 608.000000 610.099976 607.407959 3805557
2013-01-15 608.700012 611.099976 607.700012 611.099976 608.403625 7102469
2013-01-16 609.799988 610.015991 605.000000 608.900024 606.213257 7215820
2013-01-17 608.500000 611.700012 607.254028 611.700012 609.001160 3682157
2013-01-18 612.599976 615.400024 611.940002 613.700012 610.992126 5395604
2013-01-21 615.500000 616.400024 614.400024 616.099976 613.381348 4020731
2013-01-22 615.700012 616.900024 613.000000 616.200012 613.481079 4167225
2013-01-23 620.000000 620.000000 616.500000 618.000000 615.273132 4122414
2013-01-24 617.599976 625.085022 616.867004 624.299988 621.545227 8554142
2013-01-25 623.200012 626.580017 622.599976 626.500000 623.735474 5043493
2013-01-28 626.200012 629.049988 625.671997 627.299988 624.532104 6998083
2013-01-29 627.799988 632.085022 626.250000 631.500000 628.713440 3781143
2013-01-30 631.599976 632.833008 629.000000 629.299988 626.523071 8339211
2013-01-31 628.099976 628.491028 624.742004 625.299988 622.540833 4444334
2013-02-01 626.799988 632.900024 626.799988 632.099976 629.310791 5138265
2013-02-04 631.299988 631.500000 621.000000 622.599976 619.852722 7151448
2013-02-05 623.900024 627.500000 622.400024 626.400024 623.636047 6180877
2013-02-06 627.099976 630.039978 624.341003 627.799988 625.029541 7091771
2013-02-07 626.700012 629.200012 619.487000 621.000000 618.259888 5460373
2013-02-08 623.900024 626.213013 622.000000 624.799988 622.042847 8325224
2013-02-11 624.900024 627.799988 623.599976 626.099976 623.337402 5127296
2013-02-12 625.500000 632.000000 624.599976 632.000000 629.211060 5402244
2013-02-13 632.599976 638.500000 631.132996 635.799988 632.994324 5400525
2013-02-14 635.700012 636.059998 630.000000 632.599976 629.808777 5341794
2013-02-15 632.900024 635.033997 630.799988 631.900024 629.111633 5486383
2013-02-18 632.400024 632.599976 630.500000 631.500000 628.713440 5644288
2013-02-19 630.099976 637.840027 629.880005 636.799988 633.990051 5873211
2013-02-20 634.400024 638.400024 633.968018 636.900024 634.119263 5810790
2013-02-21 633.099976 633.354980 625.057983 626.500000 623.764709 6936601
2013-02-22 628.900024 632.335022 628.799988 631.200012 628.444275 4680379
2013-02-25 633.000000 636.299988 629.700012 632.400024 629.639099 6925534
2013-02-26 624.000000 627.486023 622.700012 624.700012 621.972717 17769420
2013-02-27 626.599976 630.900024 624.200012 630.200012 627.448669 7099043
2013-02-28 633.099976 634.599976 630.500000 632.900024 630.136719 5872624
2013-03-01 632.200012 636.200012 627.945007 634.400024 631.630371 6833998
2013-03-04 632.599976 633.200012 630.400024 631.599976 628.842590 8146460
2013-03-05 635.099976 640.700012 635.000000 640.099976 637.305176 5575869
2013-03-06 642.599976 644.000000 639.500000 640.400024 637.604187 4496905
2013-03-07 641.599976 643.599976 640.650024 641.700012 638.898376 5457704
2013-03-08 645.000000 646.200012 642.400024 645.400024 642.582214 5554698
2013-03-11 645.200012 647.799988 644.848022 647.500000 644.672913 6642560
2013-03-12 646.599976 650.400024 646.500000 647.500000 644.672913 4642743
2013-03-13 646.200012 646.552979 641.900024 646.200012 643.378845 4905356
2013-03-14 647.200012 651.500000 646.700012 651.099976 648.257324 4062869
2013-03-15 651.299988 651.500000 646.030029 648.000000 645.170776 10705453
2013-03-18 637.000000 646.065979 636.299988 644.400024 641.586670 5975550
2013-03-19 643.099976 646.299988 640.200012 642.900024 640.093018 3860028
2013-03-20 647.000000 647.632996 642.099976 643.400024 640.590942 4779312
2013-03-21 643.099976 643.099976 636.400024 639.099976 636.309814 7597607
2013-03-22 638.400024 642.799988 637.599976 639.299988 636.508911 4503273
2013-03-25 643.000000 646.099976 636.900024 638.299988 635.513367 4791144
2013-03-26 640.200012 640.599976 637.099976 640.099976 637.305176 5790632
2013-03-27 642.299988 642.299988 634.000000 639.500000 636.708130 6140181
2013-03-28 639.099976 645.390991 638.900024 642.000000 639.197021 15777450
2013-04-02 645.000000 650.599976 640.799988 649.299988 646.465210 4882506
2013-04-03 647.299988 648.218994 642.500000 643.099976 640.292297 5899048
2013-04-04 643.000000 643.359985 634.950012 635.400024 632.625916 5594666
2013-04-05 635.700012 635.700012 622.666992 627.000000 624.262573 13253642
2013-04-08 638.000000 638.000000 627.700012 629.000000 626.253906 7749359
2013-04-09 632.900024 635.200012 630.781982 633.500000 630.734436 8571856
2013-04-10 633.799988 642.500000 633.799988 640.500000 637.703796 9874350
2013-04-11 640.500000 643.827026 639.666992 642.900024 640.093018 5139161
2013-04-12 641.200012 641.700012 638.000000 640.299988 637.504517 4449009
2013-04-15 639.099976 639.992004 631.299988 635.500000 632.725586 46896260
2013-04-16 632.700012 635.335999 630.927002 631.500000 628.742859 10050316
2013-04-17 635.299988 635.299988 624.252014 625.900024 623.167419 7305171
2013-04-18 627.700012 629.400024 624.000000 625.700012 622.968201 7554293
2013-04-19 628.500000 630.299988 625.859985 630.200012 627.448669 5456613
2013-04-22 632.799988 635.799988 627.200012 629.299988 626.552368 3635758
2013-04-23 629.900024 641.700012 629.643982 641.700012 638.898376 12057832
2013-04-24 641.799988 645.585022 641.351990 645.000000 642.184082 4348980
2013-04-25 644.900024 648.200012 642.900024 645.799988 642.980530 4167190
2013-04-26 644.099976 645.599976 641.400024 644.500000 641.686157 5300197
2013-04-29 644.700012 648.000000 643.700012 648.000000 645.170776 3284037
2013-04-30 649.500000 650.072021 643.085022 644.599976 641.785706 5035333
2013-05-01 640.599976 649.599976 640.599976 647.700012 644.872375 7371220
2013-05-02 645.799988 649.900024 643.799988 648.900024 646.066895 8036571
2013-05-03 648.799988 656.875000 648.200012 655.000000 652.140503 7294055
2013-05-07 656.700012 659.072021 654.000000 658.299988 655.425964 3142728
2013-05-08 659.400024 662.299011 657.000000 661.700012 658.810974 2384746
2013-05-09 661.200012 663.343994 660.780029 663.200012 660.304626 8943476
2013-05-10 663.099976 667.099976 662.000000 665.400024 662.494934 8959678
2013-05-13 665.200012 665.835022 662.952026 665.700012 662.793701 2574583
2013-05-14 667.400024 671.200012 664.354980 671.200012 668.269531 3428202
2013-05-15 670.599976 673.799988 670.443970 672.700012 669.763184 3967538
2013-05-16 673.299988 674.645020 670.799988 671.700012 668.767334 5489296
2013-05-17 672.000000 676.117004 670.668030 676.000000 673.048401 4991304
2013-05-20 676.500000 679.000000 674.400024 679.000000 676.035461 4739866
2013-05-21 677.500000 684.000000 677.500000 683.700012 680.715088 2128763
2013-05-22 683.700012 691.700012 682.299988 687.900024 684.896667 5318532
2013-05-23 676.000000 678.622009 668.700012 675.400024 672.451050 17362554
2013-05-24 677.599976 678.000000 668.000000 669.599976 666.676575 6420376
2013-05-28 675.099976 683.500000 675.099976 680.700012 677.728149 4607206
2013-05-29 668.799988 668.799988 659.000000 660.000000 657.201294 17470956
2013-05-30 659.099976 662.599976 658.299988 662.400024 659.590942 4177926
2013-05-31 661.099976 661.200012 654.799988 655.099976 652.322021 4825660
2013-06-03 653.000000 655.028992 648.000000 650.099976 647.343018 3682975
2013-06-04 653.099976 654.700012 650.000000 652.900024 650.131409 4420933
2013-06-05 648.700012 650.375000 637.000000 640.099976 637.385254 5750752
2013-06-06 638.599976 641.400024 630.000000 631.900024 629.220276 5240360
2013-06-07 632.099976 640.534973 629.000000 639.299988 636.588867 7547090
2013-06-10 637.599976 641.607971 635.000000 638.400024 635.692810 2945694
2013-06-11 635.900024 635.997009 625.000000 632.799988 630.116455 6148602
2013-06-12 631.900024 636.400024 629.500000 630.099976 627.427979 2602853
2013-06-13 622.400024 631.200012 620.445007 630.799988 628.124939 7099619
2013-06-14 632.799988 634.500000 628.000000 631.000000 628.324097 3656668
2013-06-17 633.299988 637.216980 630.000000 633.500000 630.813660 6029260
2013-06-18 632.900024 639.599976 631.445007 637.299988 634.597473 6206533
2013-06-19 638.599976 638.599976 632.000000 635.799988 633.103699 2430671
2013-06-20 626.099976 628.484985 613.000000 616.599976 613.985352 13843486
2013-06-21 617.799988 624.396973 612.400024 612.400024 609.802979 7721401
2013-06-24 610.200012 614.155029 602.000000 603.200012 600.642090 10051832
2013-06-25 608.000000 612.000000 603.114990 610.700012 608.110291 6967290
2013-06-26 611.500000 618.400024 609.500000 617.200012 614.582703 5740842
2013-06-27 618.400024 627.799988 616.000000 625.000000 622.349548 6085736
2013-06-28 625.500000 627.197021 620.799988 622.200012 619.561279 5509512
2013-07-01 628.099976 632.200012 621.960999 631.099976 628.423889 5086576
2013-07-02 631.099976 631.599976 627.000000 630.799988 628.124939 3985483
2013-07-03 625.000000 625.000000 619.099976 624.000000 621.353577 6229724
2013-07-04 628.400024 643.799988 626.526978 643.000000 640.273254 7455002
2013-07-05 643.500000 650.500000 637.000000 637.900024 635.194946 8369354
2013-07-08 642.799988 648.000000 641.799988 645.200012 642.463867 10317569
2013-07-09 649.599976 653.400024 648.799988 652.000000 649.235168 6862223
2013-07-10 651.000000 653.799988 646.000000 650.599976 647.841003 5771488
2013-07-11 657.099976 659.000000 652.000000 654.500000 651.724487 5578235
2013-07-12 656.200012 658.174988 653.000000 653.599976 650.828186 7886498
2013-07-15 655.900024 659.900024 654.000000 657.900024 655.110107 4446555
2013-07-16 659.900024 660.200012 655.000000 655.599976 652.819885 7183989
2013-07-17 657.000000 659.900024 637.900024 657.500000 654.711792 5051367
2013-07-18 655.900024 665.541016 655.599976 663.299988 660.487061 4329530
2013-07-19 661.799988 663.700012 659.000000 662.900024 660.088928 5362940
2013-07-22 662.700012 664.200012 659.000000 662.299988 659.491516 4626571
2013-07-23 664.799988 665.400024 659.299988 659.299988 656.503906 5964435
2013-07-24 660.900024 666.044983 657.799988 662.000000 659.192566 6489736
2013-07-25 662.000000 662.000000 653.700012 657.799988 655.010620 4653729
2013-07-26 660.599976 662.349976 652.799988 654.700012 651.923462 3233390
2013-07-29 657.099976 660.021973 652.000000 655.200012 652.421265 3366343
2013-07-30 657.099976 659.440002 655.000000 656.200012 653.417114 3116324
2013-07-31 656.400024 665.671021 655.400024 661.200012 658.396240 4875169
2013-08-01 664.400024 667.700012 660.900024 667.700012 664.868652 3005215
2013-08-02 669.500000 669.695007 662.000000 664.400024 661.582458 6079103
2013-08-05 666.000000 668.177979 658.872009 662.000000 659.192566 3113355
2013-08-06 660.799988 662.799988 655.000000 660.200012 657.400269 4950425
2013-08-07 659.400024 664.099976 650.000000 652.799988 650.031677 9105711
2013-08-08 653.400024 657.700012 652.299988 654.799988 652.023254 7095673
2013-08-09 657.099976 661.900024 654.507996 660.200012 657.400269 6105312
2013-08-12 661.000000 661.500000 656.000000 659.299988 656.503906 4546530
2013-08-13 660.400024 664.099976 659.000000 663.500000 660.686279 3844785
2013-08-14 666.700012 666.892029 662.000000 662.799988 659.989319 6555536
2013-08-15 662.299988 662.500000 650.000000 652.200012 649.434265 7016564
2013-08-16 651.700012 653.799988 649.431030 653.000000 650.230713 9429755
2013-08-19 653.799988 654.200012 649.552979 650.000000 647.243530 3501609
2013-08-20 646.099976 649.700012 637.000000 649.700012 646.944885 14252364
2013-08-21 649.200012 649.215027 643.099976 643.500000 640.771240 5237161
2013-08-22 643.700012 651.411011 643.700012 649.500000 646.745972 8851861
2013-08-23 648.500000 656.145020 646.799988 653.799988 651.027405 5002128
2013-08-27 652.099976 653.599976 647.099976 649.200012 646.446838 10221033
2013-08-28 640.500000 648.640015 638.900024 642.200012 639.528259 5679234
2013-08-29 646.400024 649.401978 644.799988 647.900024 645.204590 6735769
2013-08-30 649.000000 649.299988 640.200012 640.900024 638.233704 3951748
2013-09-02 647.200012 652.500000 647.099976 650.200012 647.495117 5154917
2013-09-03 650.700012 651.908020 645.299988 646.500000 643.810303 9335315
2013-09-04 647.599976 647.799988 642.400024 647.799988 645.105286 4647430
2013-09-05 649.900024 654.500000 646.400024 653.200012 650.482666 7302424
2013-09-06 652.299988 656.802979 649.099976 654.599976 651.876648 6279052
2013-09-09 659.799988 659.799988 650.900024 653.000000 650.283447 4600496
2013-09-10 657.599976 660.030029 656.859985 658.700012 655.959839 5824556
2013-09-11 659.299988 664.500000 656.299988 659.400024 656.656921 6716570
2013-09-12 658.700012 660.900024 656.200012 659.500000 656.756409 5315085
2013-09-13 657.799988 659.468018 656.388000 658.400024 655.660889 3142451
2013-09-16 669.000000 669.000000 660.960022 662.400024 659.644226 7368095
2013-09-17 662.799988 662.799988 657.200012 657.200012 654.465881 6683901
2013-09-18 658.599976 658.872009 652.700012 655.299988 652.573730 12763252
2013-09-19 664.000000 665.400024 661.200012 661.900024 659.146484 6439363
2013-09-20 660.000000 662.799988 659.099976 659.799988 657.055298 3619138
2013-09-23 659.700012 661.099976 654.000000 655.299988 652.573730 3635780
2013-09-24 655.500000 658.400024 654.700012 656.700012 653.968018 4516636
2013-09-25 655.799988 658.700012 652.400024 654.599976 651.876648 4773941
2013-09-26 655.299988 656.724976 652.380981 655.500000 652.773132 3984304
2013-09-27 655.700012 655.950012 647.000000 650.000000 647.295959 6966824
2013-09-30 642.599976 645.375000 642.000000 644.700012 642.017883 6595895
2013-10-01 644.200012 644.927979 640.799988 644.500000 641.819031 3683796
2013-10-02 641.700012 642.200012 636.862976 642.200012 639.528259 5537612
2013-10-03 642.900024 645.599976 641.994019 642.900024 640.225464 2484148
2013-10-04 641.200012 645.299988 640.859985 643.099976 640.424683 5655437
2013-10-07 641.500000 642.200012 637.109009 642.200012 639.528259 3083201
2013-10-08 640.900024 641.362976 634.799988 634.900024 632.258789 8681064
2013-10-09 633.599976 637.252991 630.400024 632.599976 629.968445 5924739
2013-10-10 634.700012 643.500000 633.849976 642.200012 639.528259 4989280
2013-10-11 644.900024 647.599976 642.663025 646.700012 644.009644 10721707
2013-10-14 644.900024 649.099976 643.950012 648.500000 645.802307 3381923
2013-10-15 652.000000 655.190002 651.799988 653.200012 650.482666 3722949
2013-10-16 651.700012 656.400024 648.500000 655.400024 652.673340 3391125
2013-10-17 653.400024 655.900024 651.090027 655.900024 653.171448 5159572
2013-10-18 659.599976 661.000000 656.900024 660.500000 657.752197 6326657
2013-10-21 661.799988 666.400024 660.200012 664.400024 661.635864 7120339
2013-10-22 664.700012 670.143982 664.215027 667.599976 664.822815 8807452
2013-10-23 666.000000 666.599976 664.130005 666.000000 663.229431 2178076
2013-10-24 668.000000 670.099976 667.000000 669.400024 666.615173 3984649
2013-10-25 669.400024 671.630005 668.700012 670.500000 667.710571 3286588
2013-10-28 673.599976 673.700012 669.099976 671.500000 668.706543 3500743
2013-10-29 672.900024 676.599976 672.000000 676.599976 673.785278 3075173
2013-10-30 677.599976 680.500000 674.969971 676.200012 673.387024 5028449
2013-10-31 671.099976 675.000000 670.250000 671.599976 668.805908 9051479
2013-11-01 669.299988 673.599976 669.299988 671.200012 668.407837 3336001
2013-11-04 674.799988 676.200012 673.099976 675.599976 672.789673 4405766
2013-11-05 679.900024 679.900024 668.078003 672.599976 669.802002 3333269
2013-11-06 673.000000 678.455017 672.400024 672.900024 670.100403 2005004
2013-11-07 673.900024 678.900024 667.200012 669.000000 666.216858 5863140
2013-11-08 665.500000 670.637024 662.299988 670.299988 667.511536 4126589
2013-11-11 671.799988 673.330017 669.299988 671.299988 668.507507 4971285
2013-11-12 670.700012 671.900024 668.599976 671.900024 669.104980 4974515
2013-11-13 669.500000 669.994995 661.969971 663.299988 660.540527 4167390
2013-11-14 670.000000 670.179993 664.528015 666.299988 663.528015 6036258
2013-11-15 667.599976 670.599976 666.603027 669.000000 666.216858 2541875
2013-11-18 667.900024 672.896973 667.000000 671.799988 669.005310 3449834
2013-11-19 668.900024 670.392029 667.309998 669.400024 666.615173 2843094
2013-11-20 669.099976 671.200012 666.400024 668.599976 665.818604 2872868
2013-11-21 666.700012 669.728027 664.630005 668.000000 665.220947 3606500
2013-11-22 669.200012 671.145020 666.500000 667.599976 664.822815 2567907
2013-11-25 670.200012 671.599976 669.000000 670.000000 667.212708 3095285
2013-11-26 668.599976 669.900024 663.700012 663.700012 660.939026 2842487
2013-11-27 660.000000 661.669983 655.599976 660.599976 657.902832 3001706
2013-11-28 660.500000 663.169983 659.859985 661.200012 658.500610 5439923
2013-11-29 660.099976 663.255005 659.700012 659.700012 657.006531 2622176
2013-12-02 661.599976 661.924011 654.932983 655.299988 652.624512 3858744
2013-12-03 653.500000 654.400024 648.500000 649.299988 646.649109 7312039
2013-12-04 653.000000 653.000000 644.599976 647.099976 644.458069 5094609
2013-12-05 645.400024 650.078003 645.099976 646.000000 643.362488 6106476
2013-12-06 650.000000 651.799988 645.799988 651.000000 648.342041 4972250
2013-12-09 648.400024 655.890015 648.400024 651.400024 648.740662 4674466
2013-12-10 650.299988 652.900024 647.599976 648.099976 645.453735 2296985
2013-12-11 647.099976 651.228027 646.700012 646.799988 644.159180 2646208
2013-12-12 645.099976 645.599976 639.599976 640.599976 637.984619 4188945
2013-12-13 640.500000 642.346985 639.000000 639.400024 636.789551 2542003
2013-12-16 638.900024 648.799988 638.202026 647.900024 645.254639 3567803
2013-12-17 645.200012 647.096008 644.275024 644.700012 642.067627 3188419
2013-12-18 647.299988 648.200012 645.200012 645.200012 642.565735 3679420
2013-12-19 650.200012 654.099976 649.900024 654.099976 651.429138 8631435
2013-12-20 657.900024 658.668030 653.651978 655.500000 652.823792 14181862
2013-12-23 658.200012 663.599976 657.500000 663.599976 660.890747 3968938
2013-12-24 663.799988 666.849976 663.599976 664.400024 661.687256 1186486
2013-12-27 667.200012 671.107971 667.015991 671.099976 668.360046 2930348
2013-12-30 671.299988 672.400024 667.400024 669.200012 666.467834 2498452
2013-12-31 667.500000 671.263000 666.099976 667.000000 664.276672 2454499
2014-01-02 671.299988 671.299988 666.125000 667.200012 664.475891 4452494
2014-01-03 667.000000 669.875000 665.299988 667.900024 665.172974 2185355
2014-01-06 667.400024 670.814026 666.799988 668.599976 665.870117 4312444
2014-01-07 667.900024 672.299988 667.036987 670.900024 668.160828 3849698
2014-01-08 670.099976 670.400024 666.700012 667.200012 664.475891 2756314
2014-01-09 668.299988 670.000000 660.380005 664.000000 661.289001 2937447
2014-01-10 667.299988 672.025024 666.627991 668.599976 665.870117 2975965
2014-01-13 670.299988 671.599976 668.000000 670.400024 667.662781 3936873
2014-01-14 665.500000 672.299988 664.299988 671.799988 669.057190 3947209
2014-01-15 673.900024 677.799988 673.007019 677.500000 674.734070 6631962
2014-01-16 677.599976 678.299988 676.200012 676.700012 673.937012 3816955
2014-01-17 676.400024 679.500000 673.984985 678.200012 675.430969 4238209
2014-01-20 678.000000 679.200012 676.299988 678.700012 675.928955 4441777
2014-01-21 680.099976 682.099976 677.299988 678.799988 676.028503 4839760
2014-01-22 679.599976 681.900024 677.900024 678.299988 675.530518 8887250
2014-01-23 677.200012 679.200012 671.900024 672.799988 670.053040 7337272
2014-01-24 673.200012 674.007019 661.000000 661.900024 659.197510 12301770
2014-01-27 657.799988 658.630005 649.599976 650.599976 647.943909 8760419
2014-01-28 652.400024 654.711975 651.500000 653.099976 650.433655 6438221
2014-01-29 656.900024 660.000000 644.000000 649.799988 647.146912 5418415
2014-01-30 649.000000 652.000000 646.599976 649.599976 646.947754 5292469
2014-01-31 648.099976 650.599976 638.000000 646.900024 644.258850 6002575
2014-02-03 645.799988 649.500000 641.599976 641.799988 639.179565 5615491
2014-02-04 639.900024 643.599976 637.099976 641.799988 639.179565 8816809
2014-02-05 640.799988 645.187988 639.200012 642.799988 640.175476 7761998
2014-02-06 646.400024 653.143982 643.500000 652.700012 650.035156 5220177
2014-02-07 654.099976 656.200012 651.500000 654.200012 651.528931 4351308
2014-02-10 655.799988 656.099976 652.900024 655.799988 653.122498 5920865
2014-02-11 658.299988 662.929993 657.942017 662.799988 660.093872 5084411
2014-02-12 666.200012 667.799988 664.299988 664.299988 661.587769 8109789
2014-02-13 664.099976 664.099976 658.299988 663.099976 660.392639 2880072
2014-02-14 663.099976 664.599976 661.995972 663.400024 660.691528 3272200
2014-02-17 664.700012 671.599976 664.132996 670.099976 667.364258 4379789
2014-02-18 671.599976 677.965027 668.630005 677.299988 674.534668 9392102
2014-02-19 677.400024 679.599976 674.400024 678.099976 675.331360 6593446
2014-02-20 673.000000 679.500000 671.599976 678.400024 675.630188 7309300
2014-02-21 683.400024 684.500000 680.000000 682.099976 679.315247 6693962
2014-02-24 681.400024 684.900024 677.635986 684.900024 682.103638 5311315
2014-02-25 683.400024 687.799988 677.500000 687.799988 684.991699 21568914
2014-02-26 679.000000 683.099976 675.260010 676.799988 674.061279 8381241
2014-02-27 675.599976 677.900024 670.000000 677.000000 674.260864 4681679
2014-02-28 679.299988 679.299988 674.700012 677.500000 674.758850 4602766
2014-03-03 669.900024 670.900024 663.687988 667.299988 664.599976 9284072
2014-03-04 671.599976 678.012024 671.599976 677.000000 674.260864 19552962
2014-03-05 676.700012 677.799988 673.200012 674.000000 671.273071 3345789
2014-03-06 677.000000 677.038025 673.322021 674.799988 672.069458 4670531
2014-03-07 675.400024 676.500000 667.299988 668.200012 665.496338 6544949
2014-03-10 667.400024 672.200012 663.898010 664.700012 662.010620 4849310
2014-03-11 667.099976 668.299988 662.599976 665.099976 662.408936 4640952
2014-03-12 662.900024 664.150024 658.400024 661.200012 658.524780 8442889
2014-03-13 662.000000 662.099976 654.200012 654.599976 651.951111 4118358
2014-03-14 650.099976 654.976013 649.299988 651.700012 649.063232 10987885
2014-03-17 652.200012 658.599976 651.888000 656.299988 653.644409 4476431
2014-03-18 655.700012 665.000000 652.599976 659.200012 656.532593 6990161
2014-03-19 659.900024 660.309021 654.900024 656.000000 653.345703 12862854
2014-03-20 653.000000 653.900024 647.799988 653.200012 650.556946 10931397
2014-03-21 654.200012 655.700012 648.681030 654.299988 651.652527 17062216
2014-03-24 655.099976 655.299988 649.163025 650.200012 647.569092 5724682
2014-03-25 652.299988 658.799988 652.299988 658.799988 656.134399 5222459
2014-03-26 658.299988 663.299988 658.161987 659.400024 656.731812 11255054
2014-03-27 656.200012 659.679993 654.799988 657.900024 655.238159 7319554
2014-03-28 659.400024 661.900024 657.375000 660.400024 657.727905 3556993
2014-03-31 661.599976 664.799988 657.299988 659.500000 656.831543 3666080
2014-04-01 662.000000 665.000000 660.299988 664.000000 661.313293 4297667
2014-04-02 663.900024 666.500000 663.362976 665.000000 662.309204 5072819
2014-04-03 666.099976 667.125000 662.700012 663.799988 661.114075 7428355
2014-04-04 665.400024 669.299988 665.400024 668.599976 665.894592 3606086
2014-04-07 664.400024 666.400024 660.299988 661.500000 658.823364 5834914
2014-04-08 659.799988 661.369995 653.971985 658.200012 655.536560 5154129
2014-04-09 659.400024 664.400024 659.200012 662.200012 659.520630 6182468
2014-04-10 665.000000 667.478027 661.072021 663.400024 660.715881 5219654
2014-04-11 658.099976 659.062988 653.232971 655.400024 652.748169 23589566
2014-04-14 652.900024 657.700012 650.088013 657.700012 655.039001 5086254
2014-04-15 657.299988 658.900024 652.900024 653.599976 650.955383 12649235
2014-04-16 658.400024 659.500000 655.099976 658.500000 655.835571 4014216
2014-04-17 658.299988 663.530029 655.599976 662.299988 659.620056 3854949
2014-04-22 665.500000 671.500000 665.458008 668.599976 665.894592 5796324
2014-04-23 669.799988 670.132996 667.000000 668.000000 665.297180 3156182
2014-04-24 670.200012 673.000000 666.799988 670.500000 667.786987 6284319
2014-04-25 669.299988 670.171997 666.197021 669.500000 666.791016 5541008
2014-04-28 671.599976 672.500000 669.099976 670.000000 667.289001 10602503
2014-04-29 672.200012 677.900024 672.150024 677.900024 675.157166 9041275
2014-04-30 677.299988 680.700012 676.099976 679.299988 676.551392 4430267
2014-05-01 680.599976 682.700012 680.000000 681.700012 678.941772 3695695
2014-05-02 682.200012 684.700012 680.700012 682.599976 679.838135 6329609
2014-05-06 682.900024 683.520020 679.099976 680.500000 677.746521 4595474
2014-05-07 678.500000 681.400024 678.000000 680.799988 678.045288 6152030
2014-05-08 682.299988 685.400024 681.599976 685.400024 682.626831 6092353
2014-05-09 684.200012 684.833984 681.700012 683.099976 680.335999 4360999
2014-05-12 684.099976 686.700012 683.500000 686.500000 683.722107 3821677
2014-05-13 688.099976 689.200012 686.099976 689.200012 686.411194 4192962
2014-05-14 689.299988 690.708008 688.299988 690.700012 687.905273 5285639
2014-05-15 690.799988 692.260010 684.799988 687.099976 684.319824 6711377
2014-05-16 687.500000 688.200012 683.859985 688.000000 685.216431 10838443
2014-05-19 685.700012 687.900024 683.099976 686.900024 684.120667 4314194
2014-05-20 686.700012 687.364014 682.200012 682.599976 679.838135 3124335
2014-05-21 674.900024 678.700012 673.750000 677.799988 675.132568 5063601
2014-05-22 680.000000 680.299988 676.622009 677.900024 675.232239 3899434
2014-05-23 677.400024 677.835999 675.268005 677.099976 674.435242 2803356
2014-05-27 680.200012 681.400024 678.500000 680.200012 677.523193 9440610
2014-05-28 680.200012 681.400024 678.799988 680.700012 678.021240 4767383
2014-05-29 680.700012 684.000000 680.700012 683.000000 680.312134 2450698
2014-05-30 681.599976 683.299988 678.900024 679.799988 677.124573 3079900
2014-06-02 682.200012 683.299988 680.400024 682.200012 679.515198 2136186
2014-06-03 681.200012 681.299988 677.299988 680.400024 677.722412 9773989
2014-06-04 679.400024 681.736023 676.500000 678.799988 676.128601 4854414
2014-06-05 675.000000 681.299988 675.000000 677.700012 675.033020 5061528
2014-06-06 679.299988 683.200012 678.336975 682.099976 679.415588 3587498
2014-06-09 683.299988 684.400024 682.500000 683.799988 681.108826 1674893
2014-06-10 678.700012 684.000000 678.700012 684.000000 681.308289 2840257
2014-06-11 684.299988 684.400024 680.099976 681.400024 678.718506 4156000
2014-06-12 681.799988 683.099976 680.315002 682.299988 679.614746 2975704
2014-06-13 680.099976 680.400024 673.799988 675.799988 673.140442 5294793
2014-06-16 674.000000 675.900024 672.599976 673.500000 670.849731 3722041
2014-06-17 674.299988 675.599976 671.900024 675.299988 672.642456 4395836
2014-06-18 676.799988 678.299988 676.200012 676.500000 673.837830 3482073
2014-06-19 681.500000 682.700012 679.400024 679.700012 677.025146 3049402
2014-06-20 678.799988 682.599976 678.799988 680.900024 678.220337 4843682
2014-06-23 681.599976 681.599976 677.000000 678.700012 676.029175 2955002
2014-06-24 679.099976 680.900024 676.200012 676.799988 674.136353 3736016
2014-06-25 674.000000 675.000000 670.367981 670.900024 668.259705 5780953
2014-06-26 673.200012 673.684998 668.299988 671.299988 668.658142 3366506
2014-06-27 672.900024 675.000000 672.000000 674.099976 671.447083 4122793
2014-06-30 674.599976 676.200012 671.000000 672.799988 670.151978 2483432
2014-07-01 674.000000 678.590027 673.744995 678.200012 675.531006 5298469
2014-07-02 677.799988 680.900024 677.752014 679.400024 676.726318 3247951
2014-07-03 679.700012 684.000000 679.200012 684.000000 681.308289 2629891
2014-07-04 684.200012 684.900024 682.900024 684.500000 681.806335 2562735
2014-07-07 681.099976 684.299988 679.299988 679.700012 677.025146 3061233
2014-07-08 681.000000 681.000000 671.799988 671.799988 669.156189 4341912
2014-07-09 672.000000 672.000000 667.599976 669.500000 666.865295 4031218
2014-07-10 670.200012 670.200012 662.500000 665.200012 662.582275 5671547
2014-07-11 666.500000 667.299988 664.099976 666.500000 663.877075 5758053
2014-07-14 669.000000 673.900024 668.395996 672.500000 669.853638 2729931
2014-07-15 671.400024 674.200012 668.565979 668.799988 666.167969 3873119
2014-07-16 670.200012 676.567993 670.200012 675.799988 673.140442 4819821
2014-07-17 673.799988 674.888977 670.171997 671.299988 668.658142 3892361
2014-07-18 668.500000 672.338013 666.400024 672.200012 669.554565 4385884
2014-07-21 672.400024 672.799988 668.799988 670.000000 667.363525 2901726
2014-07-22 673.000000 677.200012 672.463989 676.599976 673.937195 2491704
2014-07-23 675.099976 679.567017 674.833008 677.400024 674.734314 3054199
2014-07-24 677.799988 679.900024 674.299988 679.900024 677.224243 2801525
2014-07-25 678.200012 681.007996 675.900024 677.200012 674.535034 5735266
2014-07-28 678.000000 678.900024 674.200012 676.799988 674.136353 4380963
2014-07-29 677.599976 680.927979 675.900024 678.099976 675.431335 2353190
2014-07-30 678.299988 679.200012 673.599976 675.299988 672.642456 2237701
2014-07-31 676.900024 677.231995 669.531982 670.799988 668.159973 8416969
2014-08-01 669.799988 670.304016 660.799988 666.599976 663.976685 5598185
2014-08-04 670.000000 670.000000 665.299988 665.700012 663.080383 2587423
2014-08-05 668.299988 669.599976 665.099976 666.299988 663.677795 1473264
2014-08-06 664.599976 664.700012 658.283997 663.599976 660.988525 3139631
2014-08-07 663.000000 664.299988 658.668030 659.599976 657.004089 3428385
2014-08-08 656.099976 657.900024 652.463989 656.299988 653.717102 5116854
2014-08-11 660.000000 663.599976 659.065002 662.599976 659.992432 3775804
2014-08-12 663.900024 663.900024 660.400024 662.700012 660.091980 4400879
2014-08-13 664.900024 667.900024 664.200012 666.900024 664.275452 4139170
2014-08-14 666.299988 670.900024 665.432007 669.700012 667.064331 3650152
2014-08-15 671.000000 675.700012 669.400024 669.799988 667.163818 3936619
2014-08-18 673.799988 676.000000 673.200012 675.599976 672.941223 2374666
2014-08-19 677.299988 679.919983 676.892029 679.400024 676.726318 3349030
2014-08-20 674.299988 674.609985 670.947998 672.500000 669.905151 2386333
2014-08-21 673.099976 675.200012 672.200012 674.900024 672.296082 1808184
2014-08-22 675.099976 675.500000 671.864014 674.400024 671.797913 1623664
2014-08-26 679.299988 679.599976 675.400024 679.000000 676.379944 3961728
2014-08-27 678.900024 680.440002 678.500000 680.299988 677.675049 5487336
2014-08-28 679.900024 680.919983 676.815979 677.799988 675.184692 4666042
2014-08-29 678.599976 680.116028 674.900024 679.299988 676.678833 50021100
2014-09-01 678.000000 679.799988 676.861023 679.799988 677.176819 6916081
2014-09-02 681.200012 682.150024 678.400024 679.700012 677.077271 3551685
2014-09-03 681.400024 687.187988 681.400024 684.000000 681.360779 14078251
2014-09-04 684.799988 687.599976 684.012024 684.900024 682.257324 4085003
2014-09-05 685.299988 685.299988 680.000000 682.400024 679.766846 4129571
2014-09-08 680.299988 681.000000 674.500000 681.000000 678.372192 9711408
2014-09-09 680.000000 681.700012 678.432007 680.299988 677.675049 3320927
2014-09-10 679.799988 682.200012 677.599976 680.599976 677.973694 3104585
2014-09-11 682.599976 683.099976 673.736023 677.299988 674.686523 3359730
2014-09-12 678.599976 679.299988 677.299988 677.599976 674.985291 6476747
2014-09-15 676.400024 678.599976 675.000000 678.000000 675.383728 2205438
2014-09-16 677.799988 677.960022 672.299988 676.200012 673.590698 4364882
2014-09-17 678.599976 679.099976 675.400024 675.400024 672.794067 2790821
2014-09-18 676.200012 679.700012 674.400024 679.099976 676.479614 3158643
2014-09-19 685.200012 686.585999 680.700012 680.700012 678.073364 14534199
2014-09-22 676.799988 678.153992 674.500000 675.400024 672.794067 4153119
2014-09-23 674.500000 674.758972 662.599976 665.599976 663.031616 9051740
2014-09-24 665.000000 668.799988 663.299988 668.799988 666.219299 4261236
2014-09-25 668.299988 670.638977 659.979980 661.700012 659.146729 5284353
2014-09-26 661.099976 664.200012 659.099976 663.000000 660.441711 4164283
2014-09-29 662.099976 663.200012 658.739014 662.599976 660.043091 5537163
2014-09-30 663.299988 663.799988 658.228027 660.500000 657.951111 2788371
2014-10-01 659.500000 659.500000 651.599976 653.099976 650.579834 5316878
2014-10-02 653.099976 653.632996 642.099976 642.099976 639.622253 5118749
2014-10-03 646.400024 652.299988 646.000000 651.000000 648.487915 4994454
2014-10-06 655.750000 665.497009 651.250000 654.750000 652.223694 3273625
2014-10-07 653.299988 653.599976 647.299988 647.299988 644.802246 2276028
2014-10-08 646.099976 648.299988 643.400024 646.299988 643.805969 5653179
2014-10-09 651.900024 652.599976 640.500000 640.799988 638.327332 4622570
2014-10-10 637.200012 650.664001 630.794983 631.900024 629.461853 6245878
2014-10-13 625.700012 636.500000 625.700012 634.599976 632.151245 5520143
2014-10-14 631.599976 638.000000 628.455994 637.200012 634.741455 4644782
2014-10-15 634.900024 634.900024 618.599976 618.700012 616.312683 9994606
2014-10-16 624.200012 626.083984 605.299988 618.200012 615.814575 15799659
2014-10-17 619.200012 629.599976 616.900024 629.200012 626.772034 11432879
2014-10-20 628.799988 630.400024 622.299988 624.900024 622.488953 8471073
2014-10-21 623.599976 636.239990 621.400024 636.099976 633.645264 8833162
2014-10-22 635.500000 638.900024 632.700012 638.799988 636.335022 4888752
2014-10-23 636.700012 642.400024 630.799988 641.099976 638.626221 5275509
2014-10-24 638.200012 640.122986 636.400024 638.099976 635.637756 3120054
2014-10-27 644.099976 644.099976 633.244019 635.900024 633.446472 5495484
2014-10-28 639.200012 640.500000 636.700012 639.400024 636.932739 3124661
2014-10-29 641.299988 646.200012 641.000000 644.200012 641.714294 4162495
2014-10-30 646.700012 646.900024 636.700012 645.200012 642.710327 4443724
2014-10-31 652.599976 654.221985 649.578003 653.700012 651.177734 5971628
2014-11-03 651.500000 654.263977 646.599976 647.500000 645.001709 4562770
2014-11-04 646.299988 650.380005 643.400024 644.200012 641.714294 4286576
2014-11-05 648.200012 652.599976 646.599976 652.400024 649.882507 4755112
2014-11-06 650.099976 664.900024 649.880981 654.900024 652.373169 4900851
2014-11-07 657.000000 660.299988 654.750977 656.099976 653.568237 4062855
2014-11-10 657.200012 660.500000 654.179993 660.500000 657.951111 2944468
2014-11-11 661.799988 662.750000 660.000000 662.299988 659.744263 3188127
2014-11-12 661.500000 662.200012 658.565002 660.700012 658.150452 2517556
2014-11-13 662.200012 665.000000 660.000000 664.099976 661.537537 5022225
2014-11-14 665.099976 666.400024 661.744019 666.200012 663.629333 5657325
2014-11-17 664.099976 669.221985 661.000000 668.200012 665.621643 6452783
2014-11-18 669.400024 672.218994 668.299988 671.799988 669.207825 6622741
2014-11-19 671.900024 671.924988 668.799988 670.900024 668.311218 2442329
2014-11-20 671.000000 671.000000 665.500000 669.400024 666.816956 4720649
2014-11-21 667.500000 681.603027 667.500000 676.200012 673.590698 7587969
2014-11-24 678.900024 678.900024 673.000000 674.200012 671.598267 6407365
2014-11-25 665.000000 676.200012 665.000000 674.200012 671.598267 3626703
2014-11-26 675.400024 677.799988 672.900024 673.799988 671.200012 5159451
2014-11-27 668.000000 673.330017 665.700012 666.700012 664.195068 4542512
2014-11-28 665.200012 668.099976 661.255981 666.599976 664.095398 4758880
2014-12-01 660.000000 662.700012 657.971985 660.099976 657.619629 4206904
2014-12-02 662.400024 669.322021 662.400024 669.000000 666.486389 7904670
2014-12-03 668.599976 670.299988 665.500000 665.500000 662.999451 6610104
2014-12-04 666.000000 667.505005 661.599976 662.500000 660.010559 4812751
2014-12-05 664.700012 669.500000 664.700012 668.299988 665.788879 4779004
2014-12-08 667.200012 667.200012 661.599976 661.900024 659.413025 3940608
2014-12-09 656.900024 657.799988 647.500000 647.500000 645.067322 6067578
2014-12-10 649.700012 651.099976 644.806030 645.000000 642.576416 5164240
2014-12-11 643.400024 646.700012 638.643982 641.000000 638.591553 8359173
2014-12-12 636.500000 638.500000 624.500000 624.700012 622.352539 10087649
2014-12-15 622.000000 631.289001 612.000000 614.099976 611.792603 10801715
2014-12-16 615.700012 628.900024 609.739990 628.900024 626.537109 17551405
2014-12-17 620.299988 631.500000 619.200012 628.599976 626.237915 10091958
2014-12-18 637.099976 641.799988 631.299988 641.200012 638.790833 13340994
2014-12-19 640.599976 651.400024 640.599976 650.000000 647.557678 9492377
2014-12-22 654.500000 656.859985 651.000000 652.799988 650.347168 6042978
2014-12-23 654.799988 656.599976 652.799988 653.299988 650.845276 3217196
2014-12-24 656.700012 657.500000 654.195007 655.900024 653.435547 2482715
2014-12-29 659.900024 659.900024 653.000000 657.500000 655.029602 7765826
2014-12-30 655.400024 655.401978 646.549988 648.799988 646.362244 3911710
2014-12-31 651.299988 652.200012 648.799988 651.900024 649.450500 2175531
2015-01-02 655.000000 655.145020 645.099976 649.099976 646.661072 4013581
2015-01-05 647.900024 651.700012 634.599976 635.700012 633.311462 7687480
2015-01-06 635.900024 639.700012 626.877991 631.000000 628.629150 8106276
2015-01-07 638.500000 640.072021 631.000000 636.400024 634.008972 5170557
2015-01-08 643.299988 652.036011 642.000000 650.400024 647.956299 8119578
2015-01-09 648.200012 651.099976 641.200012 644.099976 641.679749 7013870
2015-01-12 647.000000 648.450989 639.487000 644.400024 641.978760 5869236
2015-01-13 644.000000 650.200012 640.700989 648.299988 645.864197 6178237
2015-01-14 637.200012 642.299988 629.500000 633.200012 630.821045 10871099
2015-01-15 640.900024 644.299988 624.200012 644.299988 641.879211 10895148
2015-01-16 639.299988 649.799988 638.700012 649.000000 646.561401 6495408
2015-01-19 651.000000 654.200012 649.107971 653.000000 650.546448 5831201
2015-01-20 655.000000 658.234985 654.099976 656.500000 654.033386 5856285
2015-01-21 658.500000 667.099976 658.453979 667.099976 664.593445 7751670
2015-01-22 668.799988 675.000000 667.083008 673.500000 670.969482 13158027
2015-01-23 673.799988 678.254028 673.635986 677.799988 675.253357 13183936
2015-01-26 673.799988 679.799988 673.400024 679.500000 676.946960 5525753
2015-01-27 680.000000 680.700012 671.518005 675.200012 672.663025 10368707
2015-01-28 683.900024 683.900024 671.900024 676.599976 674.057495 10393698
2015-01-29 671.700012 675.900024 669.200012 675.500000 672.961914 5591225
2015-01-30 676.700012 678.599976 668.500000 668.500000 665.988098 4737952
2015-02-02 671.700012 673.900024 667.500000 672.500000 669.973267 8091563
2015-02-03 675.900024 682.799988 674.900024 681.000000 678.441223 8463136
2015-02-04 681.700012 682.500000 674.599976 680.500000 677.943115 7198922
2015-02-05 676.200012 681.400024 675.138000 680.900024 678.341614 4734596
2015-02-06 679.099976 682.700012 677.500000 679.700012 677.146118 30360770
2015-02-09 675.500000 679.099976 671.931030 677.900024 675.352905 5597653
2015-02-10 678.500000 678.799988 673.400024 677.000000 674.456177 5273392
2015-02-11 677.799988 678.900024 672.799988 676.299988 673.758911 3070531
2015-02-12 676.400024 680.799988 676.400024 678.200012 675.651794 4660730
2015-02-13 676.500000 683.900024 676.500000 682.599976 680.035095 10694309
2015-02-16 681.599976 682.945007 680.622986 681.400024 678.839844 3314826
2015-02-17 679.299988 685.099976 677.400024 685.099976 682.525696 6359896
2015-02-18 686.599976 687.700012 683.000000 684.599976 682.027588 3014786
2015-02-19 683.299988 686.736023 682.200012 685.299988 682.724976 4247530
2015-02-20 684.700012 688.299988 684.500000 687.400024 684.817078 3762783
2015-02-23 691.000000 691.900024 684.900024 687.299988 684.717590 8473631
2015-02-24 688.000000 692.713989 686.400024 691.000000 688.403748 3928630
2015-02-25 689.000000 691.900024 686.900024 689.700012 687.108582 4604393
2015-02-26 688.599976 691.541992 686.400024 689.099976 686.531311 4328106
2015-02-27 689.000000 691.299988 687.400024 688.700012 686.132935 3346317
2015-03-02 689.000000 692.000000 686.935974 688.200012 685.634583 3943826
2015-03-03 690.200012 690.599976 683.500000 683.700012 681.151489 5898317
2015-03-04 685.200012 686.799988 680.799988 686.799988 684.239929 5996398
2015-03-05 687.799988 692.599976 686.299988 692.200012 689.620056 6327734
2015-03-06 690.500000 691.716003 687.000000 687.299988 684.738220 5075082
2015-03-09 684.500000 685.200012 681.987976 683.400024 680.852905 4736800
2015-03-10 681.900024 683.000000 666.200012 666.200012 663.716858 7324677
2015-03-11 667.599976 670.200012 665.900024 668.500000 666.008179 11221376
2015-03-12 671.200012 676.900024 671.166016 672.799988 670.292053 4461294
2015-03-13 674.599976 674.599976 668.299988 671.299988 668.797729 3296288
2015-03-16 673.500000 684.000000 672.953979 677.500000 674.974670 5309181
2015-03-17 678.500000 681.799988 677.099976 680.400024 677.863953 6275460
2015-03-18 681.000000 691.400024 681.000000 691.200012 688.623596 6292902
2015-03-19 693.400024 696.099976 690.900024 694.400024 691.811768 5155456
2015-03-20 695.000000 701.000000 693.900024 700.200012 697.590210 10480986
2015-03-23 700.400024 701.599976 697.200012 701.599976 698.984741 4286881
2015-03-24 700.500000 704.500000 699.354004 700.000000 697.390808 6441165
2015-03-25 699.200012 701.599976 696.299988 696.900024 694.302429 4929545
2015-03-26 693.599976 697.945007 686.000000 687.400024 684.837769 8543780
2015-03-27 689.200012 689.421997 682.099976 683.799988 681.250916 4340686
2015-03-30 688.000000 689.700012 684.599976 687.799988 685.236389 6610813
2015-03-31 686.500000 689.299988 674.960022 675.700012 673.181458 6157848
2015-04-01 675.900024 684.299988 675.125977 679.000000 676.469116 4697916
2015-04-02 678.299988 683.599976 678.299988 682.500000 679.955994 5205104
2015-04-07 686.099976 695.299988 686.099976 694.599976 692.010742 7182604
2015-04-08 699.000000 699.799988 691.900024 692.400024 689.819214 6810464
2015-04-09 696.200012 700.799988 694.500000 700.599976 697.988403 5206839
2015-04-10 702.000000 709.500000 701.523987 708.799988 706.158081 9745108
2015-04-13 707.400024 707.799988 704.000000 705.900024 703.269104 3859810
2015-04-14 704.500000 708.200012 704.000000 706.799988 704.165527 4686725
2015-04-15 706.400024 710.562988 705.231995 709.400024 706.755981 4080323
2015-04-16 711.099976 711.099976 705.599976 705.599976 702.969910 3361608
2015-04-17 706.099976 709.799988 696.099976 698.900024 696.295105 4559755
2015-04-20 700.900024 706.000000 700.900024 704.700012 702.073364 6050306
2015-04-21 706.400024 709.599976 702.400024 705.599976 702.969910 5551055
2015-04-22 707.599976 708.500000 698.900024 702.200012 699.582703 4075917
2015-04-23 704.000000 706.135986 699.799988 705.700012 703.069458 7507978
2015-04-24 707.299988 710.799988 705.900024 707.799988 705.161804 4715189
2015-04-27 710.799988 713.000000 703.000000 710.900024 708.250183 5031609
2015-04-28 707.299988 709.299988 699.299988 704.099976 701.475464 5248093
2015-04-29 705.799988 706.755981 695.000000 695.099976 692.509155 6485527
2015-04-30 694.500000 697.674988 691.200012 697.099976 694.501648 7342189
2015-05-01 696.000000 700.031006 692.599976 699.200012 696.593872 3115974
2015-05-05 704.299988 705.823975 693.400024 693.400024 690.815308 6289179
2015-05-06 693.599976 698.299988 692.200012 694.500000 691.911316 6321354
2015-05-07 692.700012 692.700012 682.244995 690.799988 688.225220 10795340
2015-05-08 703.700012 707.000000 700.049988 707.000000 704.364624 12259105
2015-05-11 707.099976 710.599976 704.594971 705.200012 702.571350 6982349
2015-05-12 703.200012 703.200012 691.500000 696.900024 694.302429 12091705
2015-05-13 700.000000 703.400024 696.299988 699.400024 696.793030 7596009
2015-05-14 697.900024 702.700012 693.900024 702.000000 699.383545 5663236
2015-05-15 704.000000 704.926025 697.299988 700.099976 697.490601 5223862
2015-05-18 699.700012 705.400024 696.900024 700.200012 697.590210 5980658
2015-05-19 702.000000 705.500000 701.377991 704.299988 701.674683 10368240
2015-05-20 705.000000 707.299988 701.200012 705.799988 703.169250 3808701
2015-05-21 705.099976 708.299988 705.099976 707.400024 704.763489 3534418
2015-05-22 709.000000 711.900024 708.099976 708.599976 705.958557 4367365
2015-05-26 709.099976 709.400024 698.099976 701.099976 698.486755 6164260
2015-05-27 700.099976 709.700012 700.099976 707.400024 704.763489 7306368
2015-05-28 697.799988 708.763000 695.700012 698.900024 696.388123 4733954
2015-05-29 698.700012 701.299988 691.700012 693.299988 690.808228 5618255
2015-06-01 695.200012 698.799988 689.099976 690.400024 687.918762 5564772
2015-06-02 692.000000 694.340027 682.489014 687.500000 685.029175 7587181
2015-06-03 688.200012 693.900024 685.400024 690.700012 688.217712 6051342
2015-06-04 687.099976 687.500000 679.900024 682.099976 679.648376 8425724
2015-06-05 679.700012 680.369995 674.671997 676.900024 674.467346 6485666
2015-06-08 676.299988 679.599976 674.099976 674.299988 671.876587 6151846
2015-06-09 674.799988 676.000000 669.179993 670.799988 668.389038 5805278
2015-06-10 669.099976 679.900024 668.799988 678.799988 676.360352 8038266
2015-06-11 677.299988 683.099976 676.914978 681.200012 678.751831 3212187
2015-06-12 677.900024 679.900024 672.900024 674.700012 672.275024 6732052
2015-06-15 671.400024 673.331970 668.000000 668.700012 666.296631 7453607
2015-06-16 667.200012 670.200012 663.500000 668.400024 665.997681 7163276
2015-06-17 668.900024 670.500000 664.257996 665.500000 663.108032 5776833
2015-06-18 664.299988 669.200012 660.620972 668.400024 665.997681 6639596
2015-06-19 667.200012 674.400024 666.875000 670.200012 667.791260 7506788
2015-06-22 676.900024 681.099976 670.848999 680.799988 678.353027 5999931
2015-06-23 681.700012 683.900024 680.609985 682.200012 679.748108 4667473
2015-06-24 682.200012 685.599976 681.515015 682.500000 680.046997 6035938
2015-06-25 680.599976 685.000000 678.400024 679.599976 677.157471 4837110
2015-06-26 676.900024 677.900024 671.864990 674.299988 671.876587 5466393
2015-06-29 658.299988 668.099976 658.299988 661.099976 658.723938 9711208
2015-06-30 657.000000 659.487976 650.700012 650.700012 648.361267 9712333
2015-07-01 656.599976 663.000000 654.200012 660.099976 657.727600 13262580
2015-07-02 659.500000 664.000000 658.900024 662.099976 659.720337 6217670
2015-07-03 661.599976 662.200012 656.599976 658.000000 655.635010 7930036
2015-07-06 650.500000 656.400024 648.427979 652.299988 649.955505 7610544
2015-07-07 654.500000 654.500000 642.299988 642.500000 640.190857 6226067
2015-07-08 643.700012 650.799988 642.599976 648.500000 646.169250 6368205
2015-07-09 650.299988 658.599976 649.400024 656.900024 654.539001 5315977
2015-07-10 666.400024 668.000000 662.400024 666.799988 664.403503 5448005
2015-07-13 673.099976 673.650024 669.752014 672.900024 670.481384 3857509
2015-07-14 672.500000 675.000000 670.299988 675.000000 672.573914 2802200
2015-07-15 674.400024 676.900024 672.286987 674.000000 671.577576 2992521
2015-07-16 676.799988 679.711975 674.479980 678.599976 676.161133 5103105
2015-07-17 678.599976 679.500000 674.116028 676.900024 674.467346 4773519
2015-07-20 677.099976 680.400024 676.299988 678.099976 675.662903 3590046
2015-07-21 678.500000 679.099976 674.900024 675.700012 673.271545 3131192
2015-07-22 670.000000 671.799988 664.400024 666.000000 663.606323 5641203
2015-07-23 670.000000 670.500000 663.575012 664.799988 662.410645 5246970
2015-07-24 664.700012 667.500000 656.465027 656.799988 654.439453 9578704
2015-07-27 655.799988 658.221985 646.900024 650.099976 647.763184 4731743
2015-07-28 653.099976 656.463013 651.599976 655.400024 653.044434 5359334
2015-07-29 659.099976 663.015015 657.000000 662.599976 660.218506 6075961
2015-07-30 665.599976 669.200012 662.700012 666.599976 664.204224 3482494
2015-07-31 668.400024 670.104004 664.299988 668.700012 666.296631 3212746
2015-08-03 668.200012 670.299988 666.000000 668.299988 665.898010 3116933
2015-08-04 666.700012 670.900024 663.700012 668.299988 665.898010 4045073
2015-08-05 669.200012 675.900024 668.299988 674.500000 672.075745 6181207
2015-08-06 672.500000 676.500000 671.900024 675.099976 672.673523 3636258
2015-08-07 674.200012 675.700012 671.799988 671.799988 669.385559 2121301
2015-08-10 675.400024 676.033997 665.437988 674.299988 671.876587 4619076
2015-08-11 671.299988 672.000000 666.099976 666.099976 663.706116 6514299
2015-08-12 661.000000 661.669983 654.000000 657.700012 655.336365 7541002
2015-08-13 665.900024 667.200012 659.312988 660.799988 658.425110 6519076
2015-08-14 660.599976 664.000000 658.299988 659.099976 656.731018 2426047
2015-08-17 662.500000 662.500000 654.599976 659.000000 656.631531 3002079
2015-08-18 658.900024 660.200012 654.400024 656.000000 653.642273 6387256
2015-08-19 654.200012 654.400024 643.700012 643.700012 641.386536 5469024
2015-08-20 640.400024 645.099976 640.168030 641.200012 638.895569 7048277
2015-08-21 632.599976 639.140015 623.099976 623.099976 620.860352 15374021
2015-08-24 607.500000 622.849976 581.200012 593.200012 591.067871 28291625
2015-08-25 600.599976 615.799988 600.299988 612.500000 610.298767 14584637
2015-08-26 605.599976 613.599976 598.900024 601.400024 599.238525 8842513
2015-08-27 612.400024 620.299988 606.400024 619.099976 616.928284 11001602
2015-08-28 619.900024 624.599976 614.200012 624.000000 621.811218 7276674
2015-09-01 620.000000 620.000000 601.599976 604.000000 601.881165 7006031
2015-09-02 606.200012 615.099976 600.838989 607.000000 604.870728 9567439
2015-09-03 614.000000 620.799988 613.505005 618.799988 616.629395 5660678
2015-09-04 613.400024 613.400024 603.200012 603.599976 601.482788 9599230
2015-09-07 609.000000 611.700012 605.163025 606.700012 604.571655 3446425
2015-09-08 609.500000 618.763000 609.500000 613.799988 611.646790 3962353
2015-09-09 625.500000 628.000000 616.190002 622.500000 620.316528 8056495
2015-09-10 616.599976 625.349976 612.299988 615.700012 613.540039 3335541
2015-09-11 616.400024 616.799988 610.892029 611.599976 609.454773 3482450
2015-09-14 614.000000 618.799988 606.200012 608.400024 606.265869 5550782
2015-09-15 608.299988 615.500000 601.500000 613.500000 611.347900 4102053
2015-09-16 617.299988 624.099976 616.500000 622.299988 620.116882 5379030
2015-09-17 623.200012 623.340027 617.799988 618.099976 615.931641 3810498
2015-09-18 616.400024 617.943970 606.291992 610.299988 608.158997 7533741
2015-09-21 608.299988 616.500000 607.599976 610.299988 608.158997 5301269
2015-09-22 610.400024 610.400024 593.500000 593.500000 591.418274 9766374
2015-09-23 594.299988 606.299988 592.969971 602.799988 600.685303 8919269
2015-09-24 601.700012 605.299988 594.500000 595.599976 593.510986 3870163
2015-09-25 605.099976 611.900024 604.000000 610.900024 608.756958 5396223
2015-09-28 608.500000 609.900024 595.700012 595.700012 593.610413 5083092
2015-09-29 589.500000 603.289978 587.700012 590.700012 588.628052 3560807
2015-09-30 600.700012 606.900024 599.900024 606.900024 604.770996 5229768
2015-10-01 613.900024 617.000000 605.200012 607.200012 605.070068 6343386
2015-10-02 610.400024 617.400024 604.900024 612.400024 610.251892 4756708
2015-10-05 623.900024 629.697998 621.299988 629.299988 627.092346 4023266
2015-10-06 630.000000 633.900024 625.200012 632.500000 630.281250 3956335
2015-10-07 635.200012 639.228027 631.500000 633.200012 630.978943 6401285
2015-10-08 632.700012 637.900024 630.099976 637.599976 635.363281 3602010
2015-10-09 642.099976 645.125977 635.299988 641.299988 639.050415 2648494
2015-10-12 640.400024 640.661987 634.799988 637.299988 635.064331 2039497
2015-10-13 637.799988 637.799988 629.900024 633.900024 631.676392 4215764
2015-10-14 629.599976 631.200012 595.900024 626.500000 624.302551 3837386
2015-10-15 631.500000 634.520020 629.700012 633.299988 631.078613 2833811
2015-10-16 635.900024 639.500000 635.299988 638.000000 635.762085 3385460
2015-10-19 636.799988 640.500000 633.200012 634.599976 632.373779 4414133
2015-10-20 635.000000 636.299988 631.500000 634.599976 632.373779 3830006
2015-10-21 635.500000 638.099976 631.099976 634.099976 631.875854 5706599
2015-10-22 632.700012 638.250000 632.200012 637.400024 635.164246 5876189
2015-10-23 640.500000 648.099976 639.900024 643.400024 641.143005 9437525
2015-10-26 642.299988 644.799988 639.997986 641.400024 639.150024 3403611
2015-10-27 640.299988 640.700012 635.450012 635.700012 633.470154 3106950
2015-10-28 635.599976 643.900024 635.000000 642.799988 640.545105 4250830
2015-10-29 641.000000 641.400024 635.200012 638.799988 636.559143 5895000
2015-10-30 638.900024 640.299988 632.849976 635.599976 633.370361 2874402
2015-11-02 630.799988 637.427979 630.650024 635.700012 633.470154 3155866
2015-11-03 637.099976 637.950012 634.200012 637.799988 635.562683 4256146
2015-11-04 640.000000 645.106018 639.799988 639.900024 637.655273 4329743
2015-11-05 641.099976 641.612976 635.200012 635.500000 633.270630 4192119
2015-11-06 636.799988 638.900024 632.599976 635.000000 632.772583 3643657
2015-11-09 636.000000 637.599976 628.299988 628.299988 626.095825 9012938
2015-11-10 632.200012 632.200012 624.549988 627.400024 625.199219 6099598
2015-11-11 628.799988 632.200012 626.700012 629.200012 626.992737 3072272
2015-11-12 628.799988 630.799988 618.900024 618.900024 616.728943 8538741
2015-11-13 617.299988 617.500000 610.380005 613.700012 611.547180 4973854
2015-11-16 608.599976 617.599976 608.599976 616.500000 614.337341 4192414
2015-11-17 623.799988 629.000000 622.599976 629.000000 626.793640 4017121
2015-11-18 625.799988 630.400024 624.599976 630.200012 627.989380 4916791
2015-11-19 635.200012 639.320007 633.500000 635.500000 633.270630 6660072
2015-11-20 638.400024 638.400024 633.900024 635.700012 633.470154 3422311
2015-11-23 631.400024 635.000000 629.000000 632.900024 630.679993 2801054
2015-11-24 630.400024 633.679016 624.500000 629.700012 627.491028 5289434
2015-11-25 633.099976 636.719971 631.200012 635.099976 632.872131 4636983
2015-11-26 636.000000 643.799988 635.799988 641.599976 639.349426 4349120
2015-11-27 638.200012 641.210022 636.700012 639.500000 637.256714 3420548
2015-11-30 638.299988 641.200012 635.289978 638.400024 636.160706 7870574
2015-12-01 642.299988 643.200012 639.299988 642.200012 639.947327 4576350
2015-12-02 645.099976 647.460022 642.989990 644.799988 642.538147 5472860
2015-12-03 644.400024 649.200012 630.299988 630.299988 628.088928 10464592
2015-12-04 628.200012 630.911011 624.900024 626.599976 624.402039 5230719
2015-12-07 628.799988 631.599976 624.200012 625.500000 623.305969 4733190
2015-12-08 625.000000 625.000000 615.000000 616.099976 613.938843 14852671
2015-12-09 619.500000 622.736023 613.099976 615.500000 613.340881 7060819
2015-12-10 604.599976 607.200012 602.599976 603.599976 601.567322 6565683
2015-12-11 602.000000 602.700012 589.799988 590.099976 588.112488 8778391
2015-12-14 593.099976 596.099976 582.419983 582.500000 580.538269 9451378
2015-12-15 587.799988 598.700012 586.880005 597.099976 595.089050 7844995
2015-12-16 597.900024 604.200012 597.500000 601.299988 599.274841 4760190
2015-12-17 610.799988 611.200012 592.679016 605.299988 603.261414 5198540
2015-12-18 601.500000 605.953979 599.700012 599.700012 597.680481 7231930
2015-12-21 598.900024 606.299988 597.460999 597.700012 595.687012 4144506
2015-12-22 602.299988 603.700012 598.099976 603.400024 601.367798 4821972
2015-12-23 608.700012 619.400024 608.700012 618.500000 616.417114 4054648
2015-12-24 620.200012 623.599976 602.184998 623.599976 621.499756 1160454
2015-12-29 618.900024 626.500000 597.000000 626.500000 624.390320 4711073
2015-12-30 624.799988 628.000000 620.900024 622.299988 620.204041 5842641
2015-12-31 620.900024 621.599976 616.200012 616.200012 614.124817 1153212
2016-01-04 609.200012 612.799988 601.400024 604.200012 602.165222 5062900
2016-01-05 609.700012 611.400024 590.000000 608.200012 606.151733 3016624
2016-01-06 606.200012 606.640015 596.530029 602.400024 600.371094 3412517
2016-01-07 590.599976 592.900024 584.000000 590.599976 588.610901 8709605
2016-01-08 591.799988 596.500000 585.599976 585.599976 583.627869 4802089
2016-01-11 585.799988 589.546997 582.299988 582.299988 580.338928 4441968
2016-01-12 582.200012 593.801025 581.833984 588.200012 586.219055 5550496
2016-01-13 591.799988 596.299988 589.000000 591.599976 589.607422 5206561
2016-01-14 585.000000 590.000000 578.200012 587.500000 585.521484 8513150
2016-01-15 585.599976 588.304993 571.799988 574.599976 572.664673 8318568
2016-01-18 573.900024 580.026001 571.419983 573.000000 571.070313 9769235
2016-01-19 581.500000 586.544006 579.900024 582.900024 580.936951 14516490
2016-01-20 571.299988 572.299988 559.380005 563.000000 561.104187 10545955
2016-01-21 565.900024 573.825989 561.500000 573.099976 571.169922 9359917
2016-01-22 583.200012 588.400024 558.500000 585.000000 583.029663 12120550
2016-01-25 589.099976 589.599976 580.799988 583.500000 581.534912 19346591
2016-01-26 575.400024 587.599976 572.799988 586.599976 584.624390 4745282
2016-01-27 586.400024 595.200012 582.700012 595.200012 593.195190 8630738
2016-01-28 592.500000 597.700012 578.570984 588.299988 586.318726 7396683
2016-01-29 597.200012 604.099976 563.000000 604.099976 602.065552 6892308
2016-02-01 606.000000 606.260010 594.799988 602.200012 600.171936 6603920
2016-02-02 598.000000 598.599976 584.299988 588.000000 586.019714 11493371
2016-02-03 586.099976 587.799988 574.940002 579.500000 577.548401 7266073
2016-02-04 589.500000 590.000000 579.000000 585.599976 583.627869 9444411
2016-02-05 585.799988 590.400024 579.781982 581.299988 579.342346 6467385
2016-02-08 583.700012 584.200012 562.619995 564.700012 562.798096 8750758
2016-02-09 567.099976 570.000000 555.799988 559.500000 557.615906 19230177
2016-02-10 563.900024 567.400024 557.799988 562.900024 561.004395 13404057
2016-02-11 557.500000 557.909973 546.109985 549.400024 547.549805 13633119
2016-02-12 555.599976 567.400024 554.802002 567.400024 565.489197 12246097
2016-02-15 576.400024 580.599976 575.000000 578.099976 576.152954 7990011
2016-02-16 583.400024 584.107971 577.400024 582.599976 580.637817 8235129
2016-02-17 583.500000 597.799988 583.500000 597.799988 595.786804 14787082
2016-02-18 600.200012 600.200012 591.700012 594.099976 592.099121 17734050
2016-02-19 593.700012 596.799988 588.400024 591.500000 589.507751 4474506
2016-02-22 596.799988 603.280029 594.216980 600.299988 598.278320 7520103
2016-02-23 596.299988 600.299988 592.299988 593.099976 591.102539 5986908
2016-02-24 592.200012 592.599976 582.400024 584.200012 582.232605 18372188
2016-02-25 592.599976 600.299988 592.299988 598.500000 596.484131 12009499
2016-02-26 604.099976 608.799988 603.200012 606.700012 604.656616 10664612
2016-02-29 602.299988 609.299988 600.700012 607.900024 605.852661 13089004
2016-03-01 606.500000 613.125977 605.700012 612.299988 610.237915 17969664
2016-03-02 615.400024 616.400024 606.799988 611.599976 609.540405 7016975
2016-03-03 612.599976 615.500000 609.099976 611.700012 609.639832 3255849
2016-03-04 614.400024 618.799988 613.273987 618.400024 616.317261 4314382
2016-03-07 615.400024 619.383972 611.099976 616.099976 614.025208 3089860
2016-03-08 611.599976 615.599976 608.400024 610.400024 608.344177 4946994
2016-03-09 611.900024 615.700012 609.986023 612.700012 610.636597 5428628
2016-03-10 608.500000 613.799988 597.000000 597.000000 595.035950 7893045
2016-03-11 605.799988 608.280029 604.900024 607.700012 605.700562 3365514
2016-03-14 608.599976 613.281982 607.700012 610.900024 608.890076 4284423
2016-03-15 607.900024 610.900024 605.099976 607.500000 605.501221 16573167
2016-03-16 609.599976 612.200012 607.015991 611.299988 609.288635 3681024
2016-03-17 616.599976 617.000000 607.400024 615.099976 613.076355 5386371
2016-03-18 614.900024 618.263977 612.893005 613.200012 611.182556 6786312
2016-03-21 611.099976 616.299988 610.000000 613.900024 611.880188 4921713
2016-03-22 610.599976 614.099976 605.900024 614.099976 612.079712 4787720
2016-03-23 613.900024 616.500000 611.900024 614.500000 612.478394 2905717
2016-03-24 609.799988 610.125977 604.200012 605.400024 603.408325 2885828
2016-03-29 609.099976 610.900024 602.000000 606.099976 604.105896 3360216
2016-03-30 611.500000 617.000000 611.299988 614.599976 612.577820 4665916
2016-03-31 612.700012 614.119995 609.979980 612.599976 610.584473 3520727
2016-04-01 606.500000 609.900024 602.799988 609.200012 607.195740 6885386
2016-04-04 608.099976 615.119995 608.000000 611.700012 609.687317 8508764
2016-04-05 606.200012 606.599976 601.000000 604.000000 602.012817 5079175
2016-04-06 606.400024 610.700012 604.400024 610.700012 608.690796 11358640
2016-04-07 612.900024 615.619995 607.200012 609.700012 607.693970 4566008
2016-04-08 611.900024 617.015991 611.419983 615.599976 613.574768 4905605
2016-04-11 614.000000 618.148010 611.919983 615.700012 613.674255 3385168
2016-04-12 616.099976 620.052002 612.989990 619.099976 617.063049 4266404
2016-04-13 625.700012 632.299988 624.599976 632.299988 630.219971 12603875
2016-04-14 632.299988 633.799988 630.020020 633.099976 631.017090 3734459
2016-04-15 633.200012 633.700012 629.299988 630.400024 628.326050 4408259
2016-04-18 623.200012 631.599976 622.400024 631.099976 629.023560 2993332
2016-04-19 632.799988 637.820007 632.400024 636.200012 634.106873 4280795
2016-04-20 634.400024 637.599976 632.299988 636.700012 634.605286 6240340
2016-04-21 637.099976 638.374023 631.200012 634.000000 631.914246 2971607
2016-04-22 632.000000 632.000000 624.500000 626.900024 624.837463 9377109
2016-04-25 626.700012 627.632019 620.585999 622.000000 619.953491 4739475
2016-04-26 624.599976 625.479980 622.380005 624.000000 621.947083 6835218
2016-04-27 622.200012 628.000000 621.416016 628.000000 625.933838 6256349
2016-04-28 623.900024 628.299988 618.831970 628.299988 626.232788 8413785
2016-04-29 622.700012 625.599976 620.000000 620.000000 617.960205 5849770
2016-05-03 624.099976 624.299988 612.099976 615.000000 612.976685 4736133
2016-05-04 614.400024 614.880005 606.400024 607.900024 605.900024 5288660
2016-05-05 609.200012 612.500000 607.599976 609.500000 607.494690 5629660
2016-05-06 606.799988 610.299988 602.979980 610.200012 608.192322 4398823
2016-05-09 612.421997 615.083984 608.315979 608.700012 606.697266 1842352
2016-05-10 612.799988 615.400024 608.750000 612.900024 610.883484 6060851
2016-05-11 612.200012 614.299988 610.184021 613.700012 611.680847 2839302
2016-05-12 610.400024 617.179993 607.315979 608.500000 606.497925 3834312
2016-05-13 605.299988 612.099976 603.833984 612.099976 610.085999 3797304
2016-05-16 608.799988 613.700012 606.859985 613.200012 611.182556 2272316
2016-05-17 615.799988 619.299988 610.500000 614.599976 612.577820 3077111
2016-05-18 611.799988 614.671997 609.500000 614.200012 612.179016 3468094
2016-05-19 611.500000 611.700012 604.599976 605.000000 603.009399 21570997
2016-05-20 610.200012 615.099976 610.200012 615.099976 613.076355 5215968
2016-05-23 614.599976 616.820007 611.900024 614.500000 612.478394 8958836
2016-05-24 612.500000 625.000000 611.299988 623.799988 621.747498 13498926
2016-05-25 628.799988 628.799988 626.200012 627.900024 625.834351 5172645
2016-05-26 627.799988 629.971985 626.500000 628.700012 626.631470 6536633
2016-05-27 628.099976 629.400024 626.400024 628.000000 625.933838 7403207
2016-05-31 629.099976 630.099976 623.700012 623.799988 621.747498 3063779
2016-06-01 622.500000 623.000000 615.453979 618.700012 616.664429 8238908
2016-06-02 620.000000 622.900024 618.400024 619.000000 616.963257 12727924
2016-06-03 622.500000 626.000000 617.400024 621.500000 619.455261 4868432
2016-06-06 624.000000 630.200012 623.456970 627.400024 625.335876 4775606
2016-06-07 629.099976 632.552002 627.752014 629.200012 627.129822 6770892
2016-06-08 627.900024 630.799988 627.000000 630.200012 628.126587 3538965
2016-06-09 628.700012 629.099976 623.799988 624.099976 622.046692 6988068
2016-06-10 622.200012 622.291992 610.997986 613.400024 611.381897 4958076
2016-06-13 609.200012 611.822021 606.099976 606.099976 604.105896 7442461
2016-06-14 603.000000 605.208008 593.700012 594.400024 592.444458 6948185
2016-06-15 597.700012 602.525024 596.799988 597.799988 595.833313 7611660
2016-06-16 584.500000 593.940002 583.000000 588.500000 586.650635 5275391
2016-06-17 589.900024 597.700012 589.900024 594.500000 592.631775 7061806
2016-06-20 606.700012 616.200012 605.900024 613.500000 611.572021 5680336
2016-06-21 611.099976 619.200012 608.775024 616.700012 614.761963 12670256
2016-06-22 621.400024 624.840027 615.719971 619.400024 617.453491 12291099
2016-06-23 623.700012 631.599976 621.099976 628.000000 626.026367 9928059
2016-06-24 578.700012 628.000000 570.000000 608.000000 606.089355 83261764
2016-06-27 601.900024 607.200012 577.400024 592.000000 590.139526 27089394
2016-06-28 603.099976 610.599976 591.804993 608.000000 606.089355 14469703
2016-06-29 617.500000 629.400024 615.900024 629.400024 627.422119 40477399
2016-06-30 628.400024 643.000000 624.041992 643.000000 640.979187 18909154
2016-07-01 646.500000 651.200012 640.739990 649.599976 647.558472 22689088
2016-07-04 652.200012 653.453003 644.851990 645.700012 643.670715 19671937
2016-07-05 647.500000 649.299988 640.278015 647.299988 645.265808 13611406
2016-07-06 645.099976 651.000000 636.000000 640.000000 637.988647 11340172
2016-07-07 644.900024 650.757996 644.400024 646.000000 643.969971 7935106
2016-07-08 645.500000 653.500000 644.742004 652.400024 650.349792 5575369
2016-07-11 655.400024 662.041992 653.062988 660.599976 658.524048 6873543
2016-07-12 660.700012 662.458008 658.599976 660.099976 658.025574 9596125
2016-07-13 659.400024 663.799988 658.099976 659.099976 657.028625 5170067
2016-07-14 664.000000 666.599976 657.075012 658.200012 656.131592 14689307
2016-07-15 657.599976 659.500000 653.950012 659.500000 657.427368 8402359
2016-07-18 661.700012 664.000000 660.200012 662.099976 660.019104 7731748
2016-07-19 661.000000 663.599976 658.775024 662.000000 659.919495 4448571
2016-07-20 664.900024 666.075012 646.900024 665.500000 663.408569 5458579
2016-07-21 664.599976 665.900024 662.200012 662.299988 660.218628 3149998
2016-07-22 661.900024 665.900024 659.400024 665.400024 663.308716 3992735
2016-07-25 665.000000 668.036987 661.450012 663.500000 661.414856 2914819
2016-07-26 664.500000 666.799988 663.500000 664.700012 662.611023 2573591
2016-07-27 666.900024 670.044006 666.044006 667.700012 665.601868 3374272
2016-07-28 666.500000 668.700012 663.900024 663.900024 661.813599 4368659
2016-07-29 664.700012 666.700012 661.700012 665.099976 663.009888 5026747
2016-08-01 668.700012 669.200012 660.643005 661.900024 659.820129 4289173
2016-08-02 661.400024 661.530029 655.700012 656.900024 654.835571 16016846
2016-08-03 659.200012 659.700012 652.700012 656.000000 653.938354 3230625
2016-08-04 657.299988 668.299988 652.900024 666.700012 664.605042 7997213
2016-08-05 667.700012 673.400024 661.681030 673.000000 670.884827 6986696
2016-08-08 673.400024 676.049988 671.341980 674.200012 672.081238 2823708
2016-08-09 674.799988 679.200012 674.075012 677.700012 675.570129 3472478
2016-08-10 675.700012 679.599976 674.950012 679.599976 677.464355 6509525
2016-08-11 680.099976 688.500000 678.349976 688.500000 686.336243 6042408
2016-08-12 687.099976 689.799988 686.299988 687.900024 685.738159 3073311
2016-08-15 688.700012 692.299988 687.963989 690.599976 688.429688 2346212
2016-08-16 688.299988 690.599976 685.900024 685.900024 683.744324 3639311
2016-08-17 688.200012 688.664001 681.700012 682.799988 680.654053 3171713
2016-08-18 685.900024 686.924988 682.632019 684.900024 682.747681 2576817
2016-08-19 684.099976 684.669983 681.799988 683.200012 681.053040 2745522
2016-08-22 683.299988 686.099976 678.700012 680.599976 678.461121 1834021
2016-08-23 683.000000 686.200012 679.650024 683.900024 681.750793 2912098
2016-08-24 681.700012 684.830017 680.155029 681.299988 679.159119 2195264
2016-08-25 679.400024 681.299988 676.000000 681.000000 678.859863 8558044
2016-08-26 680.299988 684.416992 679.299988 682.299988 680.155762 4757671
2016-08-30 681.799988 683.400024 679.182007 680.500000 678.361450 3680249
2016-08-31 679.400024 681.460999 676.200012 676.200012 674.075012 2181490
2016-09-01 680.000000 681.099976 670.700012 673.200012 671.084595 5676358
2016-09-02 676.200012 691.799988 674.000000 687.900024 685.738159 5796644
2016-09-05 688.400024 689.700012 685.700012 686.500000 684.342407 4869780
2016-09-06 688.000000 688.000000 680.500000 681.700012 679.557739 2941551
2016-09-07 681.500000 683.549988 680.224976 682.599976 680.454773 14764563
2016-09-08 683.200012 687.122009 680.000000 683.700012 681.551392 5546017
2016-09-09 682.200012 683.575012 674.000000 675.400024 673.277527 6133047
2016-09-12 666.799988 668.299988 663.515991 667.900024 665.801025 3287930
2016-09-13 669.500000 670.525024 664.700012 664.700012 662.611023 2297059
2016-09-14 666.900024 669.900024 665.000000 665.099976 663.009888 2979998
2016-09-15 656.000000 663.700012 655.424988 663.000000 660.994568 4011776
2016-09-16 661.500000 664.799988 659.500000 661.500000 659.499329 6071900
2016-09-19 667.700012 671.546021 667.351013 671.200012 669.169922 4506382
2016-09-20 669.799988 676.900024 669.799988 672.799988 670.764893 4352287
2016-09-21 677.099976 677.763977 673.299988 673.599976 671.562561 2565422
2016-09-22 677.900024 684.200012 676.599976 681.599976 679.538452 4976559
2016-09-23 680.400024 682.299988 678.599976 680.900024 678.840515 2382064
2016-09-26 677.400024 677.539978 670.700012 672.099976 670.067200 12970599
2016-09-27 676.799988 676.799988 667.380005 671.799988 669.768188 18148846
2016-09-28 673.000000 678.072021 672.700012 675.799988 673.755981 3676147
2016-09-29 682.000000 684.549011 680.500000 682.599976 680.535400 2746463
2016-09-30 674.599976 681.794006 671.700012 680.900024 678.840515 5534793
2016-10-03 681.299988 690.099976 680.700012 688.500000 686.417603 3871433
2016-10-04 690.299988 702.700012 690.000000 697.200012 695.091370 12510677
2016-10-05 696.799988 698.500000 692.400024 693.900024 691.801270 5525428
2016-10-06 695.299988 695.400024 690.599976 691.099976 689.009583 6407151
2016-10-07 695.299988 698.700012 692.400024 695.099976 692.997498 3296406
2016-10-10 698.000000 701.377991 693.799988 699.900024 697.783142 7294046
2016-10-11 699.799988 703.599976 697.000000 698.099976 695.988586 4655354
2016-10-12 696.400024 698.716003 692.400024 693.500000 691.402527 2705174
2016-10-13 690.500000 691.044006 684.349976 689.000000 686.916077 10419150
2016-10-14 690.599976 696.599976 690.599976 692.700012 690.605042 1849407
2016-10-17 689.900024 691.299988 684.744019 685.400024 683.326904 3214883
2016-10-18 689.799988 694.200012 689.299988 691.299988 689.209167 3695244
2016-10-19 690.900024 693.400024 688.000000 692.900024 690.804382 3598260
2016-10-20 693.599976 696.056030 691.099976 694.299988 692.200073 3189728
2016-10-21 694.200012 697.000000 692.099976 693.000000 690.903931 2085215
2016-10-24 695.200012 697.940002 689.400024 689.400024 687.314819 4056508
2016-10-25 692.099976 698.075012 691.754028 693.000000 690.903931 3149460
2016-10-26 690.700012 691.200012 683.168030 687.200012 685.121399 3021035
2016-10-27 685.500000 692.135010 683.900024 691.000000 688.910034 3944664
2016-10-28 686.599976 692.700012 684.276001 691.799988 689.707581 5420887
2016-10-31 688.700012 689.799988 686.599976 687.000000 684.922302 6913186
2016-11-01 688.900024 691.245972 682.099976 683.200012 681.133728 4016179
2016-11-02 680.000000 684.270020 676.799988 677.400024 675.351318 4945953
2016-11-03 675.799988 684.270020 670.000000 671.700012 669.668518 4139714
2016-11-04 667.000000 667.950012 660.000000 661.799988 659.798462 4435568
2016-11-07 672.200012 674.200012 670.299988 674.200012 672.160889 3789534
2016-11-08 672.599976 678.200012 672.599976 677.500000 675.450928 3669673
2016-11-09 665.099976 684.500000 665.099976 684.500000 682.429749 8252800
2016-11-10 690.299988 694.299988 675.400024 678.799988 676.746887 14689580
2016-11-11 680.200012 680.575989 666.299988 668.599976 666.577881 5251647
2016-11-14 674.700012 676.721985 664.463013 670.500000 668.472107 2248936
2016-11-15 674.599976 677.500000 672.900024 674.500000 672.459961 3245346
2016-11-16 675.599976 676.021973 668.900024 670.500000 668.472107 3418354
2016-11-17 670.599976 675.799988 670.299988 675.500000 673.456909 3797020
2016-11-18 676.099976 677.000000 670.000000 673.799988 671.762085 4158095
2016-11-21 675.200012 678.031982 671.583984 673.900024 671.861816 5657605
2016-11-22 678.299988 681.015991 677.500000 678.099976 676.049072 3622182
2016-11-23 680.599976 684.299988 674.335999 678.299988 676.248474 4106334
2016-11-24 679.400024 680.299988 676.000000 680.000000 677.943298 3004649
2016-11-25 680.400024 682.299988 679.000000 680.900024 678.840515 3372972
2016-11-28 678.400024 680.500000 673.900024 676.599976 674.553528 4374726
2016-11-29 675.599976 676.075012 669.700012 674.599976 672.559509 4695233
2016-11-30 674.000000 681.814026 673.500000 675.700012 673.656311 11494922
2016-12-01 674.799988 675.862000 666.400024 672.900024 670.864807 15634068
2016-12-02 668.200012 671.900024 665.250000 670.700012 668.671448 3870760
2016-12-05 666.500000 677.458008 666.500000 671.799988 669.768188 5967671
2016-12-06 671.599976 676.000000 669.658020 675.400024 673.357300 3806583
2016-12-07 680.400024 687.299988 679.617981 687.299988 685.221252 7289101
2016-12-08 688.099976 691.237000 686.474976 690.500000 688.411621 3816477
2016-12-09 690.799988 693.525024 689.937988 693.099976 691.003540 4031467
2016-12-12 693.099976 694.799988 684.700012 686.400024 684.323975 4797213
2016-12-13 686.299988 695.599976 685.000000 694.299988 692.200073 4611614
2016-12-14 692.299988 694.619995 691.638977 692.000000 689.907227 2027240
2016-12-15 686.599976 693.322021 684.900024 691.799988 689.757935 4233597
2016-12-16 691.700012 695.799988 691.200012 692.500000 690.455872 4990376
2016-12-19 693.200012 695.013977 691.041992 694.299988 692.250549 4115859
2016-12-20 693.200012 697.200012 691.924988 697.200012 695.142212 7189534
2016-12-21 695.900024 698.150024 695.000000 696.200012 694.145020 4902762
2016-12-22 695.200012 698.299988 694.400024 698.299988 696.238831 1948374
2016-12-23 697.900024 702.799988 697.700012 702.799988 700.725525 994043
2016-12-28 699.799988 702.799988 699.400024 702.400024 700.326660 9902691
2016-12-29 699.799988 703.700012 699.599976 703.500000 701.423523 17979397
2016-12-30 703.000000 705.200012 700.635986 701.200012 699.130188 2420130
2017-01-03 708.400024 712.000000 707.049988 708.900024 706.807434 5358372
2017-01-04 708.900024 709.500000 707.452026 709.299988 707.206482 2877781
2017-01-05 709.700012 711.900024 707.523987 710.000000 707.904480 2306846
2017-01-06 709.299988 711.400024 708.463013 711.299988 709.200317 2784022
2017-01-09 714.099976 714.700012 711.099976 714.000000 711.892212 4434205
2017-01-10 715.000000 718.500000 714.099976 717.400024 715.282288 4821738
2017-01-11 718.200012 722.900024 715.700012 719.099976 716.977417 2837290
2017-01-12 717.900024 720.299988 716.658020 719.599976 717.476013 2875816
2017-01-13 722.400024 724.099976 721.000000 724.099976 721.962585 5370217
2017-01-16 722.400024 725.500000 722.299988 723.099976 720.965454 3640006
2017-01-17 722.599976 722.599976 712.700012 712.700012 710.596375 6043039
2017-01-18 715.599976 716.000000 712.226990 715.299988 713.188660 4016986
2017-01-19 715.700012 715.973022 710.424988 712.200012 710.097778 4880439
2017-01-20 712.299988 712.974976 710.400024 710.799988 708.701904 3963041
2017-01-23 706.400024 708.799988 704.418030 706.599976 704.514221 4968996
2017-01-24 708.599976 709.140991 706.400024 707.200012 705.112671 6143005
2017-01-25 710.099976 712.364014 708.099976 708.099976 706.009827 6461812
2017-01-26 710.200012 710.299988 707.299988 708.200012 706.109741 7801217
2017-01-27 709.599976 710.799988 707.099976 710.799988 708.701904 3979985
2017-01-30 707.299988 707.659973 702.700012 704.099976 702.021545 3901721
2017-01-31 704.799988 708.400024 702.099976 702.099976 700.027527 4292895
2017-02-01 706.400024 709.799988 702.000000 702.599976 700.526001 2668182
2017-02-02 701.700012 708.099976 701.099976 706.099976 704.015808 2230729
2017-02-03 705.700012 711.400024 704.848022 710.299988 708.203308 2660790
2017-02-06 709.900024 711.900024 707.500000 708.299988 706.209351 3649399
2017-02-07 708.000000 714.000000 707.799988 709.799988 707.704773 3820529
2017-02-08 709.500000 711.099976 706.299988 710.400024 708.303040 2600553
2017-02-09 711.900024 715.799988 710.500000 714.900024 712.789612 2485972
2017-02-10 717.799988 719.067993 716.213989 717.599976 715.481750 5833153
2017-02-13 718.700012 721.500000 717.400024 719.700012 717.575745 2702523
2017-02-14 718.900024 721.000000 717.099976 718.500000 716.379272 1842914
2017-02-15 721.500000 722.900024 720.200012 722.000000 719.868530 5449011
2017-02-16 722.900024 723.799988 720.000000 721.500000 719.370361 1535576
2017-02-17 720.900024 725.013977 720.299988 724.200012 722.062256 6908332
2017-02-20 725.700012 726.221985 723.064026 724.700012 722.560791 2552928
2017-02-21 723.700012 724.547974 721.650024 721.799988 719.669495 3609644
2017-02-22 722.900024 724.700012 721.000000 723.599976 721.464233 5410315
2017-02-23 724.400024 727.677979 722.900024 724.099976 721.962585 3758162
2017-02-24 723.200012 723.799988 716.067993 721.400024 719.270752 2346867
2017-02-27 724.400024 725.099976 720.500000 722.799988 720.666504 4164416
2017-02-28 723.599976 724.799988 721.528015 722.500000 720.367249 2911741
2017-03-01 726.000000 734.500000 725.614990 734.299988 732.132690 4281503
2017-03-02 733.400024 736.700012 733.299988 736.299988 734.126587 5268247
2017-03-03 733.400024 735.898987 732.900024 734.599976 732.431519 3600026
2017-03-06 732.900024 732.900024 731.145996 732.500000 730.337952 1824677
2017-03-07 733.599976 733.900024 730.500000 730.500000 728.343689 5545423
2017-03-08 730.099976 732.599976 728.900024 730.599976 728.443420 3620577
2017-03-09 728.799988 730.000000 724.500000 729.500000 727.346680 3333515
2017-03-10 731.400024 734.900024 731.099976 731.799988 729.639893 2424067
2017-03-13 734.299988 735.515015 731.799988 734.799988 732.630920 2398576
2017-03-14 736.400024 736.625000 731.900024 733.500000 731.334778 2067553
2017-03-15 734.799988 736.125000 733.950989 734.000000 731.833374 4018841
2017-03-16 734.200012 736.250000 731.500000 733.700012 731.595581 3491745
2017-03-17 732.099976 736.000000 732.000000 733.700012 731.595581 4694965
2017-03-20 732.700012 735.700012 731.424011 735.299988 733.191101 4343454
2017-03-21 735.099976 736.047974 729.000000 730.799988 728.704041 2913268
2017-03-22 726.799988 727.200012 723.314026 726.000000 723.917725 5040285
2017-03-23 725.700012 727.835999 723.961975 727.700012 725.612854 8651043
2017-03-24 727.700012 728.299988 725.400024 727.000000 724.914795 4399601
2017-03-27 721.000000 722.559998 718.400024 722.299988 720.228333 6910223
2017-03-28 724.200012 727.023987 721.200012 726.700012 724.615784 6736323
2017-03-29 729.400024 730.599976 724.599976 730.599976 728.504456 4005554
2017-03-30 730.500000 731.950012 727.599976 730.799988 728.704041 6628063
2017-03-31 728.000000 728.375000 725.500000 725.500000 723.419067 3065453
2017-04-03 727.500000 728.000000 721.200012 721.299988 719.231201 2660750
2017-04-04 723.500000 725.700012 722.539001 725.200012 723.120117 5872113
2017-04-05 727.400024 729.200012 725.572021 725.900024 723.817932 3690385
2017-04-06 721.099976 725.799988 719.971985 723.500000 721.424988 9781060
2017-04-07 722.599976 728.924011 721.700012 728.700012 726.609985 4191219
2017-04-10 728.299988 729.788025 727.684998 729.200012 727.108459 2691811
2017-04-11 727.599976 734.799988 727.260010 730.799988 728.704041 2570194
2017-04-12 731.700012 734.750000 729.500000 729.500000 727.407593 3657424
2017-04-13 728.599976 728.700012 725.164001 727.400024 725.313660 2636452
2017-04-18 726.500000 726.500000 709.400024 709.400024 707.365417 7982495
2017-04-19 709.000000 710.200012 706.299988 706.400024 704.373901 5144275
2017-04-20 706.000000 708.468018 705.200012 707.599976 705.570374 3869292
2017-04-21 707.900024 709.000000 704.099976 705.799988 703.775574 16221290
2017-04-24 717.099976 721.690002 715.148010 721.200012 719.131470 6067043
2017-04-25 721.000000 723.299988 720.320984 721.900024 719.829529 5290731
2017-04-26 721.099976 724.700012 720.721985 723.299988 721.225342 4511002
2017-04-27 721.900024 721.900024 718.000000 719.400024 717.336548 4112505
2017-04-28 719.000000 719.737000 715.176025 715.400024 713.348145 2855515
2017-05-02 717.400024 720.700012 717.168030 719.500000 717.436401 4559787
2017-05-03 718.099976 719.010010 716.900024 718.500000 716.439331 11951234
2017-05-04 721.700012 723.400024 717.700012 720.200012 718.134399 9045553
2017-05-05 718.099976 724.900024 718.099976 724.900024 722.820801 6357078
2017-05-08 725.299988 727.500000 723.900024 725.599976 723.518799 2391623
2017-05-09 725.799988 730.973999 725.700012 729.099976 727.008667 2654312
2017-05-10 729.200012 734.549988 727.900024 733.200012 731.097168 5823778
2017-05-11 733.400024 735.599976 732.624023 734.799988 732.692322 5260967
2017-05-12 736.200012 739.500000 735.200012 739.500000 737.378906 3649062
2017-05-15 740.799988 741.500000 739.286987 741.500000 739.373169 3249293
2017-05-16 741.099976 749.099976 740.838989 747.599976 745.455627 3667430
2017-05-17 745.299988 748.528015 743.500000 745.799988 743.660828 3315704
2017-05-18 745.700012 745.700012 736.750000 742.200012 740.071411 5778565
2017-05-19 745.099976 747.400024 742.900024 746.299988 744.159302 13816534
2017-05-22 748.700012 751.000000 748.099976 749.200012 747.051208 4174344
2017-05-23 748.799988 751.000000 747.500000 747.500000 745.356079 2785246
2017-05-24 747.299988 751.400024 746.809021 751.099976 748.945557 5251001
2017-05-25 752.700012 752.700012 749.638977 751.299988 749.145325 3302981
2017-05-26 751.500000 754.510986 751.000000 754.099976 751.937012 3252433
2017-05-30 750.799988 751.900024 748.000000 751.000000 748.845886 9498582
2017-05-31 751.599976 756.900024 749.900024 749.900024 747.749084 5751212
2017-06-01 753.000000 754.900024 752.599976 753.799988 751.638000 1778661
2017-06-02 757.400024 759.000000 752.523010 753.400024 751.239136 4354839
2017-06-05 754.599976 754.700012 750.599976 751.400024 749.244873 11279162
2017-06-06 750.299988 752.200012 749.200012 752.200012 750.042664 4568845
2017-06-07 751.500000 753.700012 745.809998 746.599976 744.458679 6523934
2017-06-08 747.599976 748.599976 744.400024 744.400024 742.264893 2713546
2017-06-09 749.599976 754.299988 747.400024 752.400024 750.242065 5591594
2017-06-12 749.000000 753.700012 748.132996 751.700012 749.544006 4790676
2017-06-13 754.500000 754.500000 749.299988 750.700012 748.546753 4249890
2017-06-14 750.099976 754.799988 748.500000 748.500000 746.353210 5889477
2017-06-15 738.599976 738.700012 729.500000 733.500000 731.488403 6795288
2017-06-16 735.000000 740.900024 734.900024 737.900024 735.876465 9117488
2017-06-19 743.500000 744.700012 740.500000 743.799988 741.760315 2330256
2017-06-20 744.000000 746.619995 738.400024 738.400024 736.374939 402808
2017-06-21 737.900024 738.276001 732.900024 735.700012 733.682556 4148374
2017-06-22 736.000000 736.000000 730.973999 734.900024 732.884705 853475
2017-06-23 733.500000 744.780029 730.299988 733.000000 730.989929 1693604
2017-06-26 735.200012 738.809021 735.107971 735.200012 733.183960 2919664
2017-06-27 735.299988 735.900024 732.078003 734.799988 732.784912 1643459
2017-06-28 732.500000 735.799988 729.000000 730.099976 728.097839 1124103
2017-06-29 733.400024 735.812988 725.924988 726.599976 724.607422 885565
2017-06-30 725.599976 729.299988 722.000000 723.000000 721.017334 1221209
2017-07-03 723.900024 730.200012 723.400024 728.900024 726.901123 2688075
2017-07-04 726.099976 729.948975 725.599976 726.700012 724.707153 3538814
2017-07-05 727.900024 730.250000 726.299988 729.000000 727.000793 7648589
2017-07-06 728.700012 729.343994 723.000000 726.099976 724.108826 5802152
2017-07-07 726.000000 728.200012 723.950012 727.400024 725.405334 5286114
2017-07-10 730.000000 730.799988 726.536011 729.099976 727.100525 3509325
2017-07-11 729.599976 730.500000 722.846008 724.700012 722.712646 8181024
2017-07-12 728.200012 735.700012 725.682007 733.599976 731.588135 3970687
2017-07-13 733.799988 737.719971 732.299988 733.200012 731.189453 5927340
2017-07-14 733.599976 733.599976 728.200012 729.700012 727.699036 3588478
2017-07-17 731.000000 734.950012 730.799988 732.500000 730.491394 2753226
2017-07-18 731.200012 734.299988 727.900024 731.099976 729.095032 7154597
2017-07-19 734.000000 736.599976 730.190002 735.900024 733.882080 5086911
2017-07-20 736.599976 742.900024 736.500000 740.900024 738.868286 5607424
2017-07-21 740.299988 743.148010 734.500000 736.700012 734.679810 15649349
2017-07-24 735.200012 740.357971 728.450012 729.599976 727.599121 33147440
2017-07-25 731.599976 738.940979 731.599976 735.700012 733.682556 6320200
2017-07-26 736.400024 740.700012 736.099976 736.799988 734.779541 1616934
2017-07-27 734.400024 738.260010 733.349976 736.299988 734.280823 2650917
2017-07-28 733.299988 733.799988 726.200012 728.799988 726.801453 3871426
2017-07-31 730.500000 734.099976 728.700012 729.900024 727.898438 2692169
2017-08-01 732.900024 736.284973 731.799988 734.900024 732.884705 5130807
2017-08-02 735.400024 735.625000 731.200012 733.599976 731.588135 3059821
2017-08-03 732.500000 742.099976 732.099976 741.500000 739.466553 7289288
2017-08-04 740.000000 745.299988 739.799988 744.400024 742.358582 17214631
2017-08-07 745.500000 746.940002 745.000000 746.799988 744.752136 2419486
2017-08-08 745.700012 748.700012 745.299988 747.200012 745.150940 5107719
2017-08-09 744.200012 744.744019 740.911987 743.400024 741.361267 6682689
2017-08-10 742.700012 743.200012 735.099976 736.599976 734.579956 5097189
2017-08-11 730.500000 731.500000 727.056030 728.299988 726.302551 12465775
2017-08-14 730.900024 735.400024 729.000000 733.200012 731.189453 4356951
2017-08-15 735.000000 739.299988 733.200012 736.500000 734.480164 3834011
2017-08-16 739.099976 742.174011 738.544983 740.700012 738.668640 3368736
2017-08-17 740.500000 741.729980 736.700012 738.000000 735.976196 2361894
2017-08-18 732.799988 733.200012 728.900024 731.000000 728.995361 5364489
2017-08-21 728.700012 732.078003 728.400024 731.000000 728.995361 6159031
2017-08-22 734.500000 737.700012 729.778015 736.900024 734.879272 3862734
2017-08-23 735.700012 738.099976 734.500000 737.400024 735.377808 3214314
2017-08-24 738.700012 742.500000 737.799988 739.200012 737.172791 8745486
2017-08-25 740.700012 742.799988 738.900024 738.900024 736.873779 4116946
2017-08-29 733.099976 733.974976 727.700012 732.900024 730.890198 6949373
2017-08-30 736.599976 736.799988 733.700012 735.099976 733.084167 2522312
2017-08-31 737.500000 742.875000 736.500000 741.599976 739.566345 4731660
2017-09-01 742.799988 744.400024 742.000000 742.000000 739.965210 3423277
2017-09-04 739.299988 741.950012 739.200012 739.200012 737.172791 5408227
2017-09-05 740.000000 742.400024 735.400024 736.099976 734.081421 4171486
2017-09-06 734.099976 735.789978 730.900024 733.299988 731.289001 6237385
2017-09-07 736.000000 740.200012 733.700012 738.799988 736.773865 3113524
2017-09-08 737.000000 737.299988 734.500000 736.900024 734.879272 3353560
2017-09-11 739.900024 742.299988 737.500000 740.299988 738.269897 3409180
2017-09-12 741.200012 742.000000 734.864014 738.700012 736.674438 3460411
2017-09-13 737.000000 738.807007 732.400024 736.299988 734.280823 5370261
2017-09-14 727.000000 728.924988 718.200012 718.900024 717.018433 2964214
2017-09-15 717.400024 717.999023 708.916016 710.200012 708.340942 8306884
2017-09-18 713.500000 715.026001 712.099976 715.000000 713.128662 5131860
2017-09-19 714.599976 718.299988 713.900024 717.000000 715.123413 2666969
2017-09-20 717.099976 718.409973 714.599976 717.000000 715.123413 2130325
2017-09-21 716.900024 718.500000 715.599976 716.000000 714.126038 1509713
2017-09-22 713.799988 721.400024 713.799988 720.500000 718.614258 4288369
2017-09-25 718.099976 720.672974 716.799988 719.599976 717.716675 2652923
2017-09-26 718.599976 720.799988 716.799988 718.400024 716.519714 3924357
2017-09-27 720.700012 722.299988 718.468018 721.900024 720.010498 10454848
2017-09-28 722.200012 722.799988 719.500000 722.799988 720.908203 21912554
2017-09-29 724.000000 728.546021 721.862976 727.599976 725.695618 19115429
2017-10-02 728.599976 734.000000 728.200012 734.000000 732.078796 4312832
2017-10-03 734.000000 737.000000 732.900024 736.799988 734.871521 2307184
2017-10-04 736.200012 737.666016 735.559998 737.000000 735.070923 3050146
2017-10-05 737.799988 741.500000 737.599976 741.500000 739.559204 2520709
2017-10-06 742.000000 743.346008 741.744995 743.000000 741.055481 2545639
2017-10-09 742.099976 742.651978 740.250000 741.500000 739.559204 2026867
2017-10-10 742.099976 745.200012 741.366028 744.599976 742.651245 2491101
2017-10-11 745.299988 745.400024 742.700012 744.500000 742.551392 2023508
2017-10-12 744.000000 747.599976 744.000000 746.700012 744.745667 6117086
2017-10-13 744.400024 746.849976 743.265991 745.299988 743.349243 7255668
2017-10-16 746.799988 746.799988 744.299988 744.299988 742.351746 3318819
2017-10-17 744.299988 746.448975 742.159973 742.900024 740.955688 3816295
2017-10-18 744.700012 746.812988 744.150024 745.599976 743.648376 3079438
2017-10-19 743.700012 744.570007 741.400024 743.900024 741.953003 3584414
2017-10-20 747.400024 747.573975 743.000000 743.799988 741.853271 2477378
2017-10-23 744.200012 745.562012 742.538025 743.799988 741.853271 2545200
2017-10-24 742.700012 744.900024 742.432983 743.700012 741.753479 10874295
2017-10-25 742.500000 744.065979 735.700012 736.400024 734.472351 11899326
2017-10-26 737.700012 741.099976 736.507019 741.099976 739.160217 6414058
2017-10-27 741.200012 744.155029 740.500000 742.500000 740.556641 2450513
2017-10-30 741.299988 742.200012 739.900024 741.200012 739.259888 2671250
2017-10-31 741.400024 743.599976 740.400024 741.299988 739.359741 3545689
2017-11-01 744.700012 745.299988 740.599976 740.599976 738.661438 4595481
2017-11-02 739.599976 748.099976 739.500000 747.599976 745.643311 5086298
2017-11-03 748.799988 750.075989 746.500000 747.900024 745.942444 3175835
2017-11-06 747.500000 749.349976 746.500000 748.299988 746.341431 2278520
2017-11-07 749.500000 750.099976 742.969971 743.299988 741.354309 2408445
2017-11-08 743.599976 745.291992 742.122009 744.799988 742.850464 3012154
2017-11-09 744.099976 746.099976 740.400024 741.599976 739.658875 4244617
2017-11-10 742.500000 742.900024 735.278015 736.299988 734.372803 3009750
2017-11-13 739.299988 740.177979 733.500000 734.799988 732.876831 2707618
2017-11-14 735.700012 736.500000 732.968018 734.200012 732.278381 2522900
2017-11-15 731.299988 732.799988 729.000000 730.700012 728.787537 5845972
2017-11-16 732.099976 733.780029 731.500000 733.599976 731.679749 6227132
2017-11-17 731.599976 734.799988 730.200012 732.500000 730.582764 3332715
2017-11-20 730.500000 734.299988 730.299988 733.599976 731.679749 1263816
2017-11-21 732.200012 736.599976 731.299988 735.700012 733.774414 2609570
2017-11-22 735.500000 740.299988 735.400024 736.400024 734.472351 2342001
2017-11-23 734.000000 737.400024 732.400024 736.799988 734.871521 2653143
2017-11-24 736.500000 737.400024 734.400024 736.000000 734.073608 3242122
2017-11-27 735.500000 738.599976 733.400024 733.400024 731.480408 3175951
2017-11-28 733.900024 741.900024 733.799988 741.000000 739.060669 3473164
2017-11-29 737.700012 739.299988 733.900024 734.599976 732.677002 3815821
2017-11-30 731.900024 736.599976 727.400024 727.400024 725.495911 3691206
2017-12-01 727.500000 730.700012 724.299988 726.000000 724.099792 5365047
2017-12-04 731.099976 731.599976 727.700012 729.200012 727.291443 4125713
2017-12-05 730.900024 732.700012 728.200012 728.299988 726.393616 1977892
2017-12-06 725.099976 732.299988 724.700012 730.500000 728.587952 3802272
2017-12-07 730.599976 732.599976 727.000000 727.799988 725.895020 3710611
2017-12-08 728.599976 737.099976 727.200012 734.900024 732.976501 28700846
2017-12-11 737.200012 741.500000 737.200012 741.200012 739.259888 13091580
2017-12-12 741.900024 746.000000 740.599976 745.799988 743.847900 3737145
2017-12-13 745.099976 747.099976 744.900024 746.000000 744.047546 3646262
2017-12-14 738.500000 740.000000 735.799988 735.799988 733.926453 4053262
2017-12-15 734.700012 739.200012 733.900024 739.200012 737.317688 7044640
2017-12-18 741.599976 744.500000 741.299988 744.099976 742.205261 3866766
2017-12-19 744.500000 746.299988 743.599976 744.700012 742.803772 8230781
2017-12-20 744.500000 745.299988 741.700012 743.400024 741.507080 8184718
2017-12-21 742.599976 751.099976 742.400024 750.500000 748.588989 4785640
2017-12-22 748.700012 751.700012 746.599976 746.599976 744.699097 1853815
2017-12-27 749.299988 753.200012 749.299988 752.099976 750.184875 2442384
2017-12-28 753.900024 753.900024 752.000000 752.799988 750.883057 2894013
2017-12-29 752.599976 761.299988 752.500000 761.299988 759.361572 2262611
2018-01-02 759.500000 759.500000 753.099976 755.700012 753.775757 4357031
2018-01-03 756.900024 759.099976 754.500000 757.099976 755.172058 4433794
2018-01-04 759.500000 760.200012 757.000000 759.200012 757.266846 4938838
2018-01-05 760.000000 762.900024 759.099976 761.599976 759.660706 11376228
2018-01-08 761.599976 762.200012 756.799988 757.799988 755.870361 32522135
2018-01-09 759.799988 761.799988 759.799988 761.200012 759.261780 4862326
2018-01-10 760.700012 763.700012 760.000000 763.200012 761.256531 3916541
2018-01-11 763.799988 764.799988 761.799988 763.900024 761.955017 3476054
2018-01-12 765.400024 768.200012 764.200012 767.299988 765.346191 21252261
2018-01-15 767.000000 767.000000 765.200012 765.900024 763.949829 4757708
2018-01-16 765.700012 767.900024 763.200012 765.000000 763.052063 5150356
2018-01-17 763.200012 764.099976 760.400024 761.599976 759.660706 7710246
2018-01-18 762.500000 763.700012 757.700012 759.500000 757.566223 5219899
2018-01-19 760.200012 762.599976 758.900024 762.599976 760.658142 4447592
2018-01-22 761.000000 763.099976 759.000000 759.900024 757.965027 4732379
2018-01-23 762.500000 763.000000 760.500000 761.500000 759.560852 9033342
2018-01-24 760.299988 761.599976 754.500000 754.500000 752.578857 13454073
2018-01-25 753.599976 756.000000 750.400024 751.400024 749.486694 3411658
2018-01-26 752.400024 756.500000 752.400024 756.500000 754.573914 3662414
2018-01-29 756.200012 758.500000 756.000000 756.700012 754.773071 2043437
2018-01-30 752.599976 755.500000 748.500000 748.500000 746.594177 2957715
2018-01-31 749.599976 749.799988 741.900024 744.000000 742.105530 2738720
2018-02-01 744.599976 745.200012 738.000000 739.900024 738.016113 4104880
2018-02-02 738.900024 739.500000 733.900024 734.799988 732.929077 5498886
2018-02-05 728.299988 728.299988 724.200012 724.200012 722.356140 5720539
2018-02-06 703.000000 717.099976 702.400024 705.200012 703.404297 25769869
2018-02-07 710.799988 722.200012 708.000000 719.400024 717.568298 10480125
2018-02-08 714.200012 717.299988 707.799988 708.799988 706.995178 5805325
2018-02-09 705.200012 708.200012 699.000000 700.200012 698.417053 10407611
2018-02-12 707.400024 711.400024 706.000000 708.900024 707.095154 5168261
2018-02-13 709.400024 711.799988 708.000000 708.599976 706.795410 4804605
2018-02-14 713.500000 715.700012 706.400024 712.200012 710.386475 4559769
2018-02-15 717.400024 720.299988 714.599976 717.700012 715.872559 5993469
2018-02-16 721.000000 724.299988 720.799988 723.000000 721.158936 12878758
2018-02-19 723.599976 724.200012 718.099976 718.900024 717.069641 2120065
2018-02-20 719.500000 719.500000 714.500000 718.500000 716.670532 5567337
2018-02-21 718.299988 722.900024 716.000000 721.900024 720.061890 2193259
2018-02-22 717.099976 722.000000 714.599976 721.500000 719.662781 4984958
2018-02-23 721.900024 722.000000 717.900024 720.299988 718.465942 2960408
2018-02-26 723.500000 726.700012 721.799988 724.200012 722.356140 2605899
2018-02-27 727.099976 729.200012 722.599976 723.700012 721.857117 3455991
2018-02-28 719.599976 724.599976 718.400024 718.400024 716.570801 3926539
2018-03-01 717.099976 719.000000 710.599976 713.000000 711.184448 24987050
2018-03-02 708.799988 711.000000 702.400024 703.099976 701.309631 12657263
2018-03-05 702.400024 708.000000 702.400024 708.000000 706.197388 4864146
2018-03-06 713.700012 716.000000 710.799988 710.900024 709.089905 3511108
2018-03-07 708.700012 713.900024 707.500000 711.700012 709.887817 8018885
2018-03-08 711.400024 717.299988 711.400024 716.700012 714.875000 5264932
2018-03-09 716.599976 719.200012 715.599976 719.200012 717.368591 4713226
2018-03-12 721.200012 721.799988 716.299988 717.799988 715.972290 1891515
2018-03-13 718.099976 718.799988 709.400024 710.500000 708.690979 4050810
2018-03-14 711.000000 714.299988 708.900024 709.799988 707.992737 1687773
2018-03-15 705.299988 707.500000 704.299988 705.799988 704.056458 2872155
2018-03-16 705.200012 710.299988 704.700012 708.500000 706.749756 5832075
2018-03-19 706.000000 706.099976 695.200012 696.500000 694.779724 6821370
2018-03-20 698.900024 700.099976 696.200012 698.200012 696.475342 4478622
2018-03-21 698.500000 698.500000 694.000000 696.500000 694.779724 13089262
2018-03-22 692.299988 695.599976 684.500000 688.799988 687.098511 5153434
2018-03-23 684.900024 688.099976 680.700012 685.099976 683.407471 6286753
2018-03-26 686.299988 688.799988 679.900024 681.799988 680.115723 3635997
2018-03-27 691.099976 697.200012 690.200012 693.200012 691.487671 5138367
2018-03-28 688.000000 698.099976 685.599976 698.099976 696.375488 3782297
2018-03-29 698.000000 704.200012 697.500000 699.099976 697.372925 5611424
2018-04-03 692.700012 699.299988 692.700012 696.299988 694.579956 2199624
2018-04-04 695.099976 697.299988 690.700012 696.799988 695.078674 3547643
2018-04-05 707.000000 714.299988 704.900024 714.299988 712.535461 2543429
2018-04-06 711.799988 715.099976 710.200012 712.000000 710.241150 2443174
2018-04-09 714.799988 714.799988 708.400024 713.200012 711.438171 2425202
2018-04-10 717.500000 720.700012 715.200012 720.700012 718.919800 2446650
2018-04-11 718.099976 720.400024 717.799988 719.500000 717.722717 2980553
2018-04-12 718.900024 720.200012 717.900024 719.500000 717.722717 5336323
2018-04-13 720.400024 721.400024 718.599976 720.500000 718.720215 1979085
2018-04-16 720.299988 720.799988 713.500000 713.500000 711.737610 2916491
2018-04-17 715.099976 717.799988 713.099976 716.599976 714.829712 4412723
2018-04-18 718.000000 726.099976 717.799988 725.400024 723.608093 4704123
2018-04-19 727.400024 728.400024 725.700012 727.599976 725.802734 2781714
2018-04-20 729.799988 731.599976 728.599976 731.500000 729.692993 4662545
2018-04-23 731.900024 735.799988 731.000000 735.299988 733.483459 12344449
2018-04-24 736.200012 738.900024 735.200012 738.000000 736.177063 3168221
2018-04-25 732.799988 735.400024 728.700012 732.799988 730.989746 4451782
2018-04-26 733.000000 737.799988 731.700012 737.599976 735.777954 3698504
2018-04-27 739.000000 746.400024 738.000000 746.400024 744.556213 4017507
2018-04-30 747.000000 750.099976 745.900024 745.900024 744.057556 2032749
2018-05-01 747.200012 750.099976 746.000000 746.700012 744.855408 2744305
2018-05-02 749.099976 752.200012 748.700012 749.400024 747.548950 3233423
2018-05-03 748.799988 750.799988 744.599976 745.900024 744.057556 2900123
2018-05-04 748.200012 752.200012 747.700012 752.099976 750.242065 3798177
2018-05-08 753.900024 755.200012 750.400024 751.799988 749.942810 2399128
2018-05-09 754.400024 761.900024 753.900024 761.900024 760.017944 3417060
2018-05-10 767.500000 768.299988 760.799988 768.200012 766.302429 3079458
2018-05-11 768.400024 770.599976 766.799988 770.500000 768.596497 3140869
2018-05-14 770.099976 770.400024 766.500000 768.700012 766.801147 4301307
2018-05-15 767.000000 772.700012 766.599976 770.000000 768.097839 3243248
2018-05-16 770.400024 772.500000 769.799988 771.599976 769.693787 3357175
2018-05-17 770.299988 777.700012 770.099976 777.700012 775.778870 2729054
2018-05-18 776.299988 777.400024 774.000000 776.799988 774.881165 2014717
2018-05-21 780.299988 785.000000 779.500000 784.700012 782.761719 3024733
2018-05-22 784.299988 788.900024 784.299988 786.500000 784.557068 3032327
2018-05-23 784.400024 785.000000 775.200012 777.799988 775.878662 4344780
2018-05-24 779.400024 779.799988 770.599976 770.599976 768.696472 1816992
2018-05-25 774.299988 774.299988 769.299988 772.099976 770.192627 3366175
2018-05-29 767.500000 767.500000 760.799988 762.500000 760.616516 2263156
2018-05-30 762.400024 768.400024 760.400024 768.400024 766.501953 7304192
2018-05-31 770.299988 771.799988 764.500000 766.299988 764.407166 2698357
2018-06-01 772.400024 774.200012 769.200012 769.900024 767.998230 2149203
2018-06-04 772.599976 776.500000 772.299988 774.200012 772.287476 3704054
2018-06-05 771.000000 774.000000 768.299988 768.500000 766.601563 2095602
2018-06-06 769.599976 772.599976 767.000000 771.500000 769.594177 1598354
2018-06-07 776.400024 776.599976 770.200012 770.500000 768.596497 5791163
2018-06-08 766.799988 772.000000 764.599976 769.299988 767.399658 6708191
2018-06-11 771.000000 776.000000 770.599976 775.500000 773.584045 3142847
2018-06-12 776.799988 776.799988 770.700012 771.400024 769.494507 3351734
2018-06-13 770.500000 775.099976 768.400024 771.299988 769.394836 2530963
2018-06-14 757.200012 770.799988 756.799988 768.400024 766.595581 6027291
2018-06-15 768.400024 769.500000 755.299988 755.299988 753.526306 3699596
2018-06-18 755.500000 756.400024 752.200012 755.299988 753.526306 2348687
2018-06-19 749.400024 753.500000 747.099976 752.299988 750.533203 2337289
2018-06-20 757.000000 762.299988 755.200012 755.200012 753.426453 2867536
2018-06-21 758.299988 758.900024 747.099976 747.900024 746.143555 2668506
2018-06-22 749.700012 760.799988 749.099976 760.700012 758.913574 2871732
2018-06-25 757.299988 758.400024 743.000000 743.000000 741.255188 4121751
2018-06-26 745.599976 748.400024 743.900024 746.400024 744.647156 3158104
2018-06-27 747.900024 755.400024 743.799988 754.299988 752.528625 3411510
2018-06-28 751.400024 755.200012 750.000000 754.700012 752.927673 2288350
2018-06-29 759.799988 763.099976 756.599976 756.599976 754.823181 4773753
2018-07-02 750.700012 751.099976 746.700012 747.900024 746.143555 3188460
2018-07-03 750.700012 755.900024 747.599976 752.200012 750.433472 2840919
2018-07-04 750.000000 751.299988 749.400024 750.200012 748.438354 705861
2018-07-05 750.799988 755.099976 750.700012 753.400024 751.630798 1822040
2018-07-06 755.700012 755.900024 750.000000 754.599976 752.827881 1961312
2018-07-09 757.299988 762.400024 755.799988 761.599976 759.811401 3266668
2018-07-10 762.500000 764.200012 760.900024 761.599976 759.811401 3544352
2018-07-11 755.799988 755.799988 750.799988 752.500000 750.732849 2997553
2018-07-12 753.900024 759.099976 752.700012 757.799988 756.020447 1857394
2018-07-13 762.000000 764.299988 758.799988 758.799988 757.018005 2096748
2018-07-16 759.599976 759.599976 749.500000 752.099976 750.333740 2313742
2018-07-17 752.700012 756.900024 751.000000 755.700012 753.925293 1404436
2018-07-18 758.599976 761.000000 757.799988 760.700012 758.913574 1870149
2018-07-19 759.700012 763.000000 759.200012 761.000000 759.212830 2683858
2018-07-20 759.700012 763.000000 756.000000 760.200012 758.414551 1826753
2018-07-23 757.599976 760.500000 754.799988 758.000000 756.219849 2329751
2018-07-24 760.599976 766.599976 757.599976 763.700012 761.906494 4390327
2018-07-25 763.000000 763.099976 756.200012 758.099976 756.319580 3125461
2018-07-26 759.299988 760.500000 756.799988 758.400024 756.619019 1602065
2018-07-27 761.299988 764.200012 760.099976 762.700012 760.908813 6004894
2018-07-30 758.500000 764.299988 758.500000 762.700012 760.908813 6368527
2018-07-31 762.099976 770.799988 762.099976 767.700012 765.897156 1729892
2018-08-01 767.400024 767.400024 756.500000 758.099976 756.319580 2464179
2018-08-02 755.900024 756.299988 747.099976 751.000000 749.236389 3196840
2018-08-03 753.799988 759.700012 752.799988 759.200012 757.416992 2678882
2018-08-06 759.900024 761.200012 756.700012 759.200012 757.416992 2069043
2018-08-07 760.799988 767.799988 760.700012 764.900024 763.103821 4026409
2018-08-08 764.700012 771.599976 764.000000 770.400024 768.590820 2978117
2018-08-09 771.200012 771.200012 767.700012 770.000000 768.191650 6452075
2018-08-10 767.200012 767.299988 762.099976 762.799988 761.008606 3857819
2018-08-13 760.599976 761.900024 757.799988 760.799988 759.013245 1465378
2018-08-14 762.700012 762.799988 756.000000 757.299988 755.521729 2194309
2018-08-15 759.299988 759.299988 744.000000 746.299988 744.547241 4957409
2018-08-16 750.000000 754.400024 748.700012 753.599976 751.830200 1766476
2018-08-17 753.400024 755.099976 749.200012 754.599976 752.827881 1881985
2018-08-20 755.400024 759.500000 754.799988 757.299988 755.521729 1996354
2018-08-21 755.299988 758.099976 753.799988 754.900024 753.127136 1119519
2018-08-22 751.799988 758.900024 751.200012 755.900024 754.124878 3172858
2018-08-23 755.599976 758.599976 754.700012 755.400024 753.626038 2470214
2018-08-24 754.599976 757.400024 754.599976 756.700012 754.922913 2121234
2018-08-28 761.299988 762.299988 757.900024 760.099976 758.314880 4263659
2018-08-29 760.700012 761.799988 752.799988 754.799988 753.027405 3918805
2018-08-30 752.700012 752.700012 748.400024 749.900024 748.138855 3402638
2018-08-31 749.500000 749.500000 741.700012 741.799988 740.057800 5298414
2018-09-03 744.099976 750.400024 744.099976 749.599976 747.839661 2230863
2018-09-04 750.900024 752.099976 742.700012 744.299988 742.552063 2729231
2018-09-05 741.200012 743.400024 734.500000 736.900024 735.169434 4224950
2018-09-06 736.299988 739.400024 730.700012 731.000000 729.283264 4310838
2018-09-07 731.599976 732.200012 722.200012 726.799988 725.093201 5016558
2018-09-10 728.200012 730.400024 725.900024 727.700012 725.991150 2567571
2018-09-11 727.000000 727.200012 721.799988 727.000000 725.292847 2706840
2018-09-12 726.299988 731.900024 724.599976 730.599976 728.884277 2838235
2018-09-13 721.000000 722.400024 718.299988 719.000000 717.399963 2192860
2018-09-14 721.900024 722.799988 719.200012 720.900024 719.295715 2664294
2018-09-17 719.900024 722.400024 717.599976 720.599976 718.996521 2759975
2018-09-18 719.700012 722.700012 718.900024 720.799988 719.195923 2783372
2018-09-19 721.299988 725.099976 718.799988 723.500000 721.889893 4372113
2018-09-20 723.599976 727.500000 723.200012 727.500000 725.881165 4454888
2018-09-21 731.200012 740.099976 730.799988 739.400024 737.754578 3401856
2018-09-24 736.799988 739.299988 735.700012 736.400024 734.761292 1617705
2018-09-25 736.799988 742.000000 736.099976 741.000000 739.350952 2669677
2018-09-26 740.599976 742.700012 739.400024 742.299988 740.648132 1775787
2018-09-27 739.700012 745.700012 739.500000 744.900024 743.242310 2527074
2018-09-28 742.799988 745.099976 738.099976 741.700012 740.049438 3954608
2018-10-01 738.599976 743.000000 737.099976 740.200012 738.552795 4873229
2018-10-02 737.200012 739.299988 735.200012 738.000000 736.357727 5092926
2018-10-03 740.000000 743.000000 738.400024 741.799988 740.149170 1774000
2018-10-04 740.299988 740.599976 732.799988 733.500000 731.867676 5388932
2018-10-05 732.700012 733.000000 723.299988 723.299988 721.690369 3399628
2018-10-08 723.000000 723.799988 715.099976 715.099976 713.508728 2251777
2018-10-09 716.099976 716.700012 710.400024 715.900024 714.306885 3849092
2018-10-10 714.900024 716.000000 706.599976 706.599976 705.027405 2946570
2018-10-11 698.299988 700.700012 692.900024 694.200012 692.655151 6723267
2018-10-12 697.500000 700.299988 692.299988 692.400024 690.859131 7565492
2018-10-15 692.900024 696.799988 689.099976 695.500000 693.952454 4072077
2018-10-16 695.400024 699.099976 693.000000 698.900024 697.344788 3119556
2018-10-17 701.500000 701.500000 694.900024 698.599976 697.045288 3359880
2018-10-18 697.400024 701.000000 695.599976 695.599976 694.051819 4179604
2018-10-19 697.000000 699.799988 694.299988 698.200012 696.646240 3725049
2018-10-22 700.200012 704.299988 697.299988 697.700012 696.147400 2558902
2018-10-23 691.000000 693.900024 686.200012 688.799988 687.267151 6239453
2018-10-24 691.900024 697.799988 689.400024 689.500000 687.965576 3314736
2018-10-25 683.200012 693.299988 682.099976 693.099976 691.557556 3470610
2018-10-26 687.500000 687.799988 678.799988 687.099976 685.570923 5045809
2018-10-29 690.599976 701.500000 690.299988 695.799988 694.251587 5588784
2018-10-30 697.599976 698.799988 692.299988 696.500000 694.950012 3743100
2018-10-31 704.700012 709.000000 704.599976 706.200012 704.628479 4906006
2018-11-01 701.799988 709.599976 701.799988 704.400024 702.832703 4927256
2018-11-02 712.299988 712.700012 702.000000 702.000000 700.437683 4831601
2018-11-05 701.099976 707.299988 700.900024 703.400024 701.834656 5234216
2018-11-06 704.400024 704.599976 696.200012 698.000000 696.446777 3985381
2018-11-07 701.900024 706.599976 701.500000 705.099976 703.530762 3089718
2018-11-08 707.599976 710.599976 705.299988 708.099976 706.524170 2597195
2018-11-09 704.000000 705.099976 701.000000 704.400024 702.832703 2805067
2018-11-12 709.299988 710.400024 699.799988 700.000000 698.442261 8630538
2018-11-13 702.099976 704.000000 695.599976 698.900024 697.344788 11668637
2018-11-14 696.000000 705.099976 691.900024 697.200012 695.648499 3479806
2018-11-15 700.900024 703.299988 693.400024 699.400024 697.843628 9517388
2018-11-16 702.000000 704.400024 692.400024 696.500000 694.950012 5985195
2018-11-19 698.599976 702.400024 695.299988 696.000000 694.451172 1941384
2018-11-20 693.400024 695.900024 686.000000 690.099976 688.564270 3235159
2018-11-21 691.900024 701.299988 691.200012 700.400024 698.841309 5230901
2018-11-22 699.299988 699.599976 691.000000 692.599976 691.058716 2439355
2018-11-23 691.700012 695.099976 687.700012 692.000000 690.460144 3257821
2018-11-26 696.000000 701.000000 696.000000 699.900024 698.342590 2912058
2018-11-27 700.799988 700.900024 695.000000 698.099976 696.546509 2880011
2018-11-28 700.500000 702.099976 695.299988 697.099976 695.548645 2941428
2018-11-29 701.200012 704.200012 698.500000 700.299988 698.741455 3818134
2018-11-30 700.299988 700.400024 692.599976 694.200012 692.655151 3699933
2018-12-03 707.599976 710.500000 701.500000 702.599976 701.036499 3073918
2018-12-04 705.099976 705.099976 696.799988 699.099976 697.544128 2906103
2018-12-05 693.400024 693.500000 688.700012 688.700012 687.167480 3200556
2018-12-06 683.099976 683.200012 664.400024 667.200012 665.715332 8824749
2018-12-07 671.000000 682.900024 671.000000 673.900024 672.400452 4629144
2018-12-10 672.299988 678.099976 668.599976 669.400024 667.910400 4716594
2018-12-11 673.599976 682.000000 670.799988 677.900024 676.391479 4380140
2018-12-12 679.900024 686.900024 679.500000 684.599976 683.076538 2421289
2018-12-13 680.900024 681.599976 676.299988 679.099976 677.645508 2368239
2018-12-14 673.500000 677.799988 670.200012 675.700012 674.252808 2348072
2018-12-17 674.599976 675.099976 667.200012 667.900024 666.469360 7221299
2018-12-18 665.700012 667.000000 661.400024 661.400024 659.983521 5621744
2018-12-19 662.000000 669.700012 661.900024 667.799988 666.369629 4111676
2018-12-20 658.700012 667.500000 656.000000 662.799988 661.380310 4571830
2018-12-21 663.500000 664.700012 656.700012 662.099976 660.682007 3172267
2018-12-24 659.500000 660.900024 657.299988 660.000000 658.586426 868777
2018-12-27 656.500000 664.400024 646.099976 651.599976 650.204468 3368170
2018-12-28 656.700012 666.299988 655.099976 666.299988 664.872803 2221736
2018-12-31 666.700012 667.299988 664.000000 665.400024 663.974670 1018948
2019-01-02 654.700012 667.000000 652.200012 665.400024 663.974670 5107996
2019-01-03 661.000000 666.900024 660.299988 661.000000 659.584290 8575653
2019-01-04 666.900024 676.200012 664.000000 674.599976 673.155090 4431171
2019-01-07 677.599976 678.099976 669.299988 672.700012 671.259216 4629466
2019-01-08 672.000000 681.700012 672.000000 677.500000 676.048889 7461453
2019-01-09 683.299988 685.400024 681.099976 682.599976 681.138000 3490112
2019-01-10 680.099976 686.299988 677.700012 686.000000 684.530518 3626108
2019-01-11 688.000000 691.700012 682.000000 683.599976 682.135925 4915198
2019-01-14 679.200012 680.900024 676.000000 676.900024 675.450195 4778911
2019-01-15 681.500000 682.599976 676.700012 681.400024 679.940552 1941115
2019-01-16 682.400024 683.000000 676.500000 678.400024 676.947083 2775512
2019-01-17 675.000000 677.000000 671.700012 675.900024 674.452332 4254041
2019-01-18 679.299988 690.400024 679.299988 688.599976 687.125061 6197414
2019-01-21 688.900024 690.599976 687.500000 689.299988 687.823669 2173468
2019-01-22 685.700012 688.200012 680.200012 682.400024 680.938354 7186494
2019-01-23 679.400024 681.700012 675.700012 676.299988 674.851440 6128242
2019-01-24 676.700012 677.099976 672.500000 673.799988 672.356934 2708160
2019-01-25 673.900024 677.799988 673.000000 673.000000 671.558411 7037079
2019-01-28 671.900024 673.299988 665.799988 666.799988 665.371948 3783741
2019-01-29 669.599976 677.900024 669.599976 674.900024 673.454712 4014664
2019-01-30 679.599976 688.500000 679.000000 686.400024 684.929993 3009141
2019-01-31 687.900024 691.000000 686.299988 688.799988 687.324707 3149105
2019-02-01 690.000000 694.000000 689.000000 693.599976 692.114441 2240146
2019-02-04 693.400024 696.200012 692.500000 695.700012 694.209839 2756145
2019-02-05 697.500000 709.599976 697.500000 709.299988 707.780762 4410486
2019-02-06 708.000000 710.099976 706.500000 708.700012 707.182129 7423597
2019-02-07 707.599976 710.099976 700.900024 700.900024 699.398865 2327964
2019-02-08 700.400024 702.900024 698.200012 698.799988 697.303345 4075304
2019-02-11 702.500000 706.599976 700.799988 704.700012 703.190674 2175914
2019-02-12 707.700012 708.400024 703.299988 704.599976 703.090698 12504323
2019-02-13 707.400024 711.700012 705.900024 710.000000 708.479248 3093376
2019-02-14 714.400024 716.000000 711.500000 712.900024 711.372986 3405769
2019-02-15 711.799988 718.900024 711.700012 716.599976 715.065125 2326160
2019-02-18 716.599976 717.099976 714.400024 714.900024 713.368713 1704651
2019-02-19 714.400024 714.400024 709.799988 711.000000 709.477112 8540240
2019-02-20 712.599976 716.700012 711.299988 716.299988 714.765686 3775175
2019-02-21 716.700012 716.700012 709.700012 712.500000 710.973938 3069416
2019-02-22 713.299988 717.500000 712.200012 713.400024 711.872070 3728073
2019-02-25 715.099976 716.200012 711.400024 713.900024 712.371033 2951370
2019-02-26 709.700012 712.200012 704.599976 710.099976 708.579102 4899420
2019-02-27 707.200012 707.400024 703.099976 705.700012 704.188477 6249736
2019-02-28 703.900024 705.400024 700.500000 703.500000 701.993286 4268683
2019-03-01 707.400024 708.900024 704.599976 706.000000 704.487793 11789505
2019-03-04 708.400024 712.000000 707.200012 708.799988 707.281921 2616696
2019-03-05 709.299988 714.400024 708.200012 713.700012 712.171326 6023289
2019-03-06 713.400024 716.700012 713.299988 715.200012 713.668091 2721567
2019-03-07 713.000000 716.099976 709.799988 712.700012 711.173462 2214411
2019-03-08 708.599976 709.700012 704.799988 707.700012 706.184204 4403037
2019-03-11 712.299988 715.200012 708.200012 709.900024 708.379395 2597254
2019-03-12 710.500000 713.900024 705.700012 712.400024 710.874146 3892137
2019-03-13 711.500000 715.900024 710.500000 713.200012 711.672485 2880032
2019-03-14 707.000000 712.000000 705.799988 709.599976 708.150818 3064074
2019-03-15 712.000000 714.200012 711.000000 712.799988 711.344421 23048020
2019-03-18 714.799988 720.200012 714.700012 720.200012 718.729248 2728073
2019-03-19 720.000000 725.000000 719.500000 722.400024 720.924683 3176987
2019-03-20 721.000000 724.099976 719.599976 719.599976 718.130493 2711194
2019-03-21 721.900024 728.099976 721.400024 726.799988 725.315735 5022695
2019-03-22 725.700012 725.900024 709.500000 710.799988 709.348389 20596874
2019-03-25 707.200012 711.099976 705.000000 708.400024 706.953247 3300017
2019-03-26 710.000000 712.299988 707.400024 710.299988 708.849487 2808325
2019-03-27 712.599976 712.599976 706.000000 709.299988 707.851501 3435542
2019-03-28 711.500000 717.200012 711.500000 714.400024 712.940979 4462019
2019-03-29 717.900024 719.299988 714.700012 719.000000 717.531738 3604649
2019-04-01 721.099976 726.000000 721.099976 723.099976 721.623230 4673200
2019-04-02 725.700012 731.200012 724.599976 730.099976 728.608948 3100549
2019-04-03 730.599976 732.900024 729.400024 732.700012 731.203735 2505692
2019-04-04 730.200012 732.900024 728.900024 732.700012 731.203735 2875555
2019-04-05 733.599976 738.200012 732.400024 736.799988 735.295288 2495949
2019-04-08 736.599976 738.099976 734.400024 736.799988 735.295288 2987848
2019-04-09 734.900024 739.599976 733.500000 734.900024 733.399109 3213213
2019-04-10 734.700012 736.299988 733.400024 734.900024 733.399109 2212840
2019-04-11 735.099976 737.099976 732.000000 734.700012 733.199585 5150536
2019-04-12 735.500000 738.500000 735.000000 736.599976 735.095642 2053110
2019-04-15 738.099976 738.099976 735.000000 736.700012 735.195435 2097702
2019-04-16 737.900024 741.500000 736.900024 739.599976 738.089600 5202013
2019-04-17 738.299988 740.900024 737.799988 739.599976 738.089600 2983891
2019-04-18 739.099976 740.700012 736.900024 739.700012 738.189514 2496272
2019-04-23 742.500000 745.900024 740.099976 745.400024 743.877808 3156846
2019-04-24 744.500000 744.799988 739.000000 740.799988 739.286926 3887682
2019-04-25 740.000000 740.000000 734.799988 737.799988 736.293152 3174722
2019-04-26 735.400024 737.500000 734.299988 736.400024 734.896240 4905758
2019-04-29 737.700012 739.700012 735.099976 738.599976 737.091553 3769706
2019-04-30 738.299988 740.299988 733.700012 736.900024 735.395081 2844928
2019-05-01 737.500000 739.000000 732.599976 733.299988 731.802429 1856550
2019-05-02 730.200012 734.200012 728.799988 730.000000 728.509094 5855183
2019-05-03 731.299988 736.200012 730.900024 732.900024 731.403259 2941610
2019-05-07 728.200012 732.000000 720.000000 720.599976 719.128296 4223804
2019-05-08 720.099976 722.299988 717.299988 721.799988 720.326050 4403607
2019-05-09 717.500000 721.599976 715.000000 715.900024 714.438110 2721091
2019-05-10 720.200012 722.200012 714.299988 714.900024 713.440063 5451330
2019-05-13 717.099976 717.200012 710.900024 711.799988 710.346436 4623761
2019-05-14 714.099976 720.200012 714.099976 720.200012 718.729248 3135134
2019-05-15 721.500000 726.400024 718.200012 725.099976 723.619141 3345564
2019-05-16 725.299988 733.500000 724.200012 733.500000 732.002014 3368266
2019-05-17 731.299988 733.200012 728.599976 732.400024 730.904236 3214725
2019-05-20 733.299988 733.500000 724.299988 729.000000 727.511230 2324231
2019-05-21 731.200012 734.599976 729.400024 731.299988 729.806396 3680166
2019-05-22 733.299988 735.000000 729.700012 731.299988 729.806396 3091196
2019-05-23 728.099976 728.500000 719.299988 721.099976 719.627380 4371042
2019-05-24 724.000000 728.200012 723.500000 725.799988 724.317688 2544401
2019-05-28 727.500000 729.599976 724.000000 724.000000 722.521667 2050649
2019-05-29 720.200012 720.700012 713.299988 716.900024 715.435791 4026178
2019-05-30 717.900024 722.099976 717.900024 720.900024 719.427856 3497922
2019-05-31 715.900024 715.900024 711.799988 714.799988 713.340210 3957182
2019-06-03 710.000000 717.400024 706.700012 717.200012 715.735291 3365451
2019-06-04 714.099976 721.000000 713.000000 720.200012 718.729248 2917136
2019-06-05 720.700012 724.599976 718.799988 720.599976 719.128296 4217628
2019-06-06 722.400024 727.000000 722.099976 725.599976 724.118103 3593173
2019-06-07 727.000000 734.299988 726.700012 732.799988 731.303406 3216709
2019-06-10 736.400024 737.700012 735.500000 737.299988 735.794250 2923706
2019-06-11 739.299988 741.400024 739.000000 739.000000 737.490845 3865580
2019-06-12 736.299988 737.400024 732.500000 735.900024 734.397156 4051076
2019-06-13 726.799988 728.599976 724.900024 725.900024 724.521545 1901812
2019-06-14 725.000000 725.400024 721.299988 724.200012 722.824585 2896921
2019-06-17 724.900024 726.500000 722.099976 725.200012 723.822876 4070771
2019-06-18 726.099976 736.000000 724.099976 733.700012 732.306824 5601925
2019-06-19 734.500000 735.000000 729.500000 729.500000 728.114624 2208408
2019-06-20 732.799988 735.400024 731.200012 732.200012 730.809509 3395032
2019-06-21 732.200012 735.299988 728.599976 730.599976 729.212585 3716859
2019-06-24 729.799988 733.400024 729.799988 731.700012 730.310486 2488174
2019-06-25 728.799988 732.599976 727.500000 732.099976 730.709778 1879946
2019-06-26 730.700012 733.500000 730.700012 731.400024 730.010986 2420619
2019-06-27 733.000000 734.099976 728.299988 730.500000 729.112732 1880377
2019-06-28 730.299988 733.900024 730.200012 733.400024 732.007263 3405087
2019-07-01 739.700012 743.700012 739.500000 740.599976 739.193604 3660791
2019-07-02 743.400024 747.000000 741.700012 746.099976 744.683228 2221474
2019-07-03 749.000000 752.400024 747.599976 751.200012 749.773499 3491554
2019-07-04 751.799988 752.700012 750.500000 751.099976 749.673584 1480523
2019-07-05 750.599976 750.599976 744.799988 745.900024 744.483459 3688139
2019-07-08 744.700012 747.700012 744.700012 745.299988 743.884644 1981112
2019-07-09 744.299988 745.599976 742.299988 743.700012 742.287598 2767313
2019-07-10 742.799988 746.099976 742.099976 743.799988 742.387390 1713016
2019-07-11 745.500000 746.299988 740.599976 741.700012 740.291565 2508630
2019-07-12 743.200012 744.200012 740.200012 741.299988 739.892212 2063462
2019-07-15 741.299988 745.400024 739.400024 744.200012 742.786804 2108372
2019-07-16 744.299988 749.599976 744.200012 748.000000 746.579529 5792558
2019-07-17 746.400024 748.000000 742.799988 743.799988 742.387390 7638304
2019-07-18 740.400024 742.400024 738.900024 739.500000 738.095703 3401922
2019-07-19 742.900024 745.200012 738.599976 741.400024 739.992065 3974245
2019-07-22 741.400024 745.400024 740.000000 742.400024 740.990234 2990511
2019-07-23 746.200012 750.299988 745.099976 746.099976 744.683228 1661751
2019-07-24 745.900024 745.900024 738.900024 741.299988 739.892212 4577438
2019-07-25 744.400024 745.200012 737.599976 740.200012 738.794373 5656963
2019-07-26 742.000000 746.599976 740.299988 746.599976 745.182190 3415082
2019-07-29 746.400024 762.143982 746.400024 759.900024 758.457031 7028629
2019-07-30 761.799988 762.900024 755.599976 755.599976 754.165100 11560758
2019-07-31 754.700012 755.099976 748.500000 749.700012 748.276306 4128020
2019-08-01 746.099976 752.200012 744.994995 749.700012 748.276306 4706966
2019-08-02 739.900024 739.900024 731.200012 731.599976 730.210693 8197610
2019-08-05 722.700012 725.599976 711.768005 713.799988 712.444580 8413729
2019-08-06 711.000000 715.833984 708.637024 709.200012 707.853271 6871517
2019-08-07 710.700012 715.599976 707.299988 711.500000 710.148865 4972917
2019-08-08 719.400024 724.299988 714.658020 724.299988 722.924255 4442502
2019-08-09 723.099976 724.900024 718.799988 720.900024 719.531067 2627465
2019-08-12 721.000000 725.325989 715.856018 718.200012 716.836243 2629622
2019-08-13 716.700012 723.109009 712.255981 720.799988 719.431274 7313301
2019-08-14 721.400024 722.088013 706.700012 710.200012 708.851379 3679568
2019-08-15 709.000000 712.445984 699.831970 704.500000 703.161987 7438512
2019-08-16 708.299988 710.452026 706.299988 710.200012 708.851379 4094661
2019-08-19 713.000000 719.200012 713.000000 717.000000 715.638367 2650536
2019-08-20 715.500000 720.924988 710.000000 710.599976 709.250549 3626384
2019-08-21 712.900024 719.200012 711.114014 718.500000 717.135559 3037383
2019-08-22 717.500000 717.500000 708.799988 711.000000 709.649780 4735690
2019-08-23 714.599976 717.099976 708.400024 708.400024 707.054749 4587815
2019-08-27 706.000000 709.469971 703.099976 707.400024 706.056641 4286464
2019-08-28 707.200012 711.651978 703.400024 710.500000 709.150757 3188477
2019-08-29 709.200012 718.570007 709.200012 717.599976 716.237244 3631532
2019-08-30 718.299988 722.700012 717.000000 719.099976 717.734436 3276783
2019-09-02 720.299988 730.114990 720.299988 727.299988 725.918823 4134298
2019-09-03 728.299988 728.700012 722.132996 724.900024 723.523438 13875155
2019-09-04 728.900024 731.648987 726.599976 729.700012 728.314453 4640427
2019-09-05 731.500000 732.700012 724.500000 726.900024 725.519592 4570299
2019-09-06 726.099976 728.099976 724.244995 728.099976 726.717346 2513128
2019-09-09 732.099976 732.200012 720.200012 723.200012 721.826538 4478603
2019-09-10 721.599976 726.635986 719.700012 726.400024 725.020508 5720561
2019-09-11 730.000000 734.221985 729.099976 733.200012 731.807739 3804340
2019-09-12 726.500000 726.943970 720.599976 724.200012 722.918335 2746159
2019-09-13 723.900024 728.299988 721.799988 727.000000 725.713440 31273115
2019-09-16 725.000000 726.700012 722.500000 722.500000 721.221558 2353994
2019-09-17 721.299988 725.200012 719.400024 722.099976 720.822021 3685318
2019-09-18 720.500000 725.054016 720.299988 721.200012 719.923706 2437815
2019-09-19 718.799988 727.299988 718.799988 726.299988 725.014648 5150719
2019-09-20 722.900024 727.599976 722.075989 723.900024 722.619141 3872980
2019-09-23 725.900024 726.200012 718.400024 723.000000 721.720703 4443343
2019-09-24 723.500000 724.900024 717.960022 718.799988 717.527954 3637350
2019-09-25 714.500000 719.000000 711.458008 719.000000 717.727661 3627469
2019-09-26 717.400024 728.745972 717.400024 725.200012 723.916748 4801840
2019-09-27 727.599976 734.062012 727.200012 732.799988 731.503174 3557882
2019-09-30 731.900024 733.919006 730.143982 731.000000 729.706543 1867226
2019-10-01 733.099976 733.200012 725.442017 725.700012 724.415894 3268979
2019-10-02 723.200012 723.591980 702.099976 702.099976 700.857605 5355295
2019-10-03 702.000000 702.741028 691.849976 698.700012 697.463623 7654811
2019-10-04 701.500000 707.000000 698.875000 707.000000 705.748840 3418282
2019-10-07 705.500000 711.747986 704.549988 710.799988 709.542114 4175705
2019-10-08 712.700012 713.143982 705.400024 705.400024 704.151855 3088931
2019-10-09 705.700012 710.745972 705.400024 707.799988 706.547546 3050163
2019-10-10 708.700012 713.099976 704.900024 710.299988 709.043091 5925839
2019-10-11 708.200012 716.744019 706.200012 716.400024 715.132324 6844044
2019-10-14 716.400024 716.744019 706.515015 713.299988 712.037842 4708287
2019-10-15 715.000000 716.052002 709.599976 712.900024 711.638367 5819102
2019-10-16 712.799988 713.659973 706.840027 708.000000 706.747253 5133748
2019-10-17 710.500000 715.900024 708.447998 710.000000 708.743652 6439348
2019-10-18 709.200012 711.900024 706.900024 707.099976 705.848755 4931358
2019-10-21 707.900024 712.000000 706.564026 708.099976 706.846924 4170565
2019-10-22 708.599976 715.299988 707.002014 713.799988 712.536987 8924434
2019-10-23 712.099976 718.599976 711.599976 717.599976 716.330139 4670076
2019-10-24 718.900024 725.869995 718.799988 725.400024 724.116455 3863782
2019-10-25 724.900024 725.500000 719.914978 724.000000 722.718994 5744187
2019-10-28 722.799988 726.700012 719.914978 725.000000 723.717102 3441340
2019-10-29 724.599976 724.599976 718.599976 722.500000 721.221558 3347662
2019-10-30 721.299988 725.599976 719.854004 725.599976 724.315918 2980010
2019-10-31 724.799988 725.200012 716.849976 717.400024 716.130493 4171698
2019-11-01 719.200012 723.000000 718.500000 722.500000 721.221558 3076529
2019-11-04 724.700012 731.299988 723.918030 729.000000 727.710022 4607631
2019-11-05 729.400024 732.275024 729.000000 730.799988 729.506775 3472859
2019-11-06 728.700012 731.799988 728.700012 731.500000 730.205566 4684104
2019-11-07 734.299988 735.724976 732.299988 733.000000 731.703003 4026235
2019-11-08 730.599976 732.099976 728.200012 728.799988 727.510376 4191851
2019-11-11 726.200012 726.200012 717.864014 724.299988 723.018066 10566908
2019-11-12 726.700012 730.549988 725.200012 728.000000 726.711792 3111461
2019-11-13 724.500000 727.177979 721.953979 727.099976 725.813293 4619721
2019-11-14 727.000000 727.487976 722.799988 722.799988 721.520935 5464694
2019-11-15 726.000000 726.575012 717.581970 723.299988 722.019836 2262812
2019-11-18 724.799988 727.000000 723.047974 724.200012 722.918335 2352523
2019-11-19 726.500000 734.099976 724.744019 725.900024 724.615540 5049731
2019-11-20 723.599976 723.599976 715.700012 720.299988 719.025391 7401029
2019-11-21 716.900024 718.336975 713.757996 717.599976 716.330139 6269591
2019-11-22 720.200012 728.200012 720.103027 726.799988 725.513855 7348169
2019-11-25 729.400024 734.200012 729.075989 733.500000 732.201965 3547913
2019-11-26 735.599976 735.599976 732.599976 734.400024 733.100525 3825238
2019-11-27 737.700012 738.599976 734.203979 736.799988 735.496277 3856431
2019-11-28 734.200012 736.700012 733.468994 736.400024 735.096924 4564656
2019-11-29 733.099976 736.864014 729.299988 729.299988 728.009338 4061661
2019-12-02 728.900024 734.760010 722.383972 723.299988 722.019836 6351806
2019-12-03 721.799988 723.000000 708.245972 710.700012 709.442322 12098113
2019-12-04 709.400024 713.445984 708.799988 713.400024 712.137573 12823797
2019-12-05 713.299988 714.270020 707.900024 707.900024 706.647400 4454252
2019-12-06 710.400024 718.700012 710.340027 718.700012 717.428406 4636455
2019-12-09 717.700012 720.364014 716.500000 717.900024 716.629639 2682330
2019-12-10 718.200012 718.500000 708.533997 716.000000 714.732971 7040218
2019-12-11 717.700012 720.099976 714.200012 715.900024 714.633179 6850903
2019-12-12 711.599976 719.348999 710.820007 715.900024 714.693787 6773179
2019-12-13 721.700012 731.400024 718.000000 723.200012 721.981445 28363787
2019-12-16 727.599976 743.799988 726.859985 740.200012 738.952881 12965697
2019-12-17 738.900024 742.159973 738.030029 740.099976 738.853027 8384509
2019-12-18 739.500000 743.900024 739.500000 742.400024 741.149231 4121761
2019-12-19 743.099976 746.000000 740.969971 746.000000 744.743164 7565764
2019-12-20 746.900024 748.700012 744.500000 746.400024 745.142517 8707630
2019-12-23 745.900024 751.424988 744.119995 750.299988 749.035889 3788505
2019-12-24 752.500000 752.825012 749.200012 752.099976 750.832764 1265018
2019-12-27 755.799988 756.599976 751.500000 753.799988 752.529907 2004737
2019-12-30 752.900024 753.789978 748.000000 748.000000 746.739624 3429048
2019-12-31 745.000000 747.739014 742.700012 744.200012 742.946228 1492786
2020-01-02 746.799988 751.885010 745.200012 749.400024 748.137390 2383590
2020-01-03 746.500000 752.299988 744.700012 752.000000 750.732849 4271324
2020-01-06 748.299988 749.570007 742.380005 746.799988 745.541626 6094542
2020-01-07 748.799988 749.828003 745.599976 746.700012 745.441772 2924267
2020-01-08 743.900024 747.169983 741.799988 746.500000 745.242432 4249016
2020-01-09 749.500000 751.900024 748.299988 748.500000 747.238953 7354349
2020-01-10 751.900024 752.549988 747.599976 747.599976 746.340332 5236108
2020-01-13 750.200012 752.549988 747.500000 750.700012 749.435181 3104159
2020-01-14 751.299988 754.200012 748.200012 751.599976 750.333618 4756099
2020-01-15 751.599976 753.500000 750.099976 753.500000 752.230469 4612413
2020-01-16 753.900024 754.799988 749.200012 751.000000 749.734619 8800128
2020-01-17 752.000000 758.099976 752.000000 756.299988 755.025635 8312951
2020-01-20 757.299988 757.739990 753.000000 754.500000 753.228821 5159816
2020-01-21 750.599976 750.799988 744.466003 750.799988 749.534912 8717910
2020-01-22 752.200012 753.200012 745.966003 746.400024 745.142517 6704222
2020-01-23 746.099976 746.200012 739.700012 740.200012 738.952881 7683526
2020-01-24 745.900024 753.646973 745.663025 748.299988 747.039307 5738384
2020-01-27 736.400024 738.700012 728.900024 731.500000 730.267517 9809319
2020-01-28 733.700012 738.859985 730.656982 737.900024 736.656738 8183046
2020-01-29 739.299988 741.330994 736.099976 738.099976 736.856384 4180217
2020-01-30 731.700012 735.299988 725.770020 728.500000 727.272583 8047197
2020-01-31 730.000000 730.299988 717.700012 718.700012 717.489258 7305189
2020-02-03 721.200012 726.497009 718.599976 723.099976 721.881531 6705177
2020-02-04 730.299988 734.299988 730.000000 733.700012 732.463928 6148320
2020-02-05 730.900024 741.010010 730.525024 737.299988 736.057739 9121439
2020-02-06 742.799988 743.299988 738.500000 740.799988 739.551697 6931691
2020-02-07 739.599976 739.607971 734.424011 736.700012 735.458740 3571179
2020-02-10 735.900024 735.900024 732.799988 734.700012 733.462158 4102528
2020-02-11 739.799988 742.700012 738.500000 739.299988 738.054382 5146813
2020-02-12 741.500000 744.400024 734.424011 743.099976 741.847961 3479479
2020-02-13 741.000000 750.000000 710.500000 737.000000 735.758179 6841764
2020-02-14 736.700012 738.700012 731.969971 732.400024 731.165955 3697336
2020-02-17 734.799988 736.512024 733.604980 734.599976 733.362183 2914084
2020-02-18 728.700012 733.375977 726.989990 729.500000 728.270874 3804326
2020-02-19 733.900024 737.695984 733.007996 737.000000 735.758179 5022276
2020-02-20 738.400024 740.280029 736.099976 736.099976 734.859680 3934850
2020-02-21 733.400024 735.900024 729.299988 733.299988 732.064453 7474825
2020-02-24 718.400024 718.400024 703.700012 708.299988 707.106628 15959477
2020-02-25 710.099976 712.099976 692.900024 693.799988 692.631104 11019161
2020-02-26 690.700012 697.000000 679.767029 696.599976 695.426331 12190592
2020-02-27 686.000000 690.171997 668.900024 676.700012 675.559753 12110961
2020-02-28 656.400024 660.690002 641.000000 653.799988 652.698608 25251672
2020-03-02 669.900024 672.890991 645.000000 661.700012 660.585205 12101479
2020-03-03 667.799988 680.393005 665.505005 668.299988 667.174011 12405770
2020-03-04 668.799988 681.299988 665.474976 677.599976 676.458252 8360454
2020-03-05 680.500000 680.872009 647.599976 668.299988 667.174011 8667241
2020-03-06 655.700012 659.200012 640.619995 644.400024 643.314392 10556591
2020-03-09 588.299988 614.286987 586.099976 594.299988 593.298645 23203025
2020-03-10 603.400024 621.000000 590.776001 593.099976 592.100525 14073022
2020-03-11 603.500000 606.791992 583.799988 585.099976 584.114075 11591976
2020-03-12 549.799988 552.400024 516.000000 517.700012 516.883850 22383931
2020-03-13 546.500000 562.187012 520.000000 529.099976 528.265869 25944742
2020-03-16 506.000000 512.599976 482.250000 508.100006 507.298981 17570262
2020-03-17 525.599976 529.882019 491.027008 520.000000 519.180115 13678828
2020-03-18 506.299988 510.359985 493.250000 500.399994 499.611115 12176391
2020-03-19 498.799988 512.000000 487.273010 508.500000 507.698303 14793629
2020-03-20 530.000000 535.440002 507.200012 512.200012 511.392456 20786120
2020-03-23 488.049988 512.200012 483.114990 492.799988 492.023193 9544478
2020-03-24 510.200012 537.000000 503.799988 537.000000 536.153442 12868985
2020-03-25 548.500000 567.145020 531.799988 561.400024 560.515015 25541324
2020-03-26 540.900024 573.400024 540.299988 573.400024 572.496155 11695876
2020-03-27 555.900024 557.900024 533.400024 544.799988 543.941101 12970385
2020-03-30 545.799988 557.900024 528.400024 549.299988 548.434082 9619813
2020-03-31 556.200012 563.539978 528.705017 558.000000 557.120361 12483748
2020-04-01 539.700012 542.864014 533.700012 536.700012 535.853882 12219809
2020-04-02 540.700012 546.200012 531.299988 539.299988 538.449890 9614003
2020-04-03 537.500000 538.015015 530.739990 533.099976 532.259583 8821524
2020-04-06 547.400024 550.323975 540.072021 549.500000 548.633728 6280214
2020-04-07 562.700012 569.359985 556.359985 561.200012 560.315186 11085880
2020-04-08 556.000000 559.500000 550.148010 559.500000 558.617920 6800416
2020-04-09 567.500000 575.400024 559.539001 574.599976 573.693970 8777416
2020-04-14 579.299988 580.000000 568.900024 569.900024 569.001648 10079070
2020-04-15 567.099976 569.228027 548.591980 549.900024 549.033081 7949109
2020-04-16 556.200012 557.619995 549.299988 554.900024 554.025208 4617950
2020-04-17 569.200012 574.979980 566.200012 570.299988 569.401001 9578528
2020-04-20 573.500000 573.659973 561.900024 573.400024 572.496155 5497066
2020-04-21 563.799988 566.469971 555.000000 555.000000 554.125000 5227746
2020-04-22 560.400024 569.135986 558.924988 568.900024 568.003235 6405769
2020-04-23 568.700012 575.700012 565.299988 574.299988 573.394592 7182302
2020-04-24 567.000000 572.840027 564.359985 567.099976 566.205994 7115190
2020-04-27 574.400024 577.400024 571.013977 576.200012 575.291748 4897774
2020-04-28 577.099976 589.500000 575.255981 587.200012 586.274231 8894330
2020-04-29 587.400024 604.400024 586.900024 602.200012 601.250671 8947467
2020-04-30 605.900024 607.099976 580.400024 581.799988 580.882690 32498088
2020-05-01 575.000000 575.000000 565.200012 567.299988 566.405579 7332681
2020-05-04 566.599976 570.099976 561.020020 565.500000 564.608398 33552413
2020-05-05 573.299988 577.799988 569.799988 575.599976 574.692505 8739700
2020-05-06 576.299988 581.299988 574.599976 575.599976 574.692505 12331872
2020-05-07 578.099976 585.799988 576.760010 584.799988 583.878052 6192139
2020-05-11 589.099976 591.500000 581.400024 585.400024 584.477173 9521373
2020-05-12 583.599976 592.854980 583.176025 590.599976 589.668945 11272297
2020-05-13 585.299988 586.900024 580.500000 581.099976 580.183777 11318088
2020-05-14 574.099976 576.299988 558.684021 566.900024 566.006409 22985286
2020-05-15 571.400024 577.054016 568.335999 572.799988 571.896912 8468544
2020-05-18 583.000000 597.799988 583.000000 596.900024 595.958984 9313800
2020-05-19 602.500000 603.275024 588.400024 592.599976 591.665649 9381959
2020-05-20 588.799988 599.099976 588.088013 598.700012 597.756226 8540115
2020-05-21 593.900024 601.400024 592.236023 593.700012 592.763916 5691660
2020-05-22 584.700012 593.000000 581.000000 591.200012 590.268066 6465427
2020-05-26 602.799988 605.500000 596.099976 598.900024 597.955811 7546967
2020-05-27 601.099976 608.768005 600.840027 605.900024 604.944763 8162980
2020-05-28 611.500000 615.299988 607.348022 613.799988 612.832275 9316375
2020-05-29 608.500000 610.890015 597.895020 598.799988 597.856018 6537105
2020-06-01 608.299988 609.560974 602.599976 608.900024 607.940002 8830479
2020-06-02 611.299988 615.599976 609.400024 613.700012 612.732483 7221794
2020-06-03 619.500000 631.000000 618.184021 629.700012 628.707397 7839926
2020-06-04 627.500000 631.893982 622.908997 625.500000 624.513916 7260038
2020-06-05 629.900024 640.099976 629.515015 639.599976 638.591614 11792532
2020-06-08 635.099976 642.400024 633.299988 638.000000 636.994080 7167628
2020-06-09 637.000000 637.567993 623.599976 624.700012 623.715088 9178197
2020-06-10 625.400024 629.976013 620.900024 623.299988 622.317383 14116645
2020-06-11 606.500000 608.987976 595.599976 595.599976 594.701721 11983796
2020-06-12 588.099976 606.500000 587.223999 598.000000 597.098083 15096915
2020-06-15 586.500000 604.633972 583.875977 594.200012 593.303833 12839750
2020-06-16 608.500000 617.400024 606.099976 612.200012 611.276733 8591618
2020-06-17 614.099976 618.400024 610.900024 613.500000 612.574768 8416306
2020-06-18 609.299988 616.000000 606.408997 609.599976 608.680481 6284745
2020-06-19 612.599976 619.478027 612.000000 616.700012 615.769897 6822389
2020-06-22 611.400024 618.500000 609.900024 612.000000 611.076843 11720229
2020-06-23 614.099976 621.599976 613.455017 619.200012 618.266052 8430984
2020-06-24 616.299988 616.900024 600.500000 600.500000 599.594116 13337148
2020-06-25 598.099976 604.299988 591.000000 602.799988 601.890686 12866800
2020-06-26 609.700012 613.900024 603.424011 604.099976 603.188782 7770391
2020-06-29 602.200012 612.554016 600.075012 610.299988 609.379517 7913628
2020-06-30 610.200012 612.169983 602.645020 604.400024 603.488464 7989079
2020-07-01 605.099976 608.200012 596.299988 603.900024 602.989197 10161922
2020-07-02 609.099976 614.158020 607.414001 612.099976 611.176819 10111630
2020-07-03 613.299988 614.700012 602.000000 604.400024 603.488464 5992313
2020-07-06 613.799988 618.676025 613.299988 616.700012 615.769897 6005381
2020-07-07 613.799988 614.460022 606.211975 607.500000 606.583618 5537447
2020-07-08 603.000000 609.400024 602.700012 603.700012 602.789490 5628013
2020-07-09 606.500000 606.900024 593.099976 594.400024 593.503540 8140431
2020-07-10 589.500000 600.000000 589.500000 598.599976 597.697144 6771968
2020-07-13 605.200012 607.676025 602.676025 606.900024 605.984680 3666280
2020-07-14 601.200012 606.799988 598.099976 606.799988 605.884705 9284518
2020-07-15 611.599976 621.000000 609.599976 618.099976 617.167786 8292480
2020-07-16 616.299988 617.200012 611.567993 613.900024 612.974182 5140675
2020-07-17 615.500000 618.099976 611.890015 617.599976 616.668457 4777695
2020-07-20 617.299988 617.700012 610.890015 614.900024 613.972534 7145605
2020-07-21 618.400024 620.486023 614.000000 615.500000 614.571716 6475308
2020-07-22 615.799988 616.000000 608.648010 609.900024 608.980103 10105181
2020-07-23 613.599976 616.731995 609.799988 610.400024 609.479309 7246409
2020-07-24 602.900024 605.892029 599.500000 602.099976 601.191895 9862599
2020-07-27 601.200012 602.299988 598.369995 600.200012 599.294922 5092541
2020-07-28 602.500000 604.700012 598.280029 602.900024 601.990723 4969566
2020-07-29 603.200012 605.270020 601.599976 603.200012 602.290222 6220796
2020-07-30 603.599976 604.099976 582.419983 589.599976 588.710754 11312243
2020-07-31 591.200012 594.833984 580.799988 580.799988 579.923889 8683355
2020-08-03 581.000000 594.000000 576.070007 593.400024 592.505127 10240162
2020-08-04 593.900024 596.200012 588.900024 593.900024 593.004333 5746171
2020-08-05 597.500000 601.200012 596.966003 600.500000 599.594116 6353305
2020-08-06 597.000000 598.299988 589.208008 594.200012 593.303833 7650825
2020-08-07 594.000000 595.705017 591.000000 594.500000 593.603333 6148450
2020-08-10 598.200012 601.200012 594.000000 596.500000 595.600403 8450190
2020-08-11 600.700012 611.400024 600.200012 606.000000 605.085876 9160462
2020-08-12 606.599976 620.062012 606.299988 618.500000 617.567139 11035454
2020-08-13 615.099976 615.700012 611.200012 611.200012 610.278198 6644058
2020-08-14 609.500000 609.799988 596.500000 602.099976 601.191895 12066016
2020-08-17 600.700012 606.700012 598.799988 605.299988 604.387024 6743769
2020-08-18 601.900024 608.799988 598.799988 600.400024 599.494568 6178205
2020-08-19 599.500000 603.830017 597.500000 603.700012 602.789490 8289568
2020-08-20 598.000000 600.989990 594.505005 595.200012 594.302185 8664900
2020-08-21 595.400024 597.200012 588.520020 594.200012 593.303833 7394179
2020-08-24 599.500000 605.099976 588.520020 603.400024 602.489868 13174516
2020-08-25 606.200012 610.640015 596.299988 596.500000 595.600403 7929175
2020-08-26 596.299988 598.400024 592.440002 598.000000 597.098083 6543848
2020-08-27 597.900024 599.760010 594.000000 594.000000 593.104126 6241556
2020-08-28 596.599976 597.000000 589.760010 590.000000 589.109985 10217145
2020-09-01 589.500000 590.359985 576.099976 580.400024 579.524719 14920917
2020-09-02 584.700012 591.400024 583.000000 588.099976 587.212952 8718277
2020-09-03 591.099976 594.000000 578.039978 579.299988 578.426331 7754479
2020-09-04 575.000000 584.799988 572.200012 574.400024 573.533752 14242905
2020-09-07 577.000000 589.099976 576.054016 588.200012 587.312805 9441959
2020-09-08 591.000000 592.979980 581.780029 586.700012 585.815186 8528626
2020-09-09 587.599976 597.280029 586.929993 595.500000 594.601868 7157450
2020-09-10 594.900024 597.000000 589.229980 594.500000 593.603333 8321197
2020-09-11 593.900024 600.000000 593.476013 596.799988 595.899902 6409367
2020-09-14 600.500000 602.023987 595.200012 597.000000 596.099426 6296878
2020-09-15 598.599976 606.299988 597.031006 604.500000 603.588196 11226780
2020-09-16 602.700012 605.875977 599.716003 601.900024 600.992249 6495188
2020-09-17 588.900024 595.599976 588.299988 593.500000 592.661316 8387885
2020-09-18 592.599976 595.000000 588.700012 588.700012 587.867981 8502241
2020-09-21 583.400024 583.400024 566.900024 569.700012 568.894775 15422301
2020-09-22 572.200012 575.799988 568.205994 571.299988 570.492676 8447892
2020-09-23 579.900024 586.096985 576.000000 578.200012 577.382874 7554029
2020-09-24 571.900024 578.299988 569.484009 571.700012 570.892090 8180123
2020-09-25 572.099976 573.200012 565.994019 573.200012 572.389954 9295016
2020-09-28 580.299988 584.000000 578.900024 581.400024 580.578430 6315444
2020-09-29 580.799988 581.500000 574.992004 578.400024 577.582764 10143895
2020-09-30 575.099976 581.788025 574.500000 575.900024 575.086182 9572536
2020-10-01 578.799988 582.791992 575.000000 577.900024 577.083313 10184395
2020-10-02 571.799988 579.900024 570.500000 579.900024 579.080505 11680773
2020-10-05 585.700012 587.500000 581.396973 584.099976 583.274475 8124049
2020-10-06 584.799988 587.099976 580.099976 585.099976 584.273010 10625491
2020-10-07 585.799988 587.984985 583.315002 585.200012 584.372986 6466587
2020-10-08 586.900024 590.799988 583.200012 588.000000 587.168884 8492188
2020-10-09 590.000000 594.390015 589.515015 591.799988 590.963684 6190104
2020-10-12 590.700012 593.914001 589.614990 590.400024 589.565613 6987626
2020-10-13 590.900024 590.994019 585.400024 587.400024 586.569946 8897486
2020-10-14 590.400024 591.299988 583.099976 584.099976 583.274475 9167185
2020-10-15 577.799988 577.799988 569.500000 574.299988 573.488342 11811456
2020-10-16 578.500000 583.992981 577.000000 582.799988 581.976440 10253019
2020-10-19 583.799988 586.900024 578.000000 580.000000 579.180237 4693754
2020-10-20 577.599976 582.187988 577.010010 579.299988 578.481384 3848709
2020-10-21 580.900024 581.000000 567.979980 568.799988 567.996155 8872097
2020-10-22 566.900024 570.695984 562.799988 569.700012 568.894775 4465267
2020-10-23 569.700012 579.400024 569.581970 577.000000 576.184570 6871624
2020-10-26 569.500000 579.302002 569.000000 570.299988 569.494141 6702181
2020-10-27 571.599976 571.799988 563.900024 563.900024 563.103149 6891952
2020-10-28 557.500000 558.900024 544.000000 550.299988 549.522217 14997039
2020-10-29 548.599976 564.567017 545.200012 549.799988 549.022888 7198594
2020-10-30 546.500000 551.000000 545.000000 549.799988 549.022888 5309781
2020-11-02 550.099976 558.099976 547.406006 557.500000 556.712219 4309240
2020-11-03 562.400024 570.276001 561.424988 569.700012 568.894775 4908831
2020-11-04 562.599976 579.799988 561.299988 579.799988 578.980591 11179040
2020-11-05 582.099976 585.000000 579.814026 581.500000 580.678345 6255575
2020-11-06 581.900024 586.500000 577.299988 582.500000 581.676880 6293727
2020-11-09 589.500000 617.450012 589.299988 610.000000 609.138000 16676446
2020-11-10 610.500000 621.500000 609.081970 619.900024 619.024048 12828187
2020-11-11 620.900024 630.000000 620.265991 628.900024 628.011353 22400548
2020-11-12 624.299988 627.221985 620.223999 624.000000 623.118103 15018998
2020-11-13 620.200012 625.200012 618.979980 621.900024 621.021179 7433809
2020-11-16 627.099976 636.987976 623.859985 632.299988 631.406372 24305793
2020-11-17 630.000000 632.500000 621.663025 627.000000 626.113892 13517709
2020-11-18 624.299988 630.500000 623.200012 628.400024 627.511963 12678359
2020-11-19 623.200012 625.554993 622.000000 624.200012 623.317810 9344122
2020-11-20 623.500000 629.844971 622.799988 625.700012 624.815674 8845075
2020-11-23 629.400024 630.200012 623.000000 624.400024 623.517761 11051593
2020-11-24 629.700012 633.900024 627.356018 633.299988 632.404968 10221599
2020-11-25 636.900024 637.452026 628.283997 629.599976 628.710266 14900503
2020-11-26 632.200012 632.799988 626.400024 627.599976 626.713013 6025012
2020-11-27 626.799988 629.799988 622.000000 629.799988 628.910156 9631051
2020-11-30 625.900024 632.500000 618.099976 618.099976 617.226563 12387102
2020-12-01 621.200012 631.200012 620.500000 630.299988 629.409241 8668450
2020-12-02 628.299988 638.598022 628.000000 638.000000 637.098328 9569714
2020-12-03 637.299988 640.890015 634.929993 640.400024 639.495056 5505012
2020-12-04 643.599976 647.885010 643.000000 646.500000 645.586365 7226682
2020-12-07 649.599976 652.184998 644.193970 647.099976 646.185486 10248648
2020-12-08 644.500000 648.299988 643.400024 647.599976 646.684814 4925548
2020-12-09 650.099976 653.900024 648.200012 648.200012 647.283936 8497841
2020-12-10 648.900024 652.513977 644.700012 648.599976 647.717896 11659949
2020-12-11 648.599976 648.599976 640.614990 643.200012 642.325439 11641351
2020-12-14 643.299988 646.895996 641.900024 641.900024 641.026978 9957038
2020-12-15 639.900024 644.700012 637.299988 640.400024 639.529053 10582146
2020-12-16 642.799988 648.500000 641.599976 645.799988 644.921692 13554271
2020-12-17 649.200012 649.799988 644.400024 644.400024 643.523621 12233567
2020-12-18 645.200012 650.083984 641.900024 642.099976 641.226746 11728867
2020-12-21 633.200012 650.083984 621.400024 631.400024 630.541260 13799266
2020-12-22 628.200012 635.900024 628.099976 635.599976 634.735535 6099413
2020-12-23 633.900024 639.799988 632.906982 639.400024 638.530396 8375982
2020-12-24 642.700012 643.659973 638.020020 641.000000 640.128235 5310903
2020-12-29 650.299988 657.700012 648.799988 650.200012 649.315735 9710225
2020-12-30 650.200012 652.299988 645.382019 646.099976 645.221252 8897636
2020-12-31 638.299988 640.911987 634.025024 636.200012 635.334900 5925124
2021-01-04 645.500000 656.000000 645.299988 646.799988 645.920288 10061651
2021-01-05 643.400024 651.900024 643.070007 651.000000 650.114502 10811957
2021-01-06 656.000000 674.900024 653.205994 673.000000 672.084717 11071390
2021-01-07 678.900024 679.403992 668.953979 675.400024 674.481506 10463919
2021-01-08 677.900024 678.599976 673.099976 677.200012 676.279053 10035948
2021-01-11 675.599976 676.900024 666.489990 669.099976 668.189941 7087556
2021-01-12 671.400024 671.400024 663.400024 665.299988 664.394958 7507750
2021-01-13 665.799988 667.000000 663.200012 664.099976 663.196777 6443812
2021-01-14 664.799988 670.000000 663.476990 670.000000 669.088745 6111164
2021-01-15 667.500000 668.096008 657.500000 663.000000 662.098389 8807340
2021-01-18 661.299988 664.000000 660.700012 661.700012 660.800110 5788502
2021-01-19 665.400024 666.500000 659.400024 661.099976 660.200867 4732220
2021-01-20 662.000000 665.000000 659.400024 664.200012 663.296692 7838432
2021-01-21 667.299988 667.544983 661.500000 661.500000 660.600281 6082606
2021-01-22 660.000000 660.400024 655.142029 659.000000 658.103699 6348930
2021-01-25 660.799988 661.299988 651.000000 653.900024 653.010559 6235266
2021-01-26 654.700012 659.995972 653.601013 655.200012 654.308838 4021939
2021-01-27 652.900024 655.895996 640.900024 646.599976 645.720459 13054924
2021-01-28 640.200012 644.664001 633.799988 643.099976 642.225403 7166471
2021-01-29 632.700012 638.693970 629.448975 630.000000 629.143127 10588372
2021-02-01 633.500000 639.400024 632.359985 636.099976 635.234924 6647321
2021-02-02 638.700012 642.361023 637.400024 641.299988 640.427856 8323424
2021-02-03 646.799988 647.388000 638.500000 640.400024 639.529053 15661619
2021-02-04 642.299988 645.000000 637.500000 640.500000 639.628906 4769148
2021-02-05 640.200012 641.200012 635.226013 638.799988 637.931335 9826467
2021-02-08 641.599976 646.400024 639.799988 641.799988 640.927063 4942282
2021-02-09 643.299988 643.700012 639.599976 642.799988 641.925720 4577264
2021-02-10 647.099976 647.299988 638.000000 641.900024 641.026978 5705931
2021-02-11 643.500000 645.200012 641.200012 642.500000 641.626221 5458320
2021-02-12 639.900024 648.299988 638.200012 648.299988 647.418335 8972996
2021-02-15 653.799988 667.020020 652.299988 665.099976 664.195618 9669182
2021-02-16 667.500000 669.400024 663.000000 663.799988 662.897217 9132980
2021-02-17 663.400024 663.900024 659.205994 660.099976 659.202209 8715600
2021-02-18 658.799988 662.599976 649.796997 652.799988 651.912231 8887780
2021-02-19 652.400024 655.297974 650.504028 653.000000 652.111816 4784318
2021-02-22 650.799988 652.674988 645.505005 651.500000 650.613953 11799380
2021-02-23 654.500000 657.900024 646.200012 653.200012 652.311707 16476118
2021-02-24 650.000000 657.458984 647.627014 656.500000 655.607117 11457083
2021-02-25 660.900024 662.200012 656.124023 656.900024 656.006531 6945687
2021-02-26 650.000000 656.468018 638.776001 640.200012 639.329346 12182241
2021-03-01 647.500000 653.320007 646.599976 650.400024 649.515381 6548701
2021-03-02 648.000000 657.890015 647.820007 652.900024 652.011963 7182912
2021-03-03 657.900024 662.296021 653.599976 659.200012 658.303467 7384353
2021-03-04 655.700012 658.994019 651.299988 658.599976 657.704285 8479990
2021-03-05 653.000000 664.000000 649.299988 656.000000 655.107788 13188312
2021-03-08 660.599976 665.432983 654.203979 664.599976 663.696106 11792113
2021-03-09 662.900024 671.700012 662.099976 665.900024 664.994446 10689738
2021-03-10 662.900024 667.200012 660.833008 665.599976 664.694763 8438060
2021-03-11 664.500000 664.500000 658.497986 661.799988 660.955811 10877413
2021-03-12 660.200012 664.851013 659.432983 664.400024 663.552429 6233097
2021-03-15 666.299988 668.794006 660.599976 662.700012 661.854675 8751302
2021-03-16 667.000000 669.099976 665.099976 667.900024 667.047974 19377098
2021-03-17 667.000000 668.400024 663.500000 664.200012 663.352722 9775811
2021-03-18 666.599976 667.799988 662.780029 666.200012 665.350037 8019559
2021-03-19 660.099976 664.195984 655.299988 659.000000 658.159302 16572941
2021-03-22 655.599976 662.232971 653.731995 661.500000 660.656067 5488926
2021-03-23 657.099976 661.064026 655.364014 659.200012 658.359070 9520797
2021-03-24 654.700012 661.085022 653.744995 660.200012 659.357849 11604888
2021-03-25 657.799988 662.500000 651.306030 656.799988 655.962341 12689167
2021-03-26 661.200012 663.700012 660.020020 663.500000 662.653564 7832083
2021-03-29 663.500000 665.000000 659.900024 662.700012 661.854675 8006855
2021-03-30 666.700012 668.299988 662.000000 666.099976 665.250305 7614452
2021-03-31 664.599976 666.294006 660.302002 660.900024 660.056824 7034189
2021-04-01 662.700012 665.700012 661.708008 662.900024 662.054443 7006047
2021-04-06 671.599976 673.000000 668.599976 670.700012 669.844421 11375582
2021-04-07 673.799988 678.099976 672.630005 676.599976 675.736816 10061826
2021-04-08 679.400024 683.299988 677.599976 683.299988 682.428345 9748153
2021-04-09 684.099976 684.099976 679.747009 680.500000 679.631897 5663503
2021-04-12 678.500000 679.867981 674.406006 678.299988 677.434692 7566879
2021-04-13 677.299988 678.700012 675.500000 677.900024 677.035217 5975405
2021-04-14 677.900024 683.164001 677.700012 682.700012 681.829102 7762424
2021-04-15 685.299988 688.900024 684.700012 688.200012 687.322083 7615764
2021-04-16 690.200012 693.000000 689.000000 691.400024 690.518005 8515811
2021-04-19 691.000000 693.395996 687.304016 689.099976 688.220886 7088356
2021-04-20 688.700012 688.700012 675.200012 675.400024 674.538452 9133358
2021-04-21 678.400024 681.098022 676.000000 679.000000 678.133850 5250861
2021-04-22 681.500000 684.000000 679.094971 683.299988 682.428345 6032299
2021-04-23 681.700012 683.900024 679.241028 683.900024 683.027527 6772258
2021-04-26 683.299988 687.200012 681.200012 686.099976 685.224792 16069311
2021-04-27 687.099976 687.299988 683.000000 684.099976 683.227234 8342682
2021-04-28 686.500000 688.400024 685.200012 685.900024 685.024963 5343037
2021-04-29 689.200012 691.854004 685.599976 686.000000 685.124939 7997395
2021-04-30 686.099976 691.200012 684.705994 687.500000 686.623047 7525202
2021-05-04 690.000000 693.659973 681.460999 682.799988 681.928955 8999336
2021-05-05 686.700012 694.695984 685.900024 694.099976 693.214417 7638173
2021-05-06 696.400024 697.799988 693.005981 697.799988 696.909790 6230570
2021-05-07 701.200012 704.799988 699.026978 703.299988 702.402771 7915689
2021-05-10 707.099976 707.400024 700.760010 702.900024 702.003418 5855662
2021-05-11 694.900024 696.000000 682.000000 685.400024 684.525757 15187779
2021-05-12 685.700012 693.200012 685.299988 690.200012 689.319519 11834559
2021-05-13 684.400024 689.184021 673.466003 687.500000 686.623047 12302312
2021-05-14 692.799988 695.984009 690.309998 695.599976 694.712646 5138825
2021-05-17 696.000000 697.611023 689.799988 694.000000 693.114563 7333156
2021-05-18 699.900024 700.900024 694.000000 694.299988 693.414307 6600179
2021-05-19 687.700012 689.799988 680.799988 686.599976 685.724121 9768938
2021-05-20 691.700012 694.700012 685.000000 694.700012 693.813843 9646652
2021-05-21 694.500000 695.200012 689.604980 694.099976 693.214417 8321187
2021-05-24 696.200012 697.799988 693.599976 697.200012 696.310547 6611726
2021-05-25 698.700012 699.000000 695.299988 695.299988 694.412903 4595864
2021-05-26 695.900024 697.299988 692.200012 694.900024 694.013489 6744347
2021-05-27 693.799988 696.599976 693.000000 694.299988 693.414307 6665925
2021-05-28 696.799988 697.693970 694.216003 695.000000 694.113403 5814585
2021-06-01 697.400024 703.700012 696.299988 699.700012 698.807434 9175476
2021-06-02 699.799988 703.987976 698.900024 702.400024 701.503906 3431961
2021-06-03 702.900024 703.351013 693.700012 698.200012 697.309326 7568830
2021-06-04 699.099976 699.500000 696.200012 699.200012 698.308044 5802195
2021-06-07 700.400024 702.299988 696.400024 700.299988 699.406555 7702096
2021-06-08 700.099976 704.599976 699.900024 701.900024 701.004700 6729494
2021-06-09 700.500000 701.294006 697.017029 699.900024 699.007202 10247825
2021-06-10 701.900024 704.000000 700.328979 701.099976 700.205627 4587958
2021-06-11 701.900024 706.299988 701.900024 705.500000 704.599915 5115262
2021-06-14 708.000000 711.184998 706.200012 707.099976 706.197998 5607513
2021-06-15 710.400024 711.898010 707.835022 709.700012 708.794556 8465410
2021-06-16 711.400024 714.599976 709.599976 711.799988 710.891968 7537365
2021-06-17 699.099976 702.599976 698.799988 701.200012 700.385498 7717764
2021-06-18 700.000000 701.299988 686.299988 687.000000 686.201965 10933491
2021-06-21 682.599976 692.099976 680.828003 691.799988 690.996338 4747522
2021-06-22 693.700012 695.299988 691.778015 694.400024 693.593506 3299856
2021-06-23 695.400024 698.000000 692.700012 692.700012 691.895325 5330125
2021-06-24 694.299988 697.495972 693.554993 696.700012 695.890686 3458217
2021-06-25 698.099976 699.294006 696.504028 698.400024 697.588745 5525871
2021-06-28 696.299988 698.674011 692.099976 692.799988 691.995239 5541134
2021-06-29 693.000000 697.000000 692.377991 694.200012 693.393616 5845202
2021-06-30 694.099976 695.400024 686.403992 688.599976 687.800110 12416122
2021-07-01 693.900024 698.299988 691.406006 697.500000 696.689819 12739599
2021-07-02 699.200012 701.099976 695.804016 697.099976 696.290161 5111871
2021-07-05 697.900024 701.900024 696.000000 701.099976 700.285645 3913676
2021-07-06 699.500000 702.070007 692.995972 695.500000 694.692139 7011519
2021-07-07 698.099976 700.900024 697.000000 700.799988 699.985901 9083438
2021-07-08 696.400024 696.700012 684.700012 690.000000 689.198486 11670477
2021-07-09 692.000000 697.799988 690.945007 697.799988 696.989441 9869942
2021-07-12 696.299988 699.099976 692.599976 698.000000 697.189270 9081921
2021-07-13 699.700012 700.622986 696.900024 697.900024 697.089478 6705448
2021-07-14 695.500000 697.130005 692.901978 695.000000 694.192627 4112162
2021-07-15 694.000000 696.929993 686.299988 687.500000 686.701477 7605723
2021-07-16 691.099976 692.099976 684.004028 686.900024 686.102112 4890196
2021-07-19 680.500000 680.591980 667.599976 671.000000 670.220642 10436943
2021-07-20 675.400024 679.400024 669.229980 674.700012 673.916260 7579428
2021-07-21 678.000000 686.599976 677.799988 685.599976 684.803650 5267081
2021-07-22 687.000000 688.195984 681.700012 683.099976 682.306519 2099353
2021-07-23 687.099976 689.500000 686.099976 689.099976 688.299500 2795977
2021-07-26 685.500000 690.000000 684.299988 688.900024 688.099731 1944039
2021-07-27 685.400024 687.369995 679.299988 685.200012 684.404053 5363685
2021-07-28 685.299988 689.015015 684.500000 688.099976 687.300659 4855203
2021-07-29 690.799988 696.500000 690.299988 694.700012 693.893127 4446574
2021-07-30 688.599976 692.495972 686.703979 690.500000 689.697876 5417608
2021-08-02 695.700012 698.000000 693.203979 695.000000 694.192627 3641921
2021-08-03 694.900024 698.614990 694.099976 697.500000 696.689819 4703442
2021-08-04 700.299988 700.950012 697.880005 698.700012 697.888428 3984305
2021-08-05 697.599976 700.599976 697.599976 699.799988 698.987122 3158418
2021-08-06 699.700012 701.000000 697.830994 699.400024 698.587585 2896895
2021-08-09 698.500000 701.221008 696.299988 700.400024 699.586487 5913254
2021-08-10 700.599976 703.700012 698.995972 702.900024 702.083496 3940798
2021-08-11 704.900024 709.200012 704.219971 709.000000 708.176392 4256815
2021-08-12 709.799988 711.200012 708.002014 708.900024 708.076538 3107894
2021-08-13 710.099976 711.968994 709.989990 711.299988 710.473755 2814594
2021-08-16 706.599976 707.700012 701.421997 705.099976 704.280945 5361572
2021-08-17 702.700012 708.492004 701.867004 707.599976 706.778015 4051544
2021-08-18 708.500000 709.599976 703.700012 706.299988 705.479492 4756940
2021-08-19 695.900024 699.400024 690.599976 697.099976 696.290161 12403758
2021-08-20 698.500000 700.900024 694.700012 700.200012 699.386597 4927138
2021-08-23 706.099976 706.599976 701.099976 702.000000 701.184570 4700047
2021-08-24 703.299988 704.299988 698.599976 703.200012 702.383240 4938431
2021-08-25 703.500000 706.099976 703.299988 706.000000 705.179932 3307600
2021-08-26 703.299988 706.099976 701.229980 704.400024 703.581726 4512483
2021-08-27 704.000000 707.500000 702.500000 706.700012 705.879028 2375294
2021-08-31 707.000000 707.599976 700.599976 703.599976 702.782654 4350456
2021-09-01 707.900024 710.296021 705.997986 706.700012 705.879028 6391000
2021-09-02 706.000000 709.418030 705.500000 709.400024 708.575989 4096853
2021-09-03 709.799988 710.994019 705.000000 707.000000 706.178833 3651632
2021-09-06 709.099976 712.400024 708.145996 711.700012 710.873230 2443478
2021-09-07 710.799988 710.799988 707.500000 707.900024 707.077820 4074491
2021-09-08 703.000000 705.799988 698.945007 702.400024 701.583984 8368262
2021-09-09 696.200012 697.700012 693.039001 696.000000 695.191589 9533009
2021-09-10 698.400024 698.799988 694.526978 696.000000 695.191589 6877290
2021-09-13 699.200012 701.911011 698.700012 699.500000 698.687378 399237
2021-09-14 698.099976 699.469971 694.830017 696.599976 695.790894 6820808
2021-09-15 696.200012 697.799988 694.500000 694.500000 693.693298 1928619
2021-09-16 688.599976 690.166016 686.799988 687.099976 686.386292 2423836
2021-09-17 688.799988 693.210022 678.346008 680.500000 679.793152 10000193
2021-09-20 672.500000 676.000000 667.599976 674.900024 674.199036 6753404
2021-09-21 678.299988 685.200012 678.299988 682.099976 681.391541 5467947
2021-09-22 688.000000 693.299988 686.799988 692.500000 691.780762 5517331
2021-09-23 696.599976 697.599976 691.400024 691.799988 691.081360 6098364
2021-09-24 691.299988 692.099976 688.400024 689.299988 688.584045 10914797
2021-09-27 695.599976 696.400024 688.599976 690.700012 689.982666 4962857
2021-09-28 689.700012 691.299988 685.799988 686.799988 686.086609 8115702
2021-09-29 689.299988 695.500000 688.599976 694.200012 693.478943 7420633
2021-09-30 697.900024 700.000000 691.526978 692.599976 691.880554 6857349
2021-10-01 685.000000 690.643982 683.700012 687.400024 686.686096 9781976
2021-10-04 684.799988 691.851990 684.695007 685.599976 684.887817 8319653
2021-10-05 687.000000 693.099976 686.395996 692.599976 691.880554 3771345
2021-10-06 687.599976 687.700012 679.447998 684.500000 683.789185 9137943
2021-10-07 691.700012 694.012024 688.750977 692.500000 691.780762 7192381
2021-10-08 694.000000 695.700012 692.000000 694.299988 693.578918 2284170
2021-10-11 693.200012 699.000000 693.000000 699.000000 698.273926 3080757
2021-10-12 691.400024 697.900024 690.900024 697.599976 696.875366 5542083
2021-10-13 695.099976 700.000000 693.500000 698.700012 697.974365 8514622
2021-10-14 703.599976 706.275024 701.799988 705.400024 704.667297 6663818
2021-10-15 707.900024 708.984009 706.000000 708.400024 707.664185 5652129
2021-10-18 706.500000 708.000000 702.815002 705.099976 704.367737 3062540
2021-10-19 706.700012 707.000000 703.700012 706.400024 705.666321 3296972
2021-10-20 705.500000 707.383972 704.317993 706.599976 705.865967 4159505
2021-10-21 703.299988 705.299988 702.525024 703.799988 703.069031 3914449
2021-10-22 705.099976 708.007996 703.679993 705.099976 704.367737 6992159
2021-10-25 707.900024 709.109985 706.109985 706.900024 706.165894 2951155
2021-10-26 708.299988 712.400024 707.799988 711.599976 710.860840 5147452
2021-10-27 710.799988 712.271973 709.228027 709.599976 708.862976 3971150
2021-10-28 708.500000 709.799988 706.585999 709.400024 708.663147 2925974
2021-10-29 705.200012 709.299988 703.757996 708.700012 707.963989 5896728
2021-11-01 711.700012 714.780029 703.757996 713.400024 712.658997 3432997
2021-11-02 711.900024 712.724976 708.721985 712.099976 711.360352 6378144
2021-11-03 710.400024 712.000000 708.075012 709.099976 708.363586 3320178
2021-11-04 712.299988 713.978027 709.421997 712.900024 712.159546 6853083
2021-11-05 711.599976 717.799988 711.500000 715.400024 714.657043 2272743
2021-11-08 715.000000 716.400024 713.945007 715.200012 714.457153 4320477
2021-11-09 713.200012 716.099976 711.700012 712.400024 711.660095 4572385
2021-11-10 712.099976 717.799988 712.000000 717.799988 717.054382 3336845
2021-11-11 719.000000 724.500000 717.640015 723.400024 722.648682 3078009
2021-11-12 721.799988 722.666992 719.323975 719.900024 719.152405 4427434
2021-11-15 718.700012 721.599976 718.205017 720.400024 719.651794 3232375
2021-11-16 720.599976 722.236023 718.000000 718.500000 717.753845 4740868
2021-11-17 716.500000 717.763977 714.599976 714.599976 713.857788 3309663
2021-11-18 713.900024 714.500000 710.323975 711.900024 711.160645 2981847
2021-11-19 713.900024 715.099976 706.200012 708.900024 708.163696 3704174
2021-11-22 710.900024 713.299988 706.900024 711.700012 710.960815 4475074
2021-11-23 708.700012 715.200012 706.400024 713.000000 712.259521 3818769
2021-11-24 713.400024 716.799988 710.700012 715.200012 714.457153 5634366
2021-11-25 716.700012 717.500000 715.447998 717.200012 716.455078 2955153
2021-11-26 696.700012 702.500000 691.424988 692.000000 691.281250 13056996
2021-11-29 699.599976 703.000000 695.745972 698.400024 697.674622 7502605
2021-11-30 691.000000 697.867004 687.000000 692.500000 691.780762 10714429
2021-12-01 696.000000 704.900024 696.000000 703.599976 702.869141 5670740
2021-12-02 695.000000 701.500000 695.000000 699.500000 698.773499 7433556
2021-12-03 704.700012 706.385986 697.200012 699.400024 698.673584 5498870
2021-12-06 703.500000 711.268982 702.780029 709.900024 709.162720 8019410
2021-12-07 714.500000 720.900024 714.400024 720.500000 719.751709 6930823
2021-12-08 721.000000 724.200012 719.599976 719.599976 718.852478 12194220
2021-12-09 723.099976 723.099976 716.799988 718.599976 717.853455 2353411
2021-12-10 714.900024 719.776001 714.603027 715.799988 715.056458 2690690
2021-12-13 716.700012 717.495972 709.015991 709.500000 708.763062 3817802
2021-12-14 713.799988 715.000000 708.299988 708.299988 707.564270 3601662
2021-12-15 708.400024 708.700012 703.203003 703.900024 703.168945 3474887
2021-12-16 708.000000 708.799988 704.500000 707.400024 706.713501 4759191
2021-12-17 707.700012 710.000000 704.992004 708.099976 707.412781 5995667
2021-12-20 697.000000 702.400024 692.380981 701.500000 700.819153 8063946
2021-12-21 707.299988 710.700012 706.299988 710.700012 710.010254 4966773
2021-12-22 711.400024 714.900024 708.799988 714.900024 714.206177 3023740
2021-12-23 716.599976 719.900024 714.400024 718.700012 718.002441 7613828
2021-12-24 719.599976 722.028015 718.099976 718.799988 718.102417 1729281
2021-12-29 723.700012 727.169006 722.700012 722.900024 722.198364 3209811
2021-12-30 722.700012 724.760010 721.599976 722.099976 721.399109 2500039
2021-12-31 719.299988 720.359985 716.989990 719.900024 719.201355 1471702
2022-01-04 729.599976 733.155029 726.489990 731.299988 730.590271 9370508
2022-01-05 730.500000 734.200012 729.697998 733.000000 732.288635 2456619
2022-01-06 724.500000 731.400024 723.265991 726.799988 726.094543 8107638
2022-01-07 726.700012 729.900024 724.900024 729.700012 728.991943 3391303
2022-01-10 730.599976 731.143982 724.106018 726.500000 725.794983 4852972
2022-01-11 729.799988 731.500000 727.770020 731.000000 730.290466 3755721
2022-01-12 734.000000 738.200012 733.599976 736.700012 735.984985 4188220
2022-01-13 735.099976 738.099976 734.700012 737.500000 736.784180 9303562
2022-01-14 733.900024 738.200012 733.900024 736.299988 735.585266 4452378
2022-01-17 738.200012 743.239014 738.200012 742.599976 741.879150 3512975
2022-01-18 741.000000 741.000000 735.000000 738.599976 737.883057 11041469
2022-01-19 735.099976 743.476013 734.724976 741.299988 740.580505 3390943
2022-01-20 742.900024 744.075989 737.400024 740.500000 739.781311 6131418
2022-01-21 732.099976 735.700012 727.599976 731.799988 731.089783 5693985
2022-01-24 728.900024 733.000000 711.117981 712.500000 711.808411 7731860
2022-01-25 717.700012 721.200012 713.715027 720.200012 719.500977 4953258
2022-01-26 727.200012 735.125977 726.200012 730.200012 729.491272 6571101
2022-01-27 721.799988 741.711975 721.299988 737.900024 737.184021 6393269
2022-01-28 736.299988 736.671997 725.000000 729.200012 728.492249 8014594
2022-01-31 734.500000 734.900024 728.130981 730.099976 729.391296 16038188
2022-02-01 733.299988 737.979980 732.809021 736.299988 735.585266 5734990
2022-02-02 739.299988 743.380005 738.820007 741.200012 740.480591 4360055
2022-02-03 741.900024 743.359985 736.000000 736.200012 735.485474 5004667
2022-02-04 740.900024 742.969971 733.000000 735.200012 734.486450 7282491
2022-02-07 737.000000 742.599976 734.184998 740.700012 739.981079 4493972
2022-02-08 742.099976 746.299988 738.419983 740.000000 739.281799 5982628
2022-02-09 744.200012 749.200012 742.799988 747.700012 746.974243 8107504
2022-02-10 748.500000 751.900024 745.799988 750.700012 749.971436 18150153
2022-02-11 744.799988 750.299988 743.078003 749.599976 748.872375 5571110
2022-02-14 740.400024 741.500000 731.900024 737.299988 736.584412 14325052
2022-02-15 735.099976 744.299988 734.299988 744.299988 743.577637 6657343
2022-02-16 744.200012 746.070007 739.599976 743.200012 742.478882 4666312
2022-02-17 744.000000 744.330017 734.700012 738.000000 737.283813 5377903
2022-02-18 739.099976 741.500000 735.299988 736.200012 735.485474 7642081
2022-02-21 740.200012 741.869995 729.354004 733.299988 732.588257 6991482
2022-02-22 722.099976 737.599976 720.728027 734.700012 733.986877 6484974
2022-02-23 734.700012 740.000000 733.888977 734.599976 733.887024 4454883
2022-02-24 715.000000 721.500000 707.841003 708.799988 708.112061 12572737
2022-02-25 714.500000 736.750000 713.330017 735.900024 735.185791 10156131
2022-02-28 725.799988 734.299988 723.150024 731.900024 731.189697 14894236
2022-03-01 732.099976 736.599976 720.099976 720.099976 719.401001 12112179
2022-03-02 721.599976 733.380981 721.237000 730.099976 729.391296 10498125
2022-03-03 731.000000 734.375000 711.000000 712.000000 711.308960 8245750
2022-03-04 708.400024 709.500000 686.099976 687.000000 686.333191 12210995
2022-03-07 675.200012 691.291992 666.921021 683.900024 683.236206 11240781
2022-03-08 678.200012 690.086975 677.085999 685.400024 684.734863 7943342
2022-03-09 698.599976 708.799988 693.721008 708.799988 708.112061 8223035
2022-03-10 708.200012 708.799988 697.914978 701.599976 700.919067 5723051
2022-03-11 705.599976 716.681030 702.200012 706.000000 705.314880 7508304
2022-03-14 709.000000 713.377991 705.932983 710.299988 709.610535 3877609
2022-03-15 702.900024 709.299988 699.145020 709.299988 708.611511 7899631
2022-03-16 720.500000 722.200012 715.330017 720.400024 719.700867 9133477
2022-03-17 720.299988 725.900024 713.148987 725.900024 725.238525 5530617
2022-03-18 727.000000 728.387024 718.799988 728.099976 727.436462 3225774
2022-03-21 728.599976 733.500000 727.260010 730.700012 730.034119 4259189
2022-03-22 733.299988 735.757996 732.500000 734.900024 734.230347 4279007
2022-03-23 736.400024 738.963989 732.799988 732.799988 732.132080 6075226
2022-03-24 734.299988 736.900024 733.000000 734.099976 733.430908 3953818
2022-03-25 733.799988 737.770020 731.640015 735.400024 734.729797 3601971
2022-03-28 737.500000 741.500000 734.900024 735.000000 734.330139 4442735
2022-03-29 740.299988 746.000000 738.500000 741.299988 740.624451 7399188
2022-03-30 741.900024 745.400024 740.000000 745.400024 744.720703 2927895
2022-03-31 746.200012 747.000000 739.599976 739.700012 739.025879 2787873
2022-04-01 740.700012 743.099976 738.648010 741.700012 741.024048 4922204
2022-04-04 744.200012 745.320007 741.000000 743.400024 742.722534 4369056
2022-04-05 743.599976 749.099976 741.500000 749.099976 748.417297 3662095
2022-04-06 747.599976 749.200012 741.526978 747.000000 746.319336 5623819
2022-04-07 747.900024 749.299988 742.500000 744.000000 743.322021 3485822
2022-04-08 750.500000 755.500000 749.736023 755.000000 754.312012 6534070
2022-04-11 753.200012 754.383972 749.840027 751.200012 750.515442 5982520
2022-04-12 744.700012 747.780029 742.599976 746.099976 745.420105 5001184
2022-04-13 743.700012 747.700012 742.599976 745.900024 745.220276 4780250
2022-04-14 746.299988 750.469971 743.400024 749.799988 749.116638 3684121
2022-04-19 749.500000 751.000000 744.799988 748.799988 748.117615 4599857
2022-04-20 749.599976 752.500000 747.708008 751.900024 751.214844 3316924
2022-04-21 753.099976 755.500000 749.500000 752.400024 751.714417 4260611
2022-04-22 746.000000 751.099976 742.400024 742.400024 741.723450 4899583
2022-04-25 729.099976 732.646973 724.000000 728.400024 727.736206 7468873
2022-04-26 736.099976 736.299988 728.099976 728.799988 728.135803 3294304
2022-04-27 729.200012 735.252014 724.500000 731.700012 731.033264 4286397
2022-04-28 737.599976 741.700012 735.299988 740.599976 739.924988 4490033
2022-04-29 745.400024 746.911987 740.799988 744.700012 744.021301 3917993
2022-05-03 740.599976 746.099976 737.400024 745.700012 745.020386 7032094
2022-05-04 746.200012 747.000000 739.739014 739.900024 739.225769 4339527
2022-05-05 750.500000 752.205994 739.651978 741.500000 740.824158 5421552
2022-05-06 738.900024 739.500000 726.099976 729.200012 728.535461 7284142
2022-05-09 727.400024 729.799988 712.400024 712.400024 711.750793 5476369
2022-05-10 718.099976 721.900024 714.900024 714.900024 714.248535 2635987
2022-05-11 719.500000 725.400024 714.299988 724.799988 724.139404 7572453
2022-05-12 713.000000 717.900024 706.843994 714.200012 713.549072 6940247
2022-05-13 719.299988 732.700012 719.000000 732.299988 731.632629 6428281
2022-05-16 728.799988 737.000000 727.010986 737.000000 736.328369 6426137
2022-05-17 738.400024 744.200012 738.000000 742.000000 741.323730 4687307
2022-05-18 742.700012 743.299988 735.400024 735.400024 734.729797 4499388
2022-05-19 731.000000 731.700012 715.452026 723.000000 722.341003 8804372
2022-05-20 730.000000 737.869995 729.994995 731.099976 730.433655 7460107
2022-05-23 737.900024 743.200012 735.390015 743.200012 742.522766 3547880
2022-05-24 736.400024 744.669983 734.583984 740.400024 739.725281 11350283
2022-05-25 744.099976 746.599976 741.166016 744.599976 743.921326 2957140
2022-05-26 744.000000 749.700012 743.299988 748.599976 747.917664 5405677
2022-05-27 748.200012 752.000000 746.299988 750.900024 750.215637 3762963
2022-05-30 753.900024 754.784973 749.500000 751.799988 751.114868 5847987
2022-05-31 753.000000 756.494019 751.400024 752.299988 751.614502 6031154
2022-06-01 755.799988 756.500000 745.500000 745.700012 745.020386 3536926
2022-06-06 753.500000 756.984009 752.099976 752.799988 752.113953 4389332
2022-06-07 752.299988 753.952026 748.744019 751.900024 751.214844 2816791
2022-06-08 752.900024 753.500000 746.500000 750.700012 750.015808 4566179
2022-06-09 747.000000 749.099976 738.969971 739.200012 738.526367 5611330
2022-06-10 736.000000 737.124023 721.869995 724.000000 723.340149 6677156
2022-06-13 717.599976 719.539978 710.000000 713.500000 712.849854 6083904
2022-06-14 717.700012 719.799988 705.979980 710.900024 710.252258 5486465
2022-06-15 716.000000 723.299988 712.299988 719.400024 718.744385 7198143
2022-06-16 707.900024 708.400024 687.900024 688.200012 687.660767 4354228
2022-06-17 689.700012 697.000000 683.200012 685.299988 684.763123 3113892
2022-06-20 686.400024 696.700012 685.900024 695.799988 695.254761 1797021
2022-06-21 696.700012 703.000000 695.645996 699.000000 698.452332 1567453
2022-06-22 689.500000 695.099976 687.000000 692.900024 692.357178 3160330
2022-06-23 690.700012 695.599976 685.421997 686.000000 685.462463 8494658
2022-06-24 688.000000 704.900024 687.599976 704.599976 704.047913 4641227
2022-06-27 707.299988 711.799988 705.200012 709.099976 708.544434 7039536
2022-06-28 714.599976 719.299988 714.500000 715.599976 715.039246 5253989
2022-06-29 708.900024 717.799988 708.900024 715.200012 714.639648 1850247
2022-06-30 703.700012 704.400024 695.047974 700.900024 700.350830 6651363
2022-07-01 696.500000 705.200012 694.500000 701.400024 700.850403 2327104
2022-07-04 705.700012 710.200012 705.700012 706.900024 706.346252 2164451
2022-07-05 709.900024 710.099976 685.799988 686.500000 685.962097 4861891
2022-07-06 695.400024 703.538025 694.400024 694.599976 694.055725 20351146
2022-07-07 701.200012 706.200012 699.710999 703.299988 702.748901 3503177
2022-07-08 703.099976 705.599976 697.978027 704.599976 704.047913 3274261
2022-07-11 696.099976 705.004028 695.000000 704.599976 704.047913 2957692
2022-07-12 700.200012 706.497009 699.400024 705.299988 704.747314 3656818
2022-07-13 702.700012 704.000000 695.400024 700.299988 699.751282 4828267
2022-07-14 698.900024 700.400024 686.299988 689.099976 688.559998 3406449
2022-07-15 692.000000 701.599976 690.000000 701.000000 700.450806 3085126
2022-07-18 707.000000 711.395996 705.700012 707.000000 706.446167 1010857
2022-07-19 703.400024 715.499023 702.200012 713.700012 713.140808 3981153
2022-07-20 718.000000 719.299988 710.200012 711.700012 711.142395 925092
2022-07-21 710.799988 712.599976 705.000000 712.099976 711.541992 1820858
2022-07-22 712.000000 716.200012 710.599976 712.200012 711.641968 878043
2022-07-25 710.500000 715.500000 709.107971 715.500000 714.939392 1351362
2022-07-26 717.400024 721.000000 714.500000 714.900024 714.339905 10037398
2022-07-27 718.200012 720.799988 717.000000 719.200012 718.636536 4697388
2022-07-28 723.000000 723.400024 715.299988 719.000000 718.436584 1762395
2022-07-29 722.200012 728.291992 719.799988 726.900024 726.330444 3221283
2022-08-01 726.400024 731.099976 725.500000 725.700012 725.131409 2036533
2022-08-02 724.299988 727.400024 723.000000 725.599976 725.031372 1401942
2022-08-03 723.400024 729.000000 721.700012 729.000000 728.428772 846870
2022-08-04 729.200012 734.521973 727.200012 730.299988 729.727783 1294028
2022-08-05 730.299988 732.500000 727.900024 729.400024 728.828552 4471040
2022-08-08 732.400024 737.099976 730.200012 733.900024 733.325012 9834255
2022-08-09 733.599976 735.400024 732.799988 734.299988 733.724670 4715754
2022-08-10 733.200012 737.700012 732.200012 737.200012 736.622375 4198471
2022-08-11 739.700012 739.700012 734.400024 735.200012 734.623962 4470567
2022-08-12 735.799988 740.010010 735.599976 738.799988 738.221130 2711760
2022-08-15 740.599976 742.000000 734.900024 739.599976 739.020447 2510909
2022-08-16 741.200012 744.700012 740.799988 742.000000 741.418579 3120567
2022-08-17 743.099976 744.099976 738.721985 740.000000 739.420166 1759071
2022-08-18 740.799988 744.200012 739.500000 744.200012 743.616882 2551891
2022-08-19 742.099976 747.500000 741.500000 744.799988 744.216431 5041199
2022-08-22 741.599976 744.224976 738.804016 743.400024 742.817566 3103211
2022-08-23 739.700012 742.000000 736.780029 738.700012 738.121277 1717482
2022-08-24 736.000000 738.200012 731.099976 737.500000 736.922119 3901863
2022-08-25 741.200012 743.900024 737.500000 738.900024 738.321106 2632604
2022-08-26 742.000000 743.700012 732.900024 733.599976 733.025146 2286432
2022-08-30 731.500000 739.000000 725.900024 727.599976 727.029846 3977995
2022-08-31 728.000000 728.859985 717.400024 719.099976 718.536560 3000290
2022-09-01 715.900024 718.099976 705.000000 706.900024 706.346252 4532318
2022-09-02 708.799988 720.500000 707.599976 719.400024 718.836304 3632740
2022-09-05 713.400024 720.799988 710.900024 720.500000 719.935486 2903253
2022-09-06 719.000000 724.094971 717.700012 722.200012 721.634155 3000295
2022-09-07 717.000000 719.119995 710.700012 716.500000 715.938599 3018966
2022-09-08 717.299988 719.500000 709.900024 718.400024 717.837097 4503249
2022-09-09 720.900024 730.700012 720.789978 727.299988 726.730164 3431133
2022-09-12 734.000000 740.299988 734.000000 739.500000 738.920532 2443447
2022-09-13 739.900024 743.500000 730.799988 730.799988 730.227417 4690259
2022-09-14 726.299988 727.400024 718.200012 720.400024 719.835632 5185201
2022-09-15 712.500000 716.799988 709.599976 712.200012 711.729126 1483302
2022-09-16 709.000000 713.400024 707.500000 707.900024 707.432068 5179098
2022-09-20 710.200012 716.306030 700.799988 703.099976 702.635071 2510260
2022-09-21 700.400024 709.200012 700.200012 707.700012 707.232117 2441768
2022-09-22 700.200012 708.299988 698.799988 699.700012 699.237366 3892108
2022-09-23 699.299988 701.599976 682.599976 686.500000 686.046082 4833918
2022-09-26 685.000000 691.000000 678.414978 686.400024 685.946167 3177754
2022-09-27 687.599976 691.539978 682.500000 682.500000 682.048706 2631000
2022-09-28 675.700012 685.494019 668.640015 684.799988 684.347168 4261179
2022-09-29 679.700012 681.799988 668.200012 673.599976 673.154602 3664487
2022-09-30 673.000000 680.700012 669.500000 675.000000 674.553711 4327443
2022-10-03 666.799988 677.599976 665.000000 675.599976 675.153259 5691463
2022-10-04 680.900024 693.599976 679.927979 692.799988 692.341980 3280246
2022-10-05 689.000000 691.000000 682.724976 689.799988 689.343933 1715589
2022-10-06 691.200012 693.000000 681.599976 685.099976 684.647034 2326199
2022-10-07 681.599976 687.200012 681.405029 684.099976 683.647705 891554
2022-10-10 678.900024 685.099976 678.000000 681.599976 681.149292 3096086
2022-10-11 677.500000 678.864990 671.609985 674.000000 673.554321 2366710
2022-10-12 674.500000 677.099976 664.684998 668.000000 667.558289 2953472
2022-10-13 666.400024 672.799988 656.700012 671.299988 670.856140 2472834
2022-10-14 678.099976 682.984009 670.599976 671.700012 671.255981 2243098
2022-10-17 671.700012 681.400024 670.599976 677.400024 676.952148 1973994
2022-10-18 682.900024 687.099976 678.900024 678.900024 678.451111 2760554
2022-10-19 680.900024 682.000000 674.844971 677.799988 677.351807 1855212
2022-10-20 677.099976 680.900024 675.200012 679.500000 679.050720 5772790
2022-10-21 675.700012 682.465027 671.400024 682.200012 681.749023 1775910
2022-10-24 683.299988 689.599976 676.900024 686.299988 685.846313 1817078
2022-10-25 686.000000 686.500000 679.900024 686.000000 685.546387 2211843
2022-10-26 686.599976 690.200012 680.599976 689.799988 689.343933 2777043
2022-10-27 689.900024 693.900024 685.299988 691.900024 691.442566 4703135
2022-10-28 685.299988 691.687988 684.226013 689.299988 688.844299 4661760
2022-10-31 689.700012 697.599976 687.400024 694.000000 693.541077 3731738
2022-11-01 700.500000 707.200012 700.400024 702.700012 702.235352 1880240
2022-11-02 703.900024 704.900024 697.500000 698.500000 698.038147 3399096
2022-11-03 693.700012 702.700012 691.900024 702.700012 702.235352 3438408
2022-11-04 705.900024 721.000000 705.799988 717.900024 717.425354 3201631
2022-11-07 713.700012 718.200012 712.099976 713.599976 713.128174 1729247
2022-11-08 709.700012 714.799988 708.184021 714.400024 713.927734 1777683
2022-11-09 711.299988 714.599976 710.320007 713.099976 712.628479 1696729
2022-11-10 710.700012 725.200012 709.700012 722.500000 722.022278 4314489
2022-11-11 726.200012 727.700012 715.700012 716.500000 716.026245 6042625
2022-11-14 718.299988 725.500000 717.700012 722.500000 722.022278 1804746
2022-11-15 722.400024 725.000000 719.000000 721.299988 720.823120 1972835
2022-11-16 721.400024 723.599976 718.500000 719.500000 719.024231 1184963
2022-11-17 719.500000 720.400024 714.500000 719.900024 719.424072 1008476
2022-11-18 721.799988 727.164978 720.400024 723.299988 722.821777 2074331
2022-11-21 721.700012 724.900024 719.594971 722.900024 722.422058 3130903
2022-11-22 725.299988 730.900024 725.299988 729.799988 729.317383 2062699
2022-11-23 732.299988 734.500000 730.200012 731.299988 730.816406 1983994
2022-11-24 733.099976 734.299988 730.400024 732.099976 731.615906 1178437
2022-11-25 732.299988 734.799988 731.900024 734.400024 733.914490 1473186
2022-11-28 731.099976 735.268005 728.299988 733.500000 733.015076 1974037
2022-11-29 734.500000 739.679993 734.500000 737.200012 736.712585 3669306
2022-11-30 740.799988 745.080017 738.200012 742.799988 742.308838 4809290
2022-12-01 745.500000 745.627014 740.799988 741.500000 741.009705 2844987
2022-12-02 740.099976 742.799988 736.700012 741.500000 741.009705 1485902
2022-12-05 741.700012 745.799988 740.799988 742.700012 742.208923 1930803
2022-12-06 741.599976 742.599976 736.799988 736.799988 736.312744 2841283
2022-12-07 738.500000 740.799988 734.200012 734.200012 733.714600 3099861
2022-12-08 736.400024 736.400024 732.104980 732.599976 732.115723 996458
2022-12-09 734.900024 735.299988 728.200012 733.200012 732.715210 1535802
2022-12-12 731.000000 732.599976 729.400024 730.000000 729.517273 2602975
2022-12-13 731.299988 740.700012 728.500000 736.000000 735.513367 5503221
2022-12-14 734.599976 735.900024 731.900024 735.099976 734.613892 2174808
2022-12-15 726.000000 730.299988 722.185974 724.200012 723.770203 3807394
2022-12-16 722.700012 724.599976 711.900024 715.200012 714.775574 6868516
2022-12-19 716.500000 719.900024 715.375000 717.700012 717.274048 4009486
2022-12-20 712.799988 720.200012 711.924988 718.900024 718.473328 2571610
2022-12-21 719.599976 730.400024 719.000000 730.400024 729.966614 3816256
2022-12-22 732.099976 735.000000 727.299988 728.200012 727.767822 4372984
2022-12-23 728.200012 730.900024 727.299988 728.200012 727.767822 836319
2022-12-28 732.799988 736.099976 730.200012 730.599976 730.166382 2179943
2022-12-29 728.099976 732.505005 724.099976 732.299988 731.865417 2608682
2022-12-30 729.799988 731.299988 726.599976 726.599976 726.168762 2690596
2023-01-03 731.500000 743.500000 729.700012 736.500000 736.062988 2742787
2023-01-04 738.599976 741.900024 736.500000 739.700012 739.261047 2577486
2023-01-05 739.799988 746.500000 736.799988 743.900024 743.458618 3453324
2023-01-06 746.200012 750.900024 745.106018 750.799988 750.354370 2432027
2023-01-09 751.599976 753.200012 749.594971 752.799988 752.353333 4491004
2023-01-10 749.900024 752.200012 749.599976 750.400024 749.954651 1775754
2023-01-11 751.200012 758.000000 750.799988 753.599976 753.152771 3928475
2023-01-12 755.900024 761.799988 755.700012 760.599976 760.148560 2031796
2023-01-13 761.500000 767.400024 761.500000 765.299988 764.845825 2552414
2023-01-16 765.799988 767.500000 765.500000 766.799988 766.344910 1603786
2023-01-17 765.500000 768.500000 763.900024 765.900024 765.445496 976948
2023-01-18 765.500000 767.599976 763.500000 764.299988 763.846375 3255675
2023-01-19 760.900024 763.401978 754.099976 756.400024 755.951050 2365922
2023-01-20 760.299988 760.599976 756.200012 758.000000 757.550232 5630576
2023-01-23 759.299988 761.900024 758.200012 759.500000 759.049194 1672865
2023-01-24 760.900024 761.099976 755.299988 756.900024 756.450806 1539703
2023-01-25 758.299988 758.400024 752.299988 755.299988 754.851685 1835739
2023-01-26 757.599976 759.500000 756.000000 757.400024 756.950500 2072108
2023-01-27 758.799988 759.200012 755.400024 757.599976 757.150391 1780526
2023-01-30 753.599976 759.700012 752.979980 759.099976 758.649414 2459867
2023-01-31 757.299988 758.500000 751.799988 758.099976 757.650085 3727938
2023-02-01 758.700012 760.799988 755.380005 757.099976 756.650696 1624693
2023-02-02 759.099976 764.400024 758.179993 762.500000 762.047485 2327201
2023-02-03 762.299988 771.039978 761.700012 770.900024 770.442505 2162681
2023-02-06 767.400024 767.700012 761.299988 764.000000 763.546570 2006115
2023-02-07 765.299988 769.200989 764.742004 766.400024 765.945251 2485388
2023-02-08 770.900024 773.601013 768.000000 768.400024 767.944031 3338212
2023-02-09 771.400024 775.067017 771.000000 771.200012 770.742310 1525874
2023-02-10 769.200012 771.500000 765.299988 768.099976 767.644104 4872951
2023-02-13 769.799988 774.599976 768.700012 774.599976 774.140320 2541937
2023-02-14 776.000000 779.599976 775.099976 775.299988 774.839905 2043981
2023-02-15 774.799988 780.065979 772.400024 779.200012 778.737610 2655582
2023-02-16 783.599976 785.400024 778.799988 782.000000 781.535950 3359098
2023-02-17 778.599976 781.849976 776.799988 780.799988 780.336609 2988555
2023-02-20 782.400024 782.900024 780.289978 781.900024 781.436035 1931175
2023-02-21 780.200012 782.583984 776.275024 778.099976 777.638184 2865877
2023-02-22 774.200012 775.489990 769.200012 774.000000 773.540649 3185626
2023-02-23 774.099976 776.500000 772.000000 774.200012 773.740540 2899730
2023-02-24 775.299988 777.000000 770.099976 770.400024 769.942810 2491226
2023-02-27 774.299988 777.940002 774.000000 776.200012 775.739380 1149633
2023-02-28 773.200012 774.216003 768.400024 770.000000 769.543030 4568042
2023-03-01 772.799988 777.900024 772.200012 774.500000 774.040405 1533265
2023-03-02 773.400024 779.000000 772.078003 778.900024 778.437744 2299410
2023-03-03 780.099976 781.900024 776.900024 779.000000 778.537659 2258734
2023-03-06 778.900024 779.622009 774.489990 777.200012 776.738770 2539049
2023-03-07 777.099976 780.700012 775.700012 776.299988 775.839294 2511180
2023-03-08 773.900024 779.500000 773.799988 777.700012 777.238525 5754615
2023-03-09 776.599976 776.700012 772.000000 773.500000 773.040955 4192742
2023-03-10 760.900024 763.700012 756.799988 760.200012 759.748901 5284339
2023-03-13 759.900024 760.900024 741.000000 741.000000 740.560181 3535097
2023-03-14 741.500000 750.500000 736.737000 750.200012 749.754700 2962284
2023-03-15 748.599976 748.599976 720.789001 721.599976 721.171692 8607854
2023-03-16 728.000000 730.299988 717.099976 724.900024 724.512756 4794246
2023-03-17 730.599976 734.900024 715.400024 717.900024 717.516479 3638998
2023-03-20 712.900024 726.500000 705.174011 724.799988 724.412781 3411033
2023-03-21 728.500000 739.179016 727.099976 737.200012 736.806213 3082746
2023-03-22 734.900024 742.200012 734.299988 740.299988 739.904541 1998211
2023-03-23 739.400024 739.570007 732.078003 734.500000 734.107605 2143373
2023-03-24 731.000000 731.799988 718.575012 726.000000 725.612122 5795166
2023-03-27 732.200012 733.780029 728.000000 731.799988 731.409058 2090371
2023-03-28 736.599976 737.275024 731.099976 732.799988 732.408508 3578697
2023-03-29 734.700012 740.799988 734.299988 740.599976 740.204285 1520710
2023-03-30 742.200012 748.479980 741.979980 747.500000 747.100708 1834697
2023-03-31 747.299988 750.000000 746.500000 748.700012 748.300049 2602679
2023-04-03 751.500000 754.500000 750.900024 751.599976 751.198425 3444876
2023-04-04 755.799988 757.000000 747.400024 747.799988 747.400513 4629319
2023-04-05 749.200012 751.900024 747.927979 750.400024 749.999146 3871759
2023-04-06 751.700012 758.599976 751.559998 758.299988 757.894897 2472615
2023-04-11 762.200012 765.260010 759.900024 762.000000 761.592957 3409007
2023-04-12 762.900024 769.799988 762.799988 766.099976 765.690674 2117438
2023-04-13 766.099976 769.700012 765.599976 769.099976 768.689148 2908718
2023-04-14 770.599976 774.770020 769.700012 771.700012 771.287842 1434580
2023-04-17 774.700012 775.900024 771.799988 772.599976 772.187256 1589278
2023-04-18 774.599976 775.900024 772.599976 775.200012 774.785889 1105936
2023-04-19 772.900024 774.546021 771.400024 774.099976 773.686401 1176551
2023-04-20 774.000000 775.500000 772.299988 775.500000 775.085815 1630466
2023-04-21 773.599976 779.000000 773.000000 776.299988 775.885315 2363259
2023-04-24 773.500000 777.799988 772.400024 776.299988 775.885315 1499534
2023-04-25 773.700012 776.200012 771.700012 774.000000 773.586548 1844869
2023-04-26 772.200012 774.500000 768.000000 770.599976 770.188354 2349759
2023-04-27 769.700012 772.200012 767.599976 768.900024 768.489258 1944149
2023-04-28 770.099976 773.200012 765.080017 773.200012 772.786987 1465269
2023-05-02 773.000000 776.000000 763.099976 763.099976 762.692322 2025453
2023-05-03 765.400024 767.900024 763.299988 764.799988 764.391479 1477053
2023-05-04 763.599976 765.500000 756.099976 756.799988 756.395691 2395019
2023-05-05 760.599976 764.700012 758.612000 764.400024 763.991638 1539315
2023-05-09 764.299988 766.200012 759.979980 762.599976 762.192627 2093208
2023-05-10 763.400024 764.645020 759.065002 760.700012 760.293640 2399806
2023-05-11 761.900024 766.096008 755.799988 760.900024 760.493591 3607140
2023-05-12 762.799988 764.900024 761.599976 763.099976 762.692322 2739711
2023-05-15 766.099976 767.400024 763.599976 765.200012 764.791199 1736684
2023-05-16 764.299988 767.736023 761.500000 762.400024 761.992798 2858300
2023-05-17 760.000000 763.567993 758.700012 760.400024 759.993835 2910724
2023-05-18 764.700012 766.435974 761.599976 763.099976 762.692322 3339914
2023-05-19 765.700012 767.934998 763.700012 764.700012 764.291565 1625405
2023-05-22 765.599976 767.299988 763.799988 766.299988 765.890686 5187872
2023-05-23 764.799988 768.900024 763.200012 764.799988 764.391479 1787299
2023-05-24 758.200012 758.799988 748.395020 751.700012 751.298462 6267116
2023-05-25 751.599976 751.929993 746.299988 746.299988 745.901306 4117869
2023-05-26 750.200012 753.799988 745.000000 752.200012 751.798218 1531203
2023-05-30 752.700012 752.968018 740.770020 741.700012 741.303833 2769615
2023-05-31 737.200012 741.599976 734.200012 734.200012 733.807861 3265109
2023-06-01 736.599976 740.299988 734.901001 739.700012 739.304871 1470614
2023-06-02 742.599976 751.799988 742.099976 750.599976 750.199097 1892067
2023-06-05 754.799988 755.700012 749.799988 750.299988 749.899109 2480476
2023-06-06 749.400024 753.900024 746.099976 753.599976 753.197449 4712601
2023-06-07 752.500000 754.205017 750.599976 753.200012 752.797668 1934413
2023-06-08 754.200012 755.107971 749.900024 750.799988 750.398865 1931446
2023-06-09 753.000000 753.000000 745.599976 747.000000 746.600952 1569703
2023-06-12 751.400024 751.700012 746.400024 747.599976 747.200562 1383441
2023-06-13 749.700012 751.900024 746.640015 750.099976 749.699341 5034315
2023-06-14 749.700012 754.760010 748.280029 751.099976 750.698730 2358054
2023-06-15 740.799988 743.500000 738.799988 743.099976 742.805908 1892512
2023-06-16 744.000000 749.099976 744.000000 744.000000 743.705566 2682132
2023-06-19 739.799988 742.799988 738.500000 738.799988 738.507568 3100171
2023-06-20 737.400024 741.255981 736.799988 737.200012 736.908203 1680723
2023-06-21 733.799988 738.255981 732.120972 736.700012 736.408386 1588537
2023-06-22 730.400024 731.460022 726.599976 731.400024 731.110535 6022045
2023-06-23 728.799988 730.799988 725.299988 727.599976 727.312012 1955296
2023-06-26 728.400024 729.400024 721.460022 726.799988 726.512329 2504326
2023-06-27 729.200012 731.299988 724.099976 727.500000 727.212036 2649669
2023-06-28 729.200012 732.900024 728.940002 731.400024 731.110535 1610226
2023-06-29 731.400024 732.299988 727.400024 728.700012 728.411621 1589956
2023-06-30 730.400024 736.159973 729.606018 734.200012 733.909424 1968560
2023-07-03 734.599976 737.099976 732.400024 733.900024 733.609558 1735471
2023-07-04 733.500000 735.799988 732.700012 733.200012 732.909851 2503926
2023-07-05 730.500000 732.599976 724.799988 726.099976 725.812622 4123442
2023-07-06 721.299988 721.400024 708.599976 709.900024 709.619141 3179831
2023-07-07 707.900024 709.460022 704.840027 707.400024 707.119995 2259809
2023-07-10 706.000000 712.400024 705.000000 709.400024 709.119263 2716856
2023-07-11 709.099976 711.400024 706.000000 710.400024 710.118896 3947217
2023-07-12 712.099976 724.500000 710.400024 723.799988 723.513489 3789199
2023-07-13 723.900024 728.049988 723.299988 726.299988 726.012512 3427178
2023-07-14 724.599976 729.987976 723.000000 725.500000 725.212891 2912866
2023-07-17 722.099976 725.900024 721.169006 723.099976 722.813721 1963670
2023-07-18 722.000000 728.000000 721.299988 727.400024 727.112122 2056558
2023-07-19 732.299988 744.000000 731.099976 740.400024 740.106995 1998756
2023-07-20 741.099976 747.599976 740.770020 746.099976 745.804749 1572948
2023-07-21 746.900024 748.901001 745.299988 747.500000 747.204163 802169
2023-07-24 745.000000 749.900024 745.000000 749.500000 749.203369 1349933
2023-07-25 750.400024 751.700012 748.900024 750.299988 750.002991 3067852
2023-07-26 748.900024 751.400024 744.200012 749.000000 748.703552 1986824
2023-07-27 749.400024 752.400024 747.909973 750.900024 750.602844 1513243
2023-07-28 750.400024 753.200012 749.599976 750.700012 750.402832 1267068
2023-07-31 750.200012 753.901001 748.239990 751.400024 751.102661 1927964
2023-08-01 750.500000 753.099976 746.666016 748.500000 748.203674 1887330
2023-08-02 741.299988 742.719971 734.000000 738.200012 737.907837 2037160
2023-08-03 733.799988 737.010010 726.906006 735.599976 735.308838 3444345
2023-08-04 736.599976 740.000000 732.299988 739.599976 739.307251 1181606
2023-08-07 737.099976 739.000000 733.755981 738.500000 738.207703 1820977
2023-08-08 734.299988 738.393982 731.989990 735.799988 735.508728 1242496
2023-08-09 740.200012 743.000000 738.700012 741.900024 741.606384 1676917
2023-08-10 746.200012 748.299988 743.700012 747.900024 747.604065 2789167
2023-08-11 743.799988 744.700012 737.004028 738.700012 738.407654 2082390
2023-08-14 737.400024 739.294006 733.914978 736.900024 736.608398 957223
2023-08-15 736.099976 736.599976 723.403992 725.400024 725.112915 2584673
2023-08-16 723.400024 726.200012 720.403992 722.400024 722.114136 1688310
2023-08-17 717.599976 722.596008 717.599976 718.299988 718.015625 1801459
2023-08-18 715.000000 720.000000 709.239990 714.000000 713.717346 2754851
2023-08-21 713.700012 719.195984 712.700012 713.799988 713.517517 1851121
2023-08-22 715.099976 718.703979 713.703979 714.599976 714.317139 2126640
2023-08-23 715.799988 722.588013 715.599976 719.900024 719.615051 1296591
2023-08-24 724.700012 726.799988 721.002014 721.799988 721.514343 1770181
2023-08-25 721.900024 727.500000 721.099976 722.299988 722.014099 2302358
2023-08-29 729.900024 735.400024 727.973022 734.900024 734.609131 2548855
2023-08-30 737.500000 739.299988 734.799988 735.799988 735.508728 1119805
2023-08-31 735.000000 739.195984 733.000000 733.000000 732.709900 1887594
2023-09-01 735.500000 738.500000 734.299988 735.900024 735.608765 1144975
2023-09-04 739.400024 741.520020 733.859985 734.500000 734.209290 1261280
2023-09-05 729.400024 737.140015 728.099976 733.099976 732.809875 1988395
2023-09-06 728.099976 733.400024 726.099976 731.299988 731.010559 2209453
2023-09-07 727.200012 735.000000 727.200012 733.000000 732.709900 2996646
2023-09-08 734.099976 736.799988 728.806030 736.500000 736.208557 2047782
2023-09-11 738.700012 743.500000 735.400024 738.700012 738.407654 3350432
2023-09-12 740.299988 743.799988 739.299988 741.799988 741.506409 1774150
2023-09-13 741.099976 743.400024 737.900024 741.400024 741.106689 3063734
2023-09-14 735.599976 749.099976 732.900024 747.400024 747.188477 3173994
2023-09-15 750.900024 755.049988 750.700012 750.799988 750.587463 3674334
2023-09-18 750.400024 751.400024 743.966980 745.400024 745.188965 4939541
2023-09-19 744.400024 747.895996 743.700012 745.900024 745.688904 1321770
2023-09-20 748.200012 754.000000 748.000000 752.900024 752.686951 4234306
2023-09-21 747.700012 754.200012 747.299988 747.599976 747.388367 3318433
2023-09-22 744.400024 753.195984 743.299988 747.799988 747.588318 3331392
2023-09-25 745.599976 747.900024 738.400024 743.400024 743.189575 6647331
2023-09-26 740.200012 746.200012 739.299988 742.900024 742.689758 3504892
2023-09-27 742.599976 745.122009 738.299988 740.200012 739.990479 2481825
2023-09-28 741.400024 741.900024 733.799988 741.799988 741.590027 3674087
2023-09-29 743.900024 748.799988 742.000000 742.200012 741.989990 2708303
2023-10-02 743.299988 744.500000 730.875977 732.599976 732.392578 4474057
2023-10-03 731.400024 736.400024 728.700012 728.799988 728.593689 2988654
2023-10-04 725.799988 731.088013 720.697998 723.400024 723.195313 2379868
2023-10-05 724.799988 731.000000 723.169983 727.500000 727.294067 3223546
2023-10-06 730.000000 731.400024 724.325012 731.200012 730.993042 3970748
2023-10-09 732.200012 735.900024 729.000000 731.099976 730.893005 2806919
2023-10-10 736.900024 745.000000 735.299988 744.000000 743.789429 4639869
2023-10-11 743.099976 746.400024 742.000000 743.500000 743.289551 3892002
2023-10-12 747.400024 751.000000 745.789978 746.500000 746.288696 1813088
2023-10-13 746.599976 747.900024 741.000000 742.299988 742.089966 2864817
2023-10-16 744.799988 747.000000 740.500000 745.000000 744.789124 1593626
2023-10-17 745.000000 750.260010 741.500000 749.500000 749.287842 4042683
2023-10-18 749.299988 750.200012 740.200012 740.799988 740.590332 2408243
2023-10-19 737.000000 738.200012 731.924988 733.200012 732.992493 1658204
2023-10-20 729.299988 731.799988 722.500000 723.400024 723.195313 3485186
2023-10-23 722.000000 723.000000 717.000000 720.599976 720.395996 2333686
2023-10-24 720.000000 723.799988 715.700012 722.000000 721.795654 1776309
2023-10-25 721.500000 725.900024 720.000000 724.099976 723.895020 1812366
2023-10-26 720.299988 722.799988 717.599976 718.799988 718.596558 1521737
2023-10-27 719.900024 721.400024 711.500000 712.599976 712.398315 3736211
2023-10-30 718.599976 743.799988 713.299988 715.900024 715.697449 2157925
2023-10-31 716.500000 720.500000 714.359985 715.599976 715.397461 1218621
2023-11-01 718.400024 721.799988 713.900024 717.799988 717.596863 2974973
2023-11-02 723.000000 730.000000 721.200012 728.200012 727.993896 1791296
2023-11-03 730.799988 732.200012 722.945984 723.799988 723.595093 2901870
2023-11-06 725.299988 728.200012 723.500000 724.799988 724.594849 1878900
2023-11-07 723.400024 726.500000 722.900024 724.200012 723.995056 1304974
2023-11-08 722.299988 727.200012 721.700012 723.099976 722.895264 2576044
2023-11-09 725.000000 730.119995 720.849976 729.500000 729.293579 2808537
2023-11-10 725.299988 725.900024 715.900024 719.900024 719.696228 1957915
2023-11-13 723.099976 726.500000 722.320984 726.099976 725.894470 1003633
2023-11-14 726.900024 729.099976 722.400024 727.700012 727.494019 2992023
2023-11-15 732.299988 736.799988 730.900024 731.900024 731.692810 8537347
2023-11-16 731.919983 733.900024 725.500000 725.700012 725.494690 1482815
2023-11-17 728.500000 735.299988 727.500000 734.900024 734.691956 2916268
2023-11-20 733.000000 735.000000 731.799988 734.000000 733.792297 2416099
2023-11-21 732.700012 733.799988 729.200012 732.500000 732.292725 3697649
2023-11-22 734.400024 736.700012 729.622009 731.200012 730.993042 1742989
2023-11-23 733.099976 734.900024 730.369995 733.500000 733.292419 1967321
2023-11-24 732.400024 734.500000 730.200012 734.099976 733.892212 2439242
2023-11-27 732.500000 733.799988 730.200012 731.200012 730.993042 3835576
2023-11-28 729.099976 731.599976 725.348022 730.799988 730.593140 3121609
2023-11-29 728.500000 731.200012 725.700012 727.200012 726.994202 1847271
2023-11-30 727.900024 734.401978 723.900024 729.900024 729.693420 3641482
2023-12-01 732.799988 738.448975 731.700012 737.599976 737.391174 2308429
2023-12-04 733.000000 738.000000 732.299988 735.700012 735.491760 2918406
2023-12-05 731.500000 735.599976 729.799988 733.799988 733.592285 3342534
2023-12-06 735.700012 739.002014 733.400024 736.099976 735.891663 3174417
2023-12-07 734.299988 737.400024 732.200012 736.299988 736.091614 2650971
2023-12-08 738.000000 743.200012 736.099976 740.599976 740.390320 2339390
2023-12-11 739.299988 741.500000 735.000000 740.299988 740.090454 5719673
2023-12-12 743.200012 746.299988 740.200012 740.400024 740.190491 4023617
2023-12-13 739.700012 744.200012 739.700012 740.700012 740.490356 4752669
2023-12-14 746.700012 752.000000 734.599976 744.599976 744.449585 4722105
2023-12-15 745.700012 747.799988 737.200012 738.000000 737.850952 2517429
2023-12-18 736.799988 743.299988 735.599976 741.500000 741.350220 2536900
2023-12-19 741.700012 744.400024 740.400024 743.299988 743.149902 3896136
2023-12-20 751.000000 755.700012 747.205017 751.700012 751.548218 5964805
2023-12-21 748.599976 751.299988 746.799988 749.299988 749.148682 2914459
2023-12-22 748.000000 775.500000 745.599976 750.000000 749.848572 2511040
2023-12-27 753.299988 755.700012 750.000000 752.200012 752.048096 2040865
2023-12-28 752.599976 754.500000 725.900024 751.900024 751.748230 4989178
2023-12-29 752.200012 755.400024 749.500000 753.099976 752.947937 3395009
2024-01-02 753.500000 756.000000 748.000000 751.400024 751.248291 1072068
2024-01-03 750.700012 753.599976 744.229980 747.599976 747.448975 1348109
2024-01-04 747.900024 751.799988 747.099976 751.200012 751.048340 2365405
2024-01-05 746.000000 749.419983 743.799988 747.900024 747.749023 3537435
2024-01-08 745.099976 748.500000 743.169983 748.500000 748.348816 2176082
2024-01-09 749.700012 750.700012 746.700012 747.700012 747.549011 2845464
2024-01-10 746.200012 747.500000 744.200012 744.400024 744.249695 2875631
2024-01-11 747.900024 749.020020 738.000000 738.099976 737.950928 1432009
2024-01-12 741.599976 745.700012 740.900024 742.599976 742.450012 1597584
2024-01-15 741.200012 744.400024 737.968018 739.799988 739.650574 2441589
2024-01-16 736.400024 738.099976 734.005981 735.900024 735.751404 1791022
2024-01-17 727.299988 727.799988 721.299988 725.400024 725.253540 3511377
2024-01-18 724.799988 728.000000 724.500000 727.000000 726.853210 1536854
2024-01-19 730.900024 732.799988 726.200012 727.099976 726.953125 5010649
2024-01-22 729.700012 731.500000 726.799988 729.900024 729.752625 5774477
2024-01-23 733.000000 733.700012 727.846985 729.700012 729.552612 2037008
2024-01-24 734.299988 735.000000 730.599976 733.599976 733.451782 2292118
2024-01-25 733.000000 735.210022 731.500000 733.799988 733.651794 1642751
2024-01-26 738.000000 745.900024 737.825012 744.400024 744.249695 1435379
2024-01-29 744.400024 747.200012 743.700012 744.200012 744.049744 1119818
2024-01-30 746.200012 748.900024 745.099976 747.000000 746.849182 3693653
2024-01-31 747.500000 748.900024 743.200012 743.200012 743.049927 1390897
2024-02-01 742.900024 747.500000 741.000000 742.599976 742.450012 1024501
2024-02-02 747.000000 747.388977 741.000000 741.799988 741.650208 3194330
2024-02-05 742.599976 746.742004 740.000000 741.500000 741.350220 3836683
2024-02-06 746.299988 749.000000 743.299988 747.900024 747.749023 4994435
2024-02-07 748.400024 749.500000 742.700012 743.000000 742.849976 1899466
2024-02-08 743.900024 745.099976 739.099976 739.400024 739.250732 2100957
2024-02-09 739.099976 740.700012 735.515991 736.900024 736.751221 1828317
2024-02-12 737.900024 738.900024 735.400024 737.500000 737.351074 1831608
2024-02-13 737.299988 738.200012 729.500000 731.200012 731.052368 1538903
2024-02-14 734.900024 739.299988 733.299988 737.200012 737.051147 1176516
2024-02-15 739.500000 742.599976 737.599976 741.200012 741.050354 1612824
2024-02-16 746.000000 753.000000 744.844971 752.200012 752.048096 3163205
2024-02-19 751.099976 754.200012 751.000000 753.900024 753.747803 867551
2024-02-20 753.000000 755.700012 751.500000 752.799988 752.648010 1967785
2024-02-21 749.900024 750.099976 745.223999 747.099976 746.949158 2145596
2024-02-22 751.599976 752.599976 747.619995 750.599976 750.448425 4938241
2024-02-23 752.000000 753.400024 749.900024 752.700012 752.548035 1263068
2024-02-26 751.500000 753.299988 749.799988 750.900024 750.748413 1028046
2024-02-27 750.599976 752.200012 749.099976 750.299988 750.148438 1069945
2024-02-28 749.200012 749.700012 744.299988 744.599976 744.449585 2455261
2024-02-29 746.400024 750.500000 745.703979 745.799988 745.649414 2159070
2024-03-01 750.200012 752.184021 747.400024 751.299988 751.148254 1825672
2024-03-04 749.799988 750.700012 745.099976 746.799988 746.649170 2110013
2024-03-05 743.900024 748.000000 742.684021 747.400024 747.249084 3211770
2024-03-06 747.299988 752.599976 746.200012 750.400024 750.248474 2575333
2024-03-07 750.500000 756.700012 750.000000 754.900024 754.747620 1608171
2024-03-08 754.700012 755.000000 750.299988 751.799988 751.648193 3653151
2024-03-11 748.900024 752.500000 747.000000 752.500000 752.348022 7033756
2024-03-12 758.000000 761.900024 757.299988 760.400024 760.246460 3159336
2024-03-13 761.000000 763.799988 759.099976 762.700012 762.546021 1282861
2024-03-14 760.700012 760.700012 752.700012 755.299988 755.194519 1787311
2024-03-15 754.900024 757.200012 753.700012 753.700012 753.594727 2913381
2024-03-18 754.500000 756.200012 752.523987 753.200012 753.094849 1851168
2024-03-19 753.200012 754.799988 751.000000 754.799988 754.694580 2681825
2024-03-20 754.000000 755.599976 752.099976 754.599976 754.494568 2662627
2024-03-21 762.400024 771.200012 761.599976 768.900024 768.792664 2862400
2024-03-22 770.900024 777.099976 770.000000 774.099976 773.991882 2455516
2024-03-25 773.400024 775.099976 770.099976 772.799988 772.692078 1271587
2024-03-26 770.500000 774.299988 770.200012 773.700012 773.591980 2693776
2024-03-27 772.799988 774.968018 770.200012 774.200012 774.091919 2105895
2024-03-28 777.000000 778.898010 776.000000 777.200012 777.091492 3409713
2024-04-02 779.700012 782.799988 774.099976 774.799988 774.691772 2140436
2024-04-03 773.500000 774.700012 769.700012 774.500000 774.391846 3067641
2024-04-04 775.400024 780.500000 775.200012 779.299988 779.191162 2622343
2024-04-05 770.599976 773.099976 769.900024 772.299988 772.192139 1505025
2024-04-08 771.700012 776.700012 770.403015 775.599976 775.491638 2568942
2024-04-09 774.500000 777.599976 773.200012 774.900024 774.791809 2687270
2024-04-10 779.599976 781.299988 773.299988 777.000000 776.891479 3495684
2024-04-11 775.099976 779.700012 771.403015 774.700012 774.591797 1706511
2024-04-12 779.299988 786.700012 779.200012 781.900024 781.790833 3068320
2024-04-15 778.900024 783.400024 777.599976 778.799988 778.691223 2143716
2024-04-16 767.200012 770.299988 762.500000 764.799988 764.693176 5205495
2024-04-17 762.799988 772.000000 762.400024 768.000000 767.892761 2086037
2024-04-18 771.299988 773.000000 768.000000 771.000000 770.892334 2479176
2024-04-19 767.400024 773.299988 764.200012 772.799988 772.692078 3887282
2024-04-22 779.900024 787.099976 779.900024 785.299988 785.190308 3079873
2024-04-23 788.200012 790.400024 785.099976 787.200012 787.090088 7299009
2024-04-24 790.799988 792.200012 785.900024 786.500000 786.390137 4155809
2024-04-25 791.700012 793.500000 787.103027 791.200012 791.089539 1985808
2024-04-26 794.200012 797.599976 793.299988 796.700012 796.588745 1475858
2024-04-29 800.799988 804.700012 797.599976 797.799988 797.688599 2556924
2024-04-30 799.200012 803.099976 796.500000 796.799988 796.688721 2812548
2024-05-01 800.900024 795.000000 793.799988 794.500000 794.389038 564856
2024-05-02 797.799988 801.299988 796.900024 800.700012 800.588196 2953658
2024-05-03 802.599976 808.299988 801.799988 804.900024 804.787598 5609254
2024-05-07 813.000000 816.900024 811.000000 814.599976 814.486206 7318953
2024-05-08 817.299988 819.799988 815.900024 818.799988 818.685669 2005612
2024-05-09 819.099976 823.500000 817.599976 821.799988 821.685242 1709620
2024-05-10 824.200012 829.500000 820.900024 827.000000 826.884521 3684561
2024-05-13 826.700012 828.500000 824.510010 824.700012 824.584839 3430105
2024-05-14 824.799988 828.500000 821.799988 826.200012 826.084656 1110132
2024-05-15 830.000000 831.200012 826.869995 828.299988 828.184326 2056592
2024-05-16 829.599976 831.400024 825.900024 829.799988 829.684082 2770768
2024-05-17 828.700012 830.299988 825.698975 827.400024 827.284485 1917038
2024-05-20 829.000000 831.200012 827.200012 827.900024 827.784424 2482988
2024-05-21 824.900024 827.994995 823.400024 827.099976 826.984497 1870921
2024-05-22 822.700012 826.099976 819.799988 822.599976 822.485107 2014572
2024-05-23 822.599976 825.500000 819.000000 819.400024 819.285583 3874705
2024-05-24 813.700012 833.000000 810.000000 817.500000 817.385803 1727344
2024-05-28 818.400024 820.700012 810.400024 811.900024 811.786621 2265202
2024-05-29 810.700012 813.400024 803.599976 804.500000 804.387634 3684984
2024-05-30 801.599976 810.000000 798.200012 809.400024 809.286987 2316805
2024-05-31 810.900024 815.200012 807.400024 813.799988 813.686340 1301456
2024-06-03 822.400024 822.799988 812.299988 812.299988 812.186523 2271049
2024-06-04 810.400024 812.299988 806.400024 809.500000 809.386963 1384222
2024-06-05 812.799988 814.799988 809.757019 811.099976 810.986694 2645998
2024-06-06 813.700012 816.099976 812.099976 816.000000 815.886047 2059467
2024-06-07 816.900024 819.299988 808.500000 811.599976 811.486633 1707238
2024-06-10 806.000000 810.500000 805.099976 810.500000 810.386841 2953944
2024-06-11 813.000000 814.299988 798.900024 802.200012 802.087952 8057351
2024-06-12 806.700012 811.179016 804.900024 809.299988 809.186951 3512024
2024-06-13 796.700012 798.000000 791.400024 793.200012 793.200012 3027018
2024-06-14 794.299988 794.700012 787.947998 791.599976 791.599976 1141599
2024-06-17 794.400024 795.599976 788.700012 790.599976 790.599976 2201092
2024-06-18 793.900024 796.393982 792.299988 795.900024 795.900024 2122710
2024-06-19 794.200012 797.500000 793.000000 796.700012 796.700012 3139889
2024-06-20 797.400024 804.000000 794.900024 803.799988 803.799988 2076188
2024-06-21 802.500000 805.200012 795.500000 800.599976 800.599976 2725053
2024-06-24 800.200012 807.700012 797.200012 804.700012 804.700012 2886270
2024-06-25 804.799988 807.099976 801.000000 801.599976 801.599976 1574674
2024-06-26 804.599976 806.700012 797.099976 799.299988 799.299988 5791954
2024-06-27 799.200012 802.200012 795.400024 795.400024 795.400024 5603350
2024-06-28 798.900024 801.200012 793.400024 793.900024 793.900024 2168518
2024-07-01 798.400024 800.200012 794.099976 794.200012 794.200012 1589932
2024-07-02 791.400024 793.700012 786.799988 789.200012 789.200012 2257565
2024-07-03 794.900024 796.200012 791.900024 794.099976 794.099976 3175493
2024-07-04 797.599976 803.099976 796.500000 801.200012 801.200012 1549136
2024-07-05 804.000000 805.400024 795.400024 797.500000 797.500000 1973178
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment