Yahoo Data

DateOpenHighLowCloseAdj CloseVolume
2000-01-03148.250000148.250000143.875000145.43750096.1397868164300
2000-01-04143.531250144.062500139.640625139.75000092.3801578089800
2000-01-05139.937500141.531250137.250000140.00000092.54538712177900
2000-01-06139.625000141.500000137.750000137.75000091.0580526227200
2000-01-07140.312500145.750000140.062500145.75000096.3463828066500
2000-01-10146.250000146.906250145.031250146.25000096.6768655741700
2000-01-11145.812500146.093750143.500000144.50000095.5200817503700
2000-01-12144.593750144.593750142.875000143.06250094.5697946907700
2000-01-13144.468750145.750000143.281250145.00000095.8505785158300
2000-01-14146.531250147.468750145.968750146.96875097.1519937437300
2000-01-18145.343750146.625000145.187500145.81250096.3876656488500
2000-01-19145.312500147.000000145.000000147.00000097.1726616157900
2000-01-20146.968750146.968750143.812500144.75000095.6852955800100
2000-01-21145.500000145.500000144.062500144.43750095.4787456244800
2000-01-24145.656250145.843750139.406250140.34375092.7726067896900
2000-01-25140.515625141.937500139.000000141.93750093.8261499942500
2000-01-26141.000000141.546875140.093750140.81250093.0824665158100
2000-01-27141.843750142.218750138.125000140.25000092.71064010922700
2000-01-28139.437500140.062500135.531250135.87500089.81858811916200
2000-01-31135.812500139.671875135.000000139.56250092.25619510768700
2000-02-01139.750000141.687500138.531250140.93750093.1651158419900
2000-02-02141.281250142.250000140.375000141.06250093.2477656205900
2000-02-03140.875000143.250000140.000000143.18750094.6523977997500
2000-02-04143.187500144.000000142.125000142.59375094.2599414925400
2000-02-07142.562500142.781250141.437500142.37500094.1153115845800
2000-02-08143.968750144.562500143.625000144.31250095.3961034936400
2000-02-09144.468750144.468750141.265625141.28125093.3923578511500
2000-02-10141.625000142.562500140.875000141.56250093.5782326690600
2000-02-11141.843750141.937500138.031250138.68750091.6777279849800
2000-02-14139.781250139.781250138.312500139.50000092.2148748528800
2000-02-15139.250000141.218750137.796875141.07812593.25804111078300
2000-02-16140.375000140.937500138.796875139.00000091.8843468845400
2000-02-17140.437500140.437500138.218750138.28125091.4092107584200
2000-02-18138.875000138.875000134.625000135.31250089.4467629409200
2000-02-22135.187500136.343750133.531250134.96875089.21952116415400
2000-02-23135.625000137.468750134.500000136.56250090.27307112119000
2000-02-24136.687500137.031250133.093750133.81250088.45523817375000
2000-02-25135.187500136.718750133.125000133.32812588.13503310559900
2000-02-28133.375000136.687500132.718750136.12500089.98385613397800
2000-02-29136.062500137.437500135.750000137.43750090.8514718242500
2000-03-01137.625000139.000000137.218750138.43750091.5125056868000
2000-03-02138.687500139.125000137.343750138.53125091.5744937600200
2000-03-03140.437500141.718750139.718750141.12500093.28908512770300
2000-03-06140.812500141.343750138.750000139.75000092.38015711967100
2000-03-07140.000000140.156250135.218750137.04687590.59329220062000
2000-03-08136.468750137.843750135.031250136.87500090.47961411808500
2000-03-09137.250000140.875000136.125000140.87500093.1237955500900
2000-03-10140.187500142.000000139.531250140.12500092.6280147924600
2000-03-13136.687500140.468750135.687500138.59375091.61577610540500
2000-03-14139.281250140.093750136.156250136.62500090.3143778263900
2000-03-15136.875000140.437500136.062500139.81250092.42145510300800
2000-03-16141.625000146.843750140.875000146.34375096.73884625601400
2000-03-17145.812500148.000000145.437500146.93750097.37818910272900
2000-03-20146.875000147.343750144.781250146.18750096.88111912502300
2000-03-21145.531250149.750000144.500000149.18750098.86929313612600
2000-03-22149.562500150.843750148.687500150.09375099.4699028260000
2000-03-23149.156250153.468750149.156250152.656250101.16812911654500
2000-03-24152.875000155.750000151.718750153.562500101.76870711462900
2000-03-27153.375000153.781250151.812500151.937500100.6917578798600
2000-03-28151.250000152.984375150.593750151.062500100.1119236334400
2000-03-29151.562500152.484375149.656250151.218750100.2154466747500
2000-03-30150.156250151.921875147.125000148.68750098.5379039491900
2000-03-31149.625000152.312500148.437500150.37500099.6562889249100
2000-04-03150.125000151.250000148.687500151.250000100.2361308508200
2000-04-04151.750000153.000000141.390625150.12500099.49059319585500
2000-04-05147.875000150.812500147.625000149.18750098.8692938387200
2000-04-06150.250000151.687500149.000000150.48437599.7288286378500
2000-04-07151.562500152.125000150.500000151.437500100.3604136023600
2000-04-10151.750000153.109375150.312500150.84375099.9669579624200
2000-04-11150.000000151.625000148.375000150.40625099.6770259006400
2000-04-12150.375000151.156250146.156250146.28125096.94323710779200
2000-04-13147.468750148.156250143.781250144.25000095.59713012225800
2000-04-14142.625000142.812500133.500000136.00000090.12973029604000
2000-04-17135.187500140.750000134.687500140.75000093.27764123918200
2000-04-18140.562500144.468750139.781250144.46875095.74211111069200
2000-04-19144.500000145.125000142.531250143.12500094.8515936553700
2000-04-20143.562500143.937500142.375000143.81250095.3072368537600
2000-04-24141.500000143.312500140.500000142.25000094.27170612893100
2000-04-25144.625000148.156250144.437500148.15625098.18589014102000
2000-04-26147.968750148.750000146.000000146.48437597.0779197711100
2000-04-27143.000000147.343750143.000000146.00000096.75689715595300
2000-04-28147.000000147.859375145.062500145.09375096.1563198743400
2000-05-01146.562500148.484375145.843750147.06250097.4610907328300
2000-05-02145.500000147.125000144.125000144.12500095.5142979411900
2000-05-03144.000000144.000000139.781250140.75000093.27764112630700
2000-05-04142.000000142.359375140.750000141.81250093.9817895963600
2000-05-05141.062500144.000000140.937500143.53125095.1207897862400
2000-05-08142.750000143.375000141.843750142.45312594.4063195064100
2000-05-09143.062500143.406250140.265625141.31250093.6504365620300
2000-05-10140.500000140.968750137.750000138.12500091.53800210293900
2000-05-11140.125000141.500000139.125000141.28125093.6297007091100
2000-05-12141.812500143.468750141.625000142.81250094.6444855960800
2000-05-15142.750000145.609375142.000000145.28125096.2805714441300
2000-05-16146.562500147.718750145.312500146.68750097.2125028192200
2000-05-17145.687500146.187500144.468750145.15625096.1977545907200
2000-05-18145.625000146.312500143.375000143.37500095.0172584325600
2000-05-19142.562500143.234375140.406250141.12500093.5261846518400
2000-05-22141.250000141.468750137.000000140.06250092.82200610839400
2000-05-23140.437500140.812500137.562500138.00000091.4551397979200
2000-05-24138.000000140.687500136.500000140.25000092.94628911081500
2000-05-25140.687500141.812500137.718750137.84375091.3516248278900
2000-05-26138.812500139.687500137.328125138.00000091.4551394814000
2000-05-30140.000000142.937500139.468750142.50000094.4374165362700
2000-05-31142.562500144.000000142.093750142.81250094.6444856056500
2000-06-01143.687500145.437500143.000000145.31250096.3012708961600
2000-06-02148.937500149.093750147.484375147.84375097.9787608962200
2000-06-05147.468750148.218750146.875000147.12500097.5024876998100
2000-06-06146.625000147.781250145.906250146.46875097.0675054858900
2000-06-07146.625000148.000000146.000000147.48437597.7405934919500
2000-06-08147.500000147.750000146.062500146.90625097.3574915723100
2000-06-09147.500000147.968750145.625000146.59375097.1504213085300
2000-06-12146.968750146.968750144.875000144.87500096.0113453678900
2000-06-13144.812500147.750000144.625000147.59375097.8130956558700
2000-06-14148.250000148.875000147.187500147.84375097.9787606420500
2000-06-15148.125000148.750000146.843750148.15625098.1858905881200
2000-06-16148.312500148.312500145.875000146.59375097.3791435567900
2000-06-19146.468750149.156250146.250000148.46875098.6246195106900
2000-06-20148.187500148.875000147.000000147.93750098.2717516480000
2000-06-21146.937500148.437500146.890625147.87500098.2302173115000
2000-06-22147.562500147.687500145.000000145.62500096.7355967490500
2000-06-23145.812500146.125000143.875000144.37500095.9052964863300
2000-06-26145.375000146.250000144.875000146.23437597.1404425201300
2000-06-27145.984375146.718750145.015625145.15625096.4242404159500
2000-06-28145.625000146.984375145.312500145.56250096.6940925347700
2000-06-29144.750000145.750000143.515625144.18750095.7807316345700
2000-06-30143.937500145.593750143.890625145.28125096.5072637420200
2000-07-03145.437500147.437500145.187500147.28125097.8358081436600
2000-07-05146.375000146.656250144.375000144.62500096.0712972748200
2000-07-06144.937500146.468750144.218750145.75000096.8186725963200
2000-07-07146.687500148.781250146.250000148.09375098.3755343034800
2000-07-10147.875000148.906250147.531250147.84375098.2094352816100
2000-07-11147.468750149.125000147.156250148.15625098.4170915431600
2000-07-12149.281250150.125000148.687500149.12500099.0605935883000
2000-07-13149.984375150.375000149.187500149.78125099.4965295356000
2000-07-14150.437500151.250000149.671875151.250000100.4721225341900
2000-07-17150.984375151.984375150.687500151.000000100.3060994208300
2000-07-18150.625000150.625000149.343750149.76562599.4861074262100
2000-07-19149.468750149.906250148.250000148.56250098.6869438506800
2000-07-20149.000000150.625000148.812500150.625000100.0569844538900
2000-07-21149.750000149.750000147.687500147.68750098.1056675656900
2000-07-24148.125000148.859375146.562500146.84375097.5451895628500
2000-07-25147.750000147.843750146.781250147.31250097.8565754757100
2000-07-26146.968750147.156250145.640625145.87500096.90171812062500
2000-07-27145.937500146.625000144.687500145.37500096.5695347652600
2000-07-28145.718750145.906250141.515625142.09375094.3899006229500
2000-07-31142.937500144.125000142.062500143.00000094.9918905265500
2000-08-01143.625000144.718750143.125000143.87500095.5731283946600
2000-08-02143.875000145.406250143.625000144.59375096.0505527439800
2000-08-03142.875000145.812500142.625000145.59375096.7148824607100
2000-08-04146.312500146.718750145.406250146.37500097.2337803686600
2000-08-07146.718750148.437500146.375000148.12500098.3963174159800
2000-08-08147.500000148.812500147.500000148.68750098.7699203658700
2000-08-09149.140625149.218750147.375000147.43750097.9396065383800
2000-08-10147.531250147.859375146.281250146.71875097.4621584193400
2000-08-11146.625000148.000000145.562500147.40625097.9188395089400
2000-08-14147.781250149.562500147.062500149.28125099.1643982966700
2000-08-15149.343750149.812500148.562500149.15625099.0813675564600
2000-08-16149.312500149.937500147.843750148.62500098.7284245191600
2000-08-17148.687500150.437500148.343750150.18750099.7663505652200
2000-08-18150.375000150.375000149.218750149.68750099.4342124626400
2000-08-21150.031250150.718750149.406250150.50000099.9739762380600
2000-08-22150.562500151.312500150.093750150.25000099.8078923075300
2000-08-23149.812500151.281250149.281250150.843750100.2023475483200
2000-08-24151.156250151.500000150.500000151.312500100.5136414529000
2000-08-25151.156250151.625000150.937500151.250000100.4721222822200
2000-08-28151.250000152.906250151.250000151.765625100.8146745518700
2000-08-29151.437500151.875000150.906250151.796875100.8354643561900
2000-08-30151.312500151.500000150.343750150.34375099.8701863964800
2000-08-31151.062500153.093750150.906250152.343750101.1987994863100
2000-09-01153.250000153.593750152.000000152.500000101.3024903191200
2000-09-05151.875000152.203125150.812500151.281250100.4929353470800
2000-09-06151.187500151.953125149.531250149.56250099.3511964322200
2000-09-07150.250000151.078125149.828125150.843750100.2023474265500
2000-09-08150.281250150.500000149.328125149.81250099.5172653518200
2000-09-11149.750000151.187500148.687500149.59375099.3719483937500
2000-09-12149.750000150.250000148.437500148.50000098.6453784769100
2000-09-13148.000000149.343750147.656250148.89062598.9048617691600
2000-09-14149.875000149.937500148.156250149.64062599.4030843397100
2000-09-15148.187500148.250000146.000000146.00000097.2283714085700
2000-09-18146.375000146.968750144.203125144.65625096.3335045109300
2000-09-19145.125000146.312500144.703125145.96875097.2075356588200
2000-09-20145.687500146.031250143.156250144.89062596.4895556508100
2000-09-21144.468750145.562500142.625000142.68750095.0224085972300
2000-09-22142.625000145.312500142.421875145.28125096.7497337791300
2000-09-25145.937500146.062500143.718750144.25000096.0629439726300
2000-09-26144.375000145.000000142.406250142.40625094.8351065302400
2000-09-27143.562500143.968750142.125000143.15625095.3345877186200
2000-09-28143.187500146.328125142.890625145.00000096.5624167036400
2000-09-29145.468750145.968750143.625000143.62500095.6467519333600
2000-10-02144.281250144.906250143.140625143.84375095.7923895517800
2000-10-03144.531250145.750000142.281250142.50000094.8975689347200
2000-10-04142.875000144.250000141.750000143.68750095.6883936148900
2000-10-05143.406250144.843750143.312500144.18750096.0213624566900
2000-10-06143.875000144.640625139.750000141.06250093.94027710014900
2000-10-09141.312500141.312500139.375000140.00000093.2326894508000
2000-10-10140.093750141.250000137.687500137.68750091.6927036104700
2000-10-11137.625000138.625000135.125000136.53125090.92267610346000
2000-10-12137.281250137.593750132.781250133.12500088.65428212336900
2000-10-13132.937500137.656250132.875000137.56250091.60945111778800
2000-10-16137.406250138.234375136.687500138.18750092.0256505659000
2000-10-17138.437500138.562500134.406250134.75000089.7364737831700
2000-10-18132.625000136.125000130.156250134.25000089.40348810897300
2000-10-19136.843750139.453125136.437500139.31250092.7748498767300
2000-10-20138.375000141.187500138.375000139.90625093.1702737373500
2000-10-23139.937500141.031250138.937500140.53125093.5864495290000
2000-10-24140.968750141.937500139.000000139.59375092.9621055750700
2000-10-25138.750000139.562500136.125000136.31250090.7770089137600
2000-10-26137.125000137.656250134.031250136.68750091.0267039345800
2000-10-27137.875000139.281250136.625000139.28125092.7540669762900
2000-10-30138.437500141.093750138.156250140.53125093.58644910154100
2000-10-31141.015625143.687500140.062500142.95312595.1992957752400
2000-11-01142.250000143.250000141.218750142.46875094.8767476753600
2000-11-02143.156250143.906250142.515625142.70312595.03282211395100
2000-11-03143.468750143.750000142.375000142.78125095.0848545187100
2000-11-06143.156250144.296875143.031250143.78125095.7507934042500
2000-11-07143.140625144.000000142.562500143.75000095.7299655231300
2000-11-08144.062500144.062500140.562500140.56250093.6073156123300
2000-11-09140.000000141.218750137.250000140.03125093.25346410635300
2000-11-10139.000000139.468750136.531250136.62500090.9850858569500
2000-11-13135.625000136.984375133.015625135.56250090.27750417285300
2000-11-14137.468750139.625000137.000000139.12500092.6499487668900
2000-11-15139.062500140.109375137.750000139.56250092.9413388837700
2000-11-16138.578125139.875000137.312500137.37500091.4845816684100
2000-11-17137.312500139.000000135.750000136.64062590.9955146551100
2000-11-20135.750000136.375000134.312500134.68750089.6948325458500
2000-11-21134.875000136.187500133.515625135.37500090.1526877684300
2000-11-22134.343750134.875000132.125000132.14062587.9987495736900
2000-11-24133.625000134.968750133.625000134.84375089.7988823411600
2000-11-27136.468750136.687500135.312500136.03125090.5896845992000
2000-11-28135.125000136.593750133.640625133.68750089.0289085336100
2000-11-29134.375000135.906250133.265625133.43750088.8623816914100
2000-11-30132.500000133.500000129.750000132.28125088.09235411201600
2000-12-01133.187500134.062500131.000000132.21875088.0507817587200
2000-12-04131.875000133.875000131.500000133.34375088.7999656996600
2000-12-05134.875000138.250000134.406250137.71875091.7134788883400
2000-12-06137.781250138.343750135.031250135.51562590.24630712888000
2000-12-07134.875000135.875000133.656250133.65625089.0080806529100
2000-12-08137.062500139.468750133.875000133.96875089.21618710276300
2000-12-11137.375000139.562500136.718750138.62500092.3169786405600
2000-12-12138.187500138.812500137.375000138.03125091.9216085022900
2000-12-13139.250000139.406250136.031250136.14062590.6625676070500
2000-12-14135.875000136.500000134.031250134.40625089.5075307678400
2000-12-15133.125000133.125000130.562500130.96875087.4858559065300
2000-12-18132.062500133.468750131.765625132.71875088.6548317235400
2000-12-19132.468750134.968750130.015625130.01562586.8492139616600
2000-12-20128.625000128.937500126.093750126.25000084.3337869994300
2000-12-21126.000000128.859375125.531250127.12500084.91825914331500
2000-12-22129.000000131.109375128.843750130.93750087.46500410182900
2000-12-26130.843750132.343750130.281250132.34375088.4043584665300
2000-12-27131.750000133.734375131.250000133.31250089.0514604854100
2000-12-28132.812500133.875000132.593750133.71875089.3228458358700
2000-12-29134.062500134.281250131.187500131.18750087.6319898774600
2001-01-02132.000000132.156250127.562500128.81250086.0455098737500
2001-01-03128.312500136.000000127.656250135.00000090.17868019431600
2001-01-04134.937500135.468750133.000000133.54687589.2080389219000
2001-01-05133.468750133.625000129.187500129.18750086.29599812911400
2001-01-08129.875000130.187500127.687500130.18750086.9640056625300
2001-01-09131.046875131.500000129.421875129.84375086.7344065702400
2001-01-10129.000000132.125000128.812500132.12500088.2582178746100
2001-01-11131.093750133.484375131.093750132.25000088.3417137245100
2001-01-12132.687500133.718750131.281250132.00000088.1747137244000
2001-01-16132.000000133.187500131.515625132.84375088.7383198542200
2001-01-17134.843750135.046875132.640625133.45312589.1454097851400
2001-01-18133.437500135.703125132.937500134.78125090.0325858107000
2001-01-19136.187500136.187500133.875000134.01562589.5211567782500
2001-01-22134.250000135.781250133.562500134.90625090.1160747050900
2001-01-23134.468750136.656250134.156250135.96875090.8257908463100
2001-01-24136.250000137.312500135.843750136.37500091.0971916199900
2001-01-25136.250000137.250000135.656250136.03125090.86756910818300
2001-01-26135.156250136.125000134.453125135.87500090.7632067136800
2001-01-29135.500000136.899994135.369995136.60000691.2474756705900
2001-01-30136.300003137.919998135.789993137.80000392.0490727069100
2001-01-31137.399994138.699997136.600006137.02000491.5280699706900
2001-02-01137.100006137.949997136.250000137.92999392.1359188239100
2001-02-02137.399994137.990005134.750000134.80000390.0451288276600
2001-02-05134.800003135.940002134.750000135.78999390.7064214352900
2001-02-06135.300003136.699997135.220001135.38999990.4391947106700
2001-02-07134.720001135.399994133.679993134.69000289.9716265748700
2001-02-08134.800003135.399994133.100006133.11999588.9228595943300
2001-02-09133.350006133.350006131.259995131.83999688.0678489913000
2001-02-12131.699997133.500000131.699997133.35000689.0765155804400
2001-02-13133.699997134.169998132.000000132.25999588.3483816587600
2001-02-14132.649994132.649994130.660004132.05999888.2147988400100
2001-02-15132.839996133.520004131.990005133.33999689.0698395929800
2001-02-16131.000000131.289993129.300003130.39999487.1059196434900
2001-02-20131.039993131.139999128.100006128.38999985.7632985760000
2001-02-21127.900002128.839996125.500000125.62000383.91294110910800
2001-02-22126.349998126.540001123.019997125.80999884.03987121281600
2001-02-23125.080002125.540001121.800003124.95999983.47206120173000
2001-02-26125.800003127.620003124.500000127.62000385.24892411503700
2001-02-27126.800003127.839996125.510002126.44000284.46068611415000
2001-02-28126.750000126.839996123.269997123.94999782.79740114825800
2001-03-01124.050003124.599998121.750000124.59999883.23161314672000
2001-03-02122.500000125.650002122.300003123.61000182.57028212564300
2001-03-05124.150002124.779999123.809998124.73999883.3251425293200
2001-03-06126.349998127.750000125.489998126.08000284.2202536917000
2001-03-07126.900002127.040001125.760002126.98000384.8214116371700
2001-03-08126.599998127.239998126.139999127.12000384.9149406055000
2001-03-09126.099998126.099998123.110001123.36000182.40326710020300
2001-03-12122.339996122.500000117.750000118.08000278.87632013972900
2001-03-13119.400002120.440002117.529999120.01999780.17220312888000
2001-03-14117.050003119.290001115.750000117.65000278.58908119883400
2001-03-15118.449997118.860001117.360001117.68000078.60913110370300
2001-03-16117.129997117.400002114.809998115.01000277.03240258514600
2001-03-19115.760002117.690002114.820000117.34999878.59971610067800
2001-03-20117.900002118.459999114.110001114.19999776.48989915083900
2001-03-21114.180000115.260002111.900002112.26000275.19046819004600
2001-03-22112.019997112.599998108.040001111.12000374.42694128624800
2001-03-23113.250000114.660004111.500000114.48000376.67743712861700
2001-03-26115.699997116.269997114.769997115.94000277.6553349943800
2001-03-27115.620003118.650002115.279999118.30999879.24271412880700
2001-03-28116.900002116.949997114.900002115.04000177.05252810953300
2001-03-29114.699997116.500000112.139999115.48000377.34721412060300
2001-03-30115.550003116.690002114.500000116.69000278.1576699183600
2001-04-02116.300003117.379997113.800003114.19999776.48989910561000
2001-04-03113.980003114.150002110.059998110.38999973.93801112836000
2001-04-04110.570000112.099998109.300003110.84999874.24609414884300
2001-04-05113.300003115.489998112.500000115.05000377.05921221522800
2001-04-06113.989998114.400002112.059998113.30000375.88707014937800
2001-04-09114.000000114.989998112.779999114.55999876.7310189034300
2001-04-10115.449997117.750000115.169998116.65000278.13089817873600
2001-04-11118.779999118.989998116.139999116.73000378.18446412722300
2001-04-12116.300003118.940002115.959999118.84999879.6044169233200
2001-04-16118.290001118.889999116.910004117.59999878.7671597350000
2001-04-17117.309998119.660004117.019997119.26000279.87902810924700
2001-04-18121.059998126.000000120.690002124.00000083.05381032481600
2001-04-19124.250000125.839996123.580002125.65000284.15898913809900
2001-04-20124.900002125.400002123.660004124.50000083.3887417626700
2001-04-23123.650002123.889999121.910004122.23999881.8750468451800
2001-04-24122.519997123.650002121.099998121.58000281.43293810044700
2001-04-25121.419998123.669998120.949997123.16999882.4979178249000
2001-04-26123.730003125.220001123.500000123.72000182.86631810590400
2001-04-27124.919998125.839996124.199997125.77999984.2460407938700
2001-04-30126.449997127.269997124.669998126.66000484.83545710766900
2001-05-01125.070000127.150002124.599998127.05000385.09666410578000
2001-05-02127.410004127.690002126.000000126.82000084.9426129572900
2001-05-03126.129997126.150002124.220001125.20999983.8642589926200
2001-05-04123.650002127.349998123.440002127.33999685.29093212145300
2001-05-07126.860001127.379997126.230003126.23999884.5541237185200
2001-05-08126.860001127.099998125.559998126.18000084.5139626952600
2001-05-09125.250000126.550003125.059998125.65000284.1589899507400
2001-05-10127.260002127.500000125.769997126.01999784.4068076872400
2001-05-11126.000000126.489998124.400002125.15000283.8241127734400
2001-05-14124.900002125.440002124.459999125.40000283.9915397914000
2001-05-15125.550003126.500000124.849998125.98000384.3799979782200
2001-05-16124.839996129.199997124.620003128.94999786.36925514909000
2001-05-17129.000000130.080002128.559998129.14999486.50323511824600
2001-05-18129.089996129.740005128.100006129.74000586.8983696683100
2001-05-21129.839996131.839996129.149994131.64999488.17770411531500
2001-05-22131.830002132.089996131.070007131.47999688.0638508342700
2001-05-23131.050003131.050003129.250000129.25000086.57022112330800
2001-05-24129.470001130.000000128.550003129.63000586.8247307902800
2001-05-25129.649994129.699997127.900002128.10000685.7999577425000
2001-05-29128.220001128.350006126.900002127.08000285.1167689003900
2001-05-30126.589996127.089996125.000000125.30000383.92454510041800
2001-05-31125.430000126.760002125.260002125.94999784.3599099874200
2001-06-01126.199997127.099998125.120003126.73000384.8823558848300
2001-06-04126.800003127.430000126.080002127.33999685.2909325623500
2001-06-05127.489998129.229996127.269997128.80000386.2688069115400
2001-06-06128.830002128.830002127.360001127.73000385.55216212064900
2001-06-07127.050003128.350006127.000000128.19000285.8602227355300
2001-06-08127.699997127.870003126.139999127.00000085.0631878170600
2001-06-11126.709999126.989998125.410004126.09999884.4604117012200
2001-06-12124.860001126.739998124.040001125.87999784.3130199364400
2001-06-13126.169998126.580002124.650002124.80000383.5896617629400
2001-06-14124.180000124.300003121.750000122.00000081.71424912603000
2001-06-15120.910004122.400002120.400002121.84999881.84591716821100
2001-06-18121.650002122.440002120.910004121.26000281.44959311368300
2001-06-19122.379997122.889999120.889999121.79000181.8055957732300
2001-06-20121.190002122.860001121.099998122.43000082.2354748787200
2001-06-21122.220001124.309998122.150002123.82000083.16911312259100
2001-06-22123.489998123.589996122.160004122.84999882.51759312212000
2001-06-25123.279999123.440002121.500000121.72000181.7585838406800
2001-06-26120.900002122.389999120.570000121.55000381.6443868005800
2001-06-27121.599998122.239998120.910004121.48000381.59732810105100
2001-06-28122.000000123.940002121.930000122.15000282.04742410269300
2001-06-29122.800003124.010002122.260002122.59999882.3496709824200
2001-07-02122.800003124.320000122.620003124.12999783.3773658522200
2001-07-03123.980003124.099998123.050003124.09999883.3572013303100
2001-07-05123.070000123.650002121.660004121.68000081.7317355517900
2001-07-06121.309998121.489998119.050003119.05000379.96515711665900
2001-07-09119.489998120.540001119.199997119.69999780.4017498339300
2001-07-10120.290001120.639999118.209999118.26000279.4345328630700
2001-07-11118.099998118.889999117.089996118.37999779.51510615328600
2001-07-12119.500000121.470001119.309998121.19000281.40257312002800
2001-07-13120.839996122.320000120.620003122.23999882.10786410433800
2001-07-16121.769997122.279999120.290001120.70999981.0801476915300
2001-07-17120.199997121.949997119.830002121.83999681.8391657469800
2001-07-18120.559998121.639999120.059998121.01000281.2817007709300
2001-07-19122.180000122.980003120.760002122.07000081.99366810082900
2001-07-20121.150002121.940002120.919998121.33999681.5033046705800
2001-07-23121.800003121.879997118.949997118.94999779.8979958065200
2001-07-24119.000000119.199997116.750000117.80000379.12552612269000
2001-07-25117.919998119.480003117.459999119.09999879.99874912088500
2001-07-26119.059998120.849998118.559998120.34999880.83836412898200
2001-07-27120.830002121.349998119.910004120.80999881.1473168478800
2001-07-30121.190002121.349998120.300003120.84999881.1742258547700
2001-07-31121.000000122.680000120.800003121.34999881.51004811918100
2001-08-01121.970001122.699997121.550003122.11000182.02054611940800
2001-08-02123.230003123.250000121.889999122.61000182.35636911070100
2001-08-03122.360001122.360001120.900002121.94000281.90635710816300
2001-08-06121.349998121.510002120.099998120.30000380.8047568550100
2001-08-07120.269997121.199997119.910004120.76999781.1204538865100
2001-08-08120.120003121.160004118.430000118.52999979.61589815183800
2001-08-09118.699997118.970001117.860001118.87999779.85099014118500
2001-08-10118.800003119.839996117.339996119.29000180.12635011173300
2001-08-13119.599998119.849998118.809998119.32000080.1465307431600
2001-08-14120.139999120.349998118.800003119.26999780.11290713178100
2001-08-15119.230003119.610001118.080002118.23999879.4210898520600
2001-08-16117.800003118.750000117.000000118.65000279.69648010734700
2001-08-17117.650002117.870003116.010002116.75000078.42023511604600
2001-08-20116.800003117.900002116.550003117.83000279.14570610417400
2001-08-21117.800003118.540001115.800003115.82000077.79559314480800
2001-08-22116.750000117.430000115.779999117.01999778.60164611752300
2001-08-23116.959999117.519997116.489998116.59999878.3195278744100
2001-08-24117.209999119.129997116.739998119.01999779.94503811687700
2001-08-27118.970001119.199997118.260002118.30999879.4681097425100
2001-08-28118.279999118.489998116.580002116.58000278.30606112046600
2001-08-29117.129997117.180000115.169998115.54000177.60749816180000
2001-08-30114.849998115.739998112.040001113.32000076.11635617692600
2001-08-31113.400002114.769997113.129997114.15000276.67384315985400
2001-09-04113.849998116.169998113.370003113.41999876.18351024473400
2001-09-05113.699997114.190002111.949997113.69999776.37161321477100
2001-09-06112.650002113.300003110.769997110.76999774.40354921653000
2001-09-07110.019997111.250000108.629997108.72000173.02655033133900
2001-09-10107.699997110.349998107.699997110.05000373.91989923408700
2001-09-17101.000000106.400002100.000000104.30000370.05770932388700
2001-09-18104.330002105.300003103.360001104.05000369.88977122029200
2001-09-19104.099998104.50000098.559998101.94999768.47920242771800
2001-09-20100.400002101.80999898.55999898.70999966.30291736210900
2001-09-2194.27999998.98999893.80000397.27999965.58755549782100
2001-09-2499.720001101.16000499.059998100.69999767.89336425549600
2001-09-25100.750000102.00000099.900002101.75000068.60129525466200
2001-09-26102.349998102.400002100.430000101.38999968.35855918587500
2001-09-27101.250000102.290001100.000000102.26999768.95187420536800
2001-09-28102.980003109.620003102.500000104.44000270.41491721687200
2001-10-01103.900002104.320000102.830002104.26999770.30029320457400
2001-10-02104.000000105.580002103.650002105.58000271.18354019833100
2001-10-03104.599998107.879997104.349998107.34999872.37690732045800
2001-10-04108.290001108.970001106.750000107.44000272.43753832674100
2001-10-05107.250000107.620003105.519997107.23000372.29602829796100
2001-10-08106.269997107.300003105.870003106.52999971.82406612970300
2001-10-09106.610001106.750000105.599998105.95999971.43973515976300
2001-10-10105.800003108.550003105.519997108.32000073.03087619987400
2001-10-11108.949997110.300003108.949997110.00000074.16356723006300
2001-10-12109.150002109.889999107.300003109.50000073.82640831360500
2001-10-15108.629997109.449997108.059998109.30000373.69162816873000
2001-10-16109.800003110.610001108.949997109.98999874.15679215877100
2001-10-17111.070000111.150002107.650002107.65000272.57916328542300
2001-10-18107.820000108.160004106.750000107.41999872.42409516510000
2001-10-19107.000000107.910004106.010002107.34999872.37690721912500
2001-10-22107.300003109.570000107.209999109.47000173.80619817540600
2001-10-23109.959999110.279999108.379997108.91000473.42866522062500
2001-10-24108.980003109.449997108.220001108.62000373.23315416065200
2001-10-25107.449997110.599998106.739998110.57000074.54785927467900
2001-10-26109.949997111.790001109.669998110.32000074.37932618623300
2001-10-29110.160004110.550003107.449997107.44999772.44432818727500
2001-10-30107.349998107.699997105.559998106.16000471.57459326178600
2001-10-31106.900002107.860001105.800003105.80000371.33187928124200
2001-11-01106.599998109.010002105.699997108.51000273.15897429806800
2001-11-02108.440002109.379997107.870003109.25000073.65792117575900
2001-11-05110.120003111.089996109.949997110.68000074.62200215929500
2001-11-06110.349998112.480003109.849998112.40000275.78165423245800
2001-11-07111.769997113.120003111.639999112.25000075.68057319716000
2001-11-08112.870003114.080002111.900002112.59999875.91649622563500
2001-11-09112.250000112.959999111.440002112.72000175.99743715895800
2001-11-12111.000000112.650002110.000000112.02999975.53221126068800
2001-11-13113.440002114.550003113.180000114.55000377.23126215296200
2001-11-14115.169998115.400002113.709999114.66000477.30543517571300
2001-11-15114.370003115.180000113.930000114.87000377.44696819470200
2001-11-16115.080002115.099998113.400002114.36000177.10314918134900
2001-11-19114.919998115.849998114.449997115.76999778.05378713625400
2001-11-20115.370003115.800003114.639999114.80000377.39978816209700
2001-11-21114.500000114.669998113.510002114.04000176.88740511470200
2001-11-23114.040001115.750000114.000000115.68000077.9931036717100
2001-11-26115.750000116.339996115.070000115.93000078.16165913726000
2001-11-27115.620003116.900002114.089996115.43000077.82455419261400
2001-11-28114.739998115.169998113.250000113.33999676.41543620195500
2001-11-29113.660004114.919998113.000000114.87000377.44696816354700
2001-11-30114.400002114.910004114.019997114.05000376.89411213680300
2001-12-03113.650002114.080002113.010002113.37000376.43566915220400
2001-12-04113.919998115.300003113.349998115.29000177.73015617239900
2001-12-05115.610001118.000000115.559998117.40000279.15274825204000
2001-12-06117.339996117.940002116.930000117.33999679.11230517972900
2001-12-07116.900002117.089996115.699997116.55999878.58641118857800
2001-12-10115.849998116.389999114.349998114.37999777.11660013862700
2001-12-11114.900002115.720001113.900002114.15000276.96153320833300
2001-12-12114.550003114.779999113.110001114.27999977.04921716171500
2001-12-13113.449997113.699997112.040001112.05999875.55245219026700
2001-12-14112.330002113.489998112.000000113.12999776.27386516721900
2001-12-17112.989998114.360001112.900002114.30000377.06267513925900
2001-12-18114.629997115.150002114.339996114.98000377.52116413663700
2001-12-19114.089996115.919998114.000000115.79000178.06725320143400
2001-12-20115.500000115.800003114.550003114.65000277.29867614867900
2001-12-21115.029999115.070000114.199997114.94999777.76747114037700
2001-12-24114.830002115.040001114.610001114.73000377.6186605728800
2001-12-26114.650002116.209999114.650002115.36000178.04489110304800
2001-12-27115.300003116.080002115.250000116.05999878.5184409407300
2001-12-28116.290001116.750000115.919998116.00000078.47786710593800
2001-12-31116.150002116.389999114.230003114.30000377.32775114619500
2002-01-02115.110001115.750000113.809998115.52999978.15988218651900
2002-01-03115.650002116.949997115.540001116.83999679.04613515743000
2002-01-04117.169998117.980003116.550003117.62000379.57384520140700
2002-01-07117.699997117.989998116.559998116.79000179.01232913106500
2002-01-08116.790001117.059998115.970001116.51999778.82965912683700
2002-01-09116.680000117.779999115.339996115.57000078.18693516610300
2002-01-10115.690002116.349998115.300003116.08000278.53201312823400
2002-01-11116.209999116.279999114.699997114.94000277.76075013708400
2002-01-14114.650002114.839996113.959999114.22000177.27362112301100
2002-01-15114.550003115.389999113.900002115.15000277.90280920219900
2002-01-16114.300003114.400002112.690002112.82000076.32647717067000
2002-01-17113.760002114.239998113.400002113.66999876.90152017283400
2002-01-18113.000000113.849998112.669998113.15000276.54973617028000
2002-01-22113.750000113.930000112.019997112.37000376.02204111689300
2002-01-23112.629997113.550003112.019997113.23000376.60385112438900
2002-01-24113.639999114.250000113.320000113.58000276.84066012142800
2002-01-25113.120003114.180000113.040001113.55000376.82031312810700
2002-01-28113.900002114.190002112.919998113.86000177.03009810589200
2002-01-29113.849998114.129997110.050003110.27999974.60808627720800
2002-01-30110.389999113.389999108.400002111.87000375.68375434711800
2002-01-31112.150002113.300003111.620003113.18000076.57003819909200
2002-02-01113.089996113.300003112.169998112.65000276.21145615838500
2002-02-04112.230003112.230003109.440002109.84999874.31717724243400
2002-02-05109.400002110.489998108.529999109.16999873.85714033614000
2002-02-06109.650002109.739998108.059998108.69999773.53916229486000
2002-02-07108.720001109.860001108.000000108.01999773.07912423445400
2002-02-08108.629997110.750000108.300003110.08999674.47951519277800
2002-02-11110.050003111.639999109.820000111.44000275.39285318792400
2002-02-12110.959999111.709999110.029999111.08999675.15609013942500
2002-02-13111.480003112.540001111.349998112.26999775.95436916781100
2002-02-14112.510002112.970001111.589996112.05999875.81229420453800
2002-02-15112.150002112.239998110.709999110.88999975.02076718366800
2002-02-19110.150002110.290001108.610001108.76000273.57977315988100
2002-02-20109.050003110.589996107.820000110.58999674.81781029242800
2002-02-21109.930000110.629997108.260002108.30000373.26854726288600
2002-02-22108.349998109.940002107.870003109.63999974.17514026572900
2002-02-25109.739998111.809998109.699997111.44999775.39965117458700
2002-02-26111.599998112.040001110.570000111.22000175.24404122346500
2002-02-27111.959999112.860001110.650002111.65000275.53494328597900
2002-02-28111.830002112.750000111.029999111.15000275.19668623755400
2002-03-01111.720001113.849998111.510002113.73999876.94886826273600
2002-03-04113.900002115.989998113.650002115.75000078.30873927184600
2002-03-05115.330002116.400002114.970001115.37999778.05839522718900
2002-03-06115.099998117.150002115.070000116.75000078.98521420143200
2002-03-07117.360001117.500000115.570000116.50000078.81613919330800
2002-03-08117.379997117.900002116.480003116.98999879.14762119930100
2002-03-11116.889999117.900002116.430000117.23999879.31673415621800
2002-03-12116.099998117.250000115.940002117.16999879.26940217153600
2002-03-13116.629997116.750000115.639999116.04000178.50490617175300
2002-03-14116.040001116.430000115.629997115.87999778.39666011168100
2002-03-15115.970001116.949997115.900002116.65000279.14367721220100
2002-03-18117.099998117.559998116.099998116.66999879.15724917548900
2002-03-19117.300003117.739998116.820000117.44999779.68646217912000
2002-03-20116.500000116.580002115.190002115.23999878.18701917114500
2002-03-21115.300003115.900002114.120003115.29000178.22094025846800
2002-03-22115.500000115.940002114.699997115.04000178.05132315235400
2002-03-25115.089996115.360001113.300003113.61000177.08113917499600
2002-03-26113.519997115.019997113.470001114.26999777.52890019947600
2002-03-27114.029999115.010002113.760002114.57000077.73246019020300
2002-03-28114.970001115.769997114.500000114.51999777.69850917532900
2002-04-01114.230003115.099998113.500000114.57000077.73246017711000
2002-04-02113.980003114.949997113.769997113.94000277.30500015669500
2002-04-03114.010002114.209999112.160004113.13999976.76224525658500
2002-04-04112.599998113.400002112.230003112.66999876.44337523549000
2002-04-05113.190002113.629997112.180000112.69000276.45692419404900
2002-04-08111.320000113.029999111.230003112.93000076.61976616470100
2002-04-09113.180000113.180000111.930000112.13999976.08377115122700
2002-04-10112.099998113.540001112.089996113.41000476.94543517199300
2002-04-11112.889999113.050003110.500000110.58999675.03210425453700
2002-04-12111.019997111.650002110.040001111.41999875.59524514950600
2002-04-15111.620003111.860001110.199997110.57000075.01856217394900
2002-04-16111.699997113.320000111.669998113.19999776.80294815040900
2002-04-17113.389999113.669998112.599998112.95999976.64010612920100
2002-04-18112.900002113.459999111.150002112.47000176.30762525204800
2002-04-19113.199997113.239998112.559998112.87999776.58583110499200
2002-04-22112.379997112.430000110.839996111.00000075.31029513922900
2002-04-23111.089996111.480003110.169998110.51999774.98462716967000
2002-04-24110.559998111.809998109.400002109.41000474.23152218902700
2002-04-25109.209999109.739998108.720001109.47000174.27223225451500
2002-04-26109.790001110.010002107.290001107.38999972.86104619769800
2002-04-29107.930000108.260002106.629997106.86000172.50143417724400
2002-04-30107.019997108.639999106.639999107.86000173.17990119473500
2002-05-01107.970001109.250000106.800003109.18000074.07548524575600
2002-05-02109.099998109.910004107.779999108.76000273.79055815666800
2002-05-03108.599998108.760002107.199997107.58000272.98991418185500
2002-05-06107.639999107.989998105.309998105.47000171.55835023630400
2002-05-07106.099998106.320000104.900002105.09999871.30732021910000
2002-05-08107.050003109.360001106.790001109.01000273.96016727917400
2002-05-09108.650002109.099998107.580002107.75000073.10527018085600
2002-05-10107.970001108.050003105.599998105.72000171.72795918958900
2002-05-13106.220001107.949997105.790001107.87000373.18669114677700
2002-05-14109.620003110.370003109.000000110.22000174.78110534201200
2002-05-15109.500000110.910004109.290001109.79000174.48935729535300
2002-05-16109.699997110.480003109.330002110.36000174.87609928092000
2002-05-17110.660004111.250000110.099998110.90000275.24245527823700
2002-05-20110.639999110.690002109.489998109.69999774.42829913833800
2002-05-21110.110001110.480003108.320000108.69999773.74981716877200
2002-05-22108.220001109.120003108.000000108.94000273.91263615844200
2002-05-23109.260002110.360001108.480003110.09999874.69966913879800
2002-05-24109.980003110.199997108.610001108.69000273.74305011877000
2002-05-28109.050003109.129997107.449997108.09999873.34271224236900
2002-05-29107.620003108.019997107.129997107.30000372.79997314773300
2002-05-30106.550003107.510002105.900002107.00000072.59642018217900
2002-05-31107.400002108.559998106.849998107.22000172.74568919826300
2002-06-03107.089996107.599998104.129997104.37000370.81201926056300
2002-06-04104.150002105.199997103.550003104.62999770.98844125856200
2002-06-05104.949997105.669998104.349998105.61000171.65337419695900
2002-06-06105.540001105.599998103.150002103.45999970.19464122998500
2002-06-07101.779999103.919998101.720001103.33999670.11322824011600
2002-06-10103.239998104.459999103.019997103.73999870.38459818759900
2002-06-11104.129997104.540001101.730003101.95999969.17690319990700
2002-06-12101.709999102.809998100.779999102.58000269.59760331266000
2002-06-13102.129997103.000000101.339996101.55000368.89873521043900
2002-06-14100.309998101.55999898.500000101.40000268.79696739267500
2002-06-17101.919998104.339996101.849998104.12000370.64241017647200
2002-06-18103.739998105.029999103.629997104.97000171.21912421628500
2002-06-19103.500000104.430000102.239998102.51999769.55686221540700
2002-06-20102.260002103.050003100.959999101.20999968.66806825691000
2002-06-21100.470001100.93000098.68000099.27999967.59437631190700
2002-06-2498.610001100.69000297.25000099.80000367.94843337169700
2002-06-25100.300003100.88999997.54000197.55999866.42331733355000
2002-06-2695.19999798.15000295.19000297.72000166.53227237913600
2002-06-2798.50000099.48999896.57000099.43000067.69652631616400
2002-06-2899.239998100.50000098.87999798.95999967.37648828184200
2002-07-0199.18000099.80000396.88999997.02999966.06245420270200
2002-07-0296.86000197.19999794.76999794.97000164.65993534213900
2002-07-0394.62000395.83999693.72000195.51000265.02760330565800
2002-07-0596.77999999.52999996.66000499.30999867.61480719013500
2002-07-0898.98000399.69999797.55999898.07000066.77056919118600
2002-07-0997.73000398.33999695.01000295.59999865.08888228620400
2002-07-1096.00000096.07000092.04000192.12000362.71952850522500
2002-07-1191.76000293.34999890.32000092.87000363.23016459476500
2002-07-1293.33000293.88999991.51999791.84999862.53570239018600
2002-07-1591.63999992.40000287.88999992.33999662.86930177317200
2002-07-1691.12000392.37999789.87000390.55999861.65743653282400
2002-07-1792.45999993.30000389.75000090.73999861.77996448880600
2002-07-1890.69999791.09999887.75000087.80000359.77825232656700
2002-07-1986.76000287.55000384.30000384.70999957.67448077572600
2002-07-2284.09999885.91000481.44999782.19999755.96554678134000
2002-07-2382.55000383.23999879.75000079.94999754.43363274484100
2002-07-2478.12999785.12000377.68000084.72000157.681267107022800
2002-07-2584.26999785.84999881.59999884.00000057.19107887176600
2002-07-2684.65000285.93000083.80000385.59999858.28042241206800
2002-07-2987.50000090.33999687.30000389.76999761.11953453492900
2002-07-3089.32000091.40000288.72000190.94000261.91613847532200
2002-07-3190.48999891.55000389.25000091.16000462.06589944669900
2002-08-0190.87999791.34999888.33000288.77999960.44551166571900
2002-08-0288.50000088.91000485.62000386.79000159.09063351772900
2002-08-0586.48999886.93000083.55000383.76999757.03445147191300
2002-08-0685.23000387.90000285.11000186.58999658.95443064730000
2002-08-0787.87000388.50000085.76999788.09999859.98251743289400
2002-08-0888.41999891.09999887.80000390.94999761.92297448339800
2002-08-0990.09999891.94000289.34999891.29000162.15443441879200
2002-08-1289.98999891.26999789.55000390.62000361.69826125841700
2002-08-1390.15000291.66000488.65000288.97000160.57489849690500
2002-08-1489.01999792.62999788.01999792.22000162.78762157423600
2002-08-1592.83999693.98999892.19999793.50000063.65908445551500
2002-08-1692.82000094.08000292.00000093.22000163.46844136517300
2002-08-1993.45999995.75000093.09999895.40000264.95271333669900
2002-08-2094.82000095.40000293.62000394.38999964.26504530508300
2002-08-2195.05999895.77999993.57000095.75000065.19098739628900
2002-08-2295.48999897.15000295.07000096.68000065.82418138399800
2002-08-2396.01000296.15000294.15000294.59999864.40799733716400
2002-08-2694.91000495.63999993.50000095.26000264.85739933830100
2002-08-2795.69999796.25000093.50000094.16000464.10845935335700
2002-08-2893.27999993.48999891.80000392.09999862.70589838970600
2002-08-2991.26999793.05000390.80999892.13999962.73315442965700
2002-08-3091.68000093.38999991.40000291.77999962.48806030366700
2002-09-0390.73000391.00000088.15000288.27999960.10506876586400
2002-09-0488.61000190.25000088.05999889.54000160.96292951099500
2002-09-0588.48999889.43000087.50000088.77999960.44551167250900
2002-09-0689.75000090.57000089.33999690.00000061.27613138622200
2002-09-0989.09999891.34999888.80000390.66000461.72549133998400
2002-09-1091.13999991.77999990.55999891.69999762.43358241416600
2002-09-1192.47000193.33000291.09999891.12999762.04546727711200
2002-09-1290.75000090.83999688.98999889.44999760.90162743601700
2002-09-1388.69000289.90000288.25000089.66999861.05146441131000
2002-09-1689.30999889.88999988.45999989.88999961.20124128167600
2002-09-1790.88999991.19000287.75000087.83000259.79868747609700
2002-09-1887.01000288.50000086.27999986.94999759.19956654719400
2002-09-1985.98999886.80000384.69999784.69999757.66766748510500
2002-09-2084.91999885.19999784.05000384.34999857.68678746325600
2002-09-2383.65000284.05999882.69000283.66000457.21492046893800
2002-09-2482.44000283.65000281.84999882.30999856.29164169507000
2002-09-2583.37000384.76999782.04000184.34999857.68678759294400
2002-09-2685.01999785.97000184.44999785.73000358.63058153638000
2002-09-2785.00000085.62999782.75000082.75000056.59256764648300
2002-09-3082.00000082.80000380.90000281.79000155.93602073096400
2002-10-0182.43000085.76999781.47000185.72000158.62374167198100
2002-10-0284.69000285.52999982.59999883.15000256.86611656749100
2002-10-0383.13999984.59999881.94999782.30999856.29164155547000
2002-10-0482.80000382.91999879.58000280.80000355.25893868483700
2002-10-0780.05999881.19999778.55000379.12999754.11685953188000
2002-10-0879.80999881.30999878.19999780.37000354.96487479531000
2002-10-0979.08999679.69999777.77999978.09999853.41243079956400
2002-10-1077.94000281.07000077.07000080.62999755.14270076749000
2002-10-1182.09999884.73000381.82000084.16000457.55686282308300
2002-10-1483.19999784.84999883.04000184.62999757.87831140631900
2002-10-1586.98999888.72000186.84999888.69999760.66174782320300
2002-10-1687.41000487.80000385.91999886.55000359.19135362977800
2002-10-1788.87000389.30000387.84999888.26999760.36767268534100
2002-10-1887.65000289.11000186.93000088.63999960.62072047448700
2002-10-2188.12000390.50000087.57000090.16999861.66708845859100
2002-10-2289.05000390.01000288.51999789.51999761.22258840966800
2002-10-2388.76999790.26999787.68000090.19999761.68758454905800
2002-10-2490.75000090.90000288.09999888.36000160.42921454987400
2002-10-2588.20999990.38999987.94000290.19999761.68758443672100
2002-10-2891.15000291.29000188.84999889.61000161.28409239416100
2002-10-2989.08000289.48999887.00000088.57000060.57283859508200
2002-10-3088.68000089.95999988.23000389.43000061.16096141688600
2002-10-3189.66000490.30000388.19000288.51999760.53864741620600
2002-11-0188.34999890.82000088.05000390.26999761.73544751878900
2002-11-0491.80000392.94000290.90000291.12999762.32360549080600
2002-11-0590.83999692.07000090.83999691.84999862.81604437270800
2002-11-0692.48000393.07000090.79000193.04000163.62987565013100
2002-11-0792.01999792.22000190.22000190.76000262.07058751572000
2002-11-0890.52999991.57000089.51999789.65000261.31147437905400
2002-11-1189.51000289.55999887.80000388.26000260.36085133505100
2002-11-1288.66000489.93000088.37000388.95999960.83956537724500
2002-11-1388.32000089.73999887.44999789.05000360.90111963891500
2002-11-1490.07000091.00000089.75000090.73000362.05005331896800
2002-11-1590.00000091.55000389.94999791.40000262.50825939152100
2002-11-1892.15000292.15000290.34999890.48000361.87908928934800
2002-11-1990.01999791.09999889.76000290.36000161.79698232806600
2002-11-2089.98000392.41999889.94999792.37000363.17166536688400
2002-11-2192.59999894.19000292.43000094.08999664.34795455128200
2002-11-2293.48000394.26999793.26999793.41999863.88973232513800
2002-11-2593.43000094.26000292.76999793.48000363.93078633846400
2002-11-2693.07000093.44999791.62000391.69999762.71345142284700
2002-11-2792.51999794.65000292.43000094.27999964.47789037764000
2002-11-2994.80000394.94999793.76999793.98000364.27274319385700
2002-12-0295.47000196.05000393.22000194.12999764.37531349911900
2002-12-0393.25000093.40000292.34999892.87000363.51360734407700
2002-12-0491.76999793.13999991.43000092.44999763.22637664040800
2002-12-0592.73000392.80000391.09999891.43000062.52879736724900
2002-12-0690.12000392.16999889.98000392.02999962.93912149824100
2002-12-0991.07000091.45999989.48000389.50000061.20890036789600
2002-12-1090.01999791.09999889.76000290.69999762.02956833319900
2002-12-1190.41999891.62000390.16000490.77999962.08427839201000
2002-12-1291.19999791.48999890.19999790.76999762.07743534465600
2002-12-1389.91000490.48000389.26999789.33999661.09943436862200
2002-12-1689.82000091.79000189.66000491.65000262.67926437098400
2002-12-1791.37000391.73999890.73999890.84999862.13211832353900
2002-12-1890.32000090.40000289.33000289.80000361.41404335612600
2002-12-1989.34999890.69999788.59999889.16000460.97632639264200
2002-12-2089.19999790.01999789.09999889.98999861.84642431176900
2002-12-2389.58999690.47000189.30999890.01999761.86705022599300
2002-12-2489.58999689.86000189.25000089.34999861.40656710937000
2002-12-2689.69999790.61000188.83999689.38999961.43409317485600
2002-12-2788.95999989.29000187.37999787.37999760.05265822205700
2002-12-3087.79000188.47000187.22000188.11000160.55437529968000
2002-12-3187.98999888.43000087.11000188.23000360.63683734036600
2003-01-0288.84999891.30000388.54000191.07000062.58867344516300
2003-01-0390.91000491.37999790.50000091.34999862.78109432222600
2003-01-0691.23999893.48999891.16999892.95999963.88756940984500
2003-01-0792.90000293.37000392.19999792.73000363.72951138640400
2003-01-0892.19999792.40000291.05000391.38999962.80859038702200
2003-01-0991.82000093.18000091.41000492.80999863.78447034804900
2003-01-1091.94999793.63999991.80000393.05999863.95630337768900
2003-01-1393.54000193.86000192.44000293.02999963.93568431649900
2003-01-1492.69000293.83000292.41000493.33000264.14188430733000
2003-01-1593.54000193.57000091.91000492.40000263.50272033511800
2003-01-1692.50000092.93000091.44999792.01999763.24153544812100
2003-01-1790.98999892.30000390.15000290.66000462.30687335618300
2003-01-2190.87000390.91999888.94999789.25000061.33784136826200
2003-01-2288.76999789.80000388.00000088.16999860.59563842286500
2003-01-2388.75000089.37999787.94999788.70999960.96672455919800
2003-01-2488.58999688.68000086.16999886.37999759.36542968633900
2003-01-2785.73000386.80000384.50000085.19999758.55444057884400
2003-01-2885.62999786.40000285.12999785.83000258.98743146929100
2003-01-2985.41999887.18000084.76999786.48000359.43412853712200
2003-01-3086.79000186.87999784.40000284.43000058.02526949845900
2003-01-3184.15000286.20999984.15000286.05999859.14548955317000
2003-02-0386.13999986.80999885.91999886.23000359.26231839696000
2003-02-0485.30999885.75000084.30000385.37999758.67813943633400
2003-02-0585.75000086.54000184.48000384.84999858.31388555270600
2003-02-0684.37000384.88999983.65000284.44999758.03900153638000
2003-02-0784.91000484.98999882.97000183.41999857.33111243165000
2003-02-1083.45999984.12999782.65000284.01000257.73661045455900
2003-02-1184.37000384.87999782.83000283.43000057.33800146861000
2003-02-1283.16000483.62000382.08999682.09999856.42395835873600
2003-02-1382.15000282.66000481.00000082.34999856.59577657934100
2003-02-1482.37000384.19999781.82000084.15000257.83283659580900
2003-02-1884.52999985.80000384.38999985.62999758.84994139492700
2003-02-1985.32000085.47000184.27999985.18000058.54068831432000
2003-02-2085.20999985.41999884.05000384.33000257.95650529280100
2003-02-2184.37999785.73999883.45999985.18000058.54068860955800
2003-02-2484.93000085.00000083.58999683.80000357.59228130628600
2003-02-2582.94999784.48999882.22000184.47000158.05274656770600
2003-02-2684.01999784.52999983.08000283.23999857.20743937787200
2003-02-2783.69999784.75000083.16000484.33999657.96338751126000
2003-02-2884.47000185.23000384.16000484.90000258.34829343666800
2003-03-0385.26000285.77999983.72000184.08999657.79156942923100
2003-03-0483.94999784.01000282.65000282.75000056.87067431440500
2003-03-0582.61000183.54000182.36000183.44999757.35176143974700
2003-03-0682.87000383.51999782.47000182.75000056.87067441217700
2003-03-0781.61000183.98999881.43000083.32000057.26240263538000
2003-03-1082.59999882.86000181.09999881.32000055.88786741014100
2003-03-1181.48000382.00000080.48000380.51999755.33808148102700
2003-03-1280.37999781.09999879.37999781.05999855.70917562459800
2003-03-1382.18000083.91000481.52999983.86000157.63352672117800
2003-03-1484.19999784.76999783.34999884.12999757.81907363951800
2003-03-1783.45999986.94999783.22000186.77999959.64033188217500
2003-03-1887.15000287.34999886.27999987.29000159.99080750792300
2003-03-1987.27999988.16000486.68000087.95999960.45127549630800
2003-03-2087.33000288.58999686.34999888.15000260.58185267321600
2003-03-2188.80000389.87999787.93000089.66999861.87497771165300
2003-03-2488.01999788.13999986.34999886.69000259.81867665398900
2003-03-2586.73999888.26000286.44000287.51999760.39141561040100
2003-03-2687.55999887.84999886.80000387.08000260.08780345740800
2003-03-2786.40000287.66000485.98999887.15000260.13611653120200
2003-03-2886.47000187.27999986.25000086.70999959.83250432583000
2003-03-3185.34999886.58999684.40000284.73999858.47309561119500
2003-04-0185.25000086.38999984.91000486.04000159.37020553574000
2003-04-0287.54000188.76999787.50000088.12000360.80542850431200
2003-04-0388.87000388.98999887.65000287.69999760.51561048755500
2003-04-0488.43000088.58999687.62000388.22000160.87443936250100
2003-04-0790.33999690.84999887.97000188.05000360.75713069776200
2003-04-0888.30000388.65000287.70999988.19000260.85374839712700
2003-04-0988.36000189.09999886.76999787.02999960.05328855647300
2003-04-1087.08999687.62999785.70999987.51000260.38451041812400
2003-04-1188.16000488.69999786.86000187.15000260.13611647730100
2003-04-1487.47000189.00000087.00000088.94999761.37814336711700
2003-04-1588.83999689.77999988.41999889.77999961.95087449709800
2003-04-1689.91000490.05999888.02999988.25000060.89512351788000
2003-04-1788.30000389.72000188.19000289.55999861.79907637403100
2003-04-2189.86000190.16000489.05999889.65000261.86121032052700
2003-04-2289.09999891.55999888.88999991.33999663.02731759763600
2003-04-2391.62000392.34999891.23999892.18000063.60696444227100
2003-04-2491.52999992.08000290.95999991.36000163.04111549692400
2003-04-2591.30000391.47000190.01999790.23000362.26139543917200
2003-04-2890.44000292.19000290.30000391.79000163.33785246432900
2003-04-2992.13999992.80000391.40000292.11000163.55866252017100
2003-04-3091.91000492.57000091.41000491.91000463.42062848709100
2003-05-0191.91999892.73000390.50000091.90000263.41372350240400
2003-05-0291.55999893.47000191.48999893.20999964.31766550201500
2003-05-0593.47000193.77999992.50000093.02999964.19347435437800
2003-05-0693.04000194.37999793.00000093.91000464.80072844401000
2003-05-0793.41999894.13999992.97000193.38999964.44190241413100
2003-05-0892.51999793.33000292.27999992.44999763.79328240570700
2003-05-0992.83000293.80000392.61000193.73000364.67652133608100
2003-05-1293.50000095.12000393.27999994.87999765.47003235662300
2003-05-1394.52999995.18000094.26000294.70999965.35272239253600
2003-05-1495.08999695.23999893.91000494.51000265.21473732195100
2003-05-1594.88999995.33000294.25000095.11000165.62874643879200
2003-05-1694.88999995.44999794.26000294.87000365.46310438905000
2003-05-1994.15000294.41999892.33000292.65000263.93129341606000
2003-05-2092.82000093.02999991.58999692.45999963.80014055404600
2003-05-2192.11000192.87999791.91000492.65000263.93129349333800
2003-05-2292.94999794.05000392.68000093.57000064.56610938421800
2003-05-2393.52999993.98000393.13999993.76000264.69719726155900
2003-05-2793.30000395.83999693.07000095.40000265.82885743719200
2003-05-2895.84999896.47000195.43000095.66999866.01516737727100
2003-05-2995.87999796.82000095.08000295.41999865.84262850844200
2003-05-3095.90000297.08999695.55999896.94999766.89836952529500
2003-06-0297.52999998.44999796.66999897.34999867.17441650305500
2003-06-0397.15000297.83999696.84999897.75000067.45042438254500
2003-06-0497.66000499.34999897.57000099.16000468.42336349360700
2003-06-0598.58000299.65000298.26999799.65000268.76147546262400
2003-06-06100.400002101.40000299.12999799.26000268.49234860356800
2003-06-0998.76999799.09999897.76999798.25000067.79544837808500
2003-06-1098.45999999.26000298.19000299.25000068.48545129965900
2003-06-1199.160004100.38999998.709999100.30000369.20999937610200
2003-06-12100.750000100.90000299.620003100.61000169.42388936442000
2003-06-13100.610001100.75000098.94999799.55999868.69937148628300
2003-06-1699.959999101.69999799.800003101.66000470.14843836326300
2003-06-17102.070000102.180000101.230003101.66000470.14843836801800
2003-06-18101.290001102.139999101.000000101.57000070.08634935521000
2003-06-19101.639999101.73000399.839996100.01999769.01677743551700
2003-06-20100.389999100.50000099.41999899.44000268.86440341545000
2003-06-2399.44999799.66000497.91999898.41999868.15808134237500
2003-06-2498.22000199.08999698.01999798.51999768.22728736213600
2003-06-2598.52999999.44000297.52999997.52999967.54171047743400
2003-06-2697.77999998.98000396.95999998.80000368.42124233477300
2003-06-2798.75000099.19000297.58000297.66000467.63174454208800
2003-06-3098.22000198.66999897.47000197.62999767.61096233349000
2003-07-0197.25000098.84999896.43000098.52999968.23420751322800
2003-07-0298.76999799.79000198.57000099.76999769.09297234662100
2003-07-0399.07000099.84999897.90000298.73999868.37966230792800
2003-07-0799.650002100.90000299.650002100.69999769.73699231391100
2003-07-08100.500000101.290001100.169998101.15000270.04867630952500
2003-07-09100.919998101.400002100.029999100.58000269.65391536528500
2003-07-1099.839996100.04000198.62999799.30000368.76748749777700
2003-07-1199.389999100.44999799.389999100.23999869.41846539976300
2003-07-14101.199997101.900002100.449997100.73000369.75776742114900
2003-07-15101.379997101.45999999.949997100.51000269.60543842573600
2003-07-16100.809998100.87000399.23000399.91999869.19682339894200
2003-07-1799.15000299.87999798.16000498.50000068.21347052253500
2003-07-1899.01999799.80000398.45999999.51000268.91290335698100
2003-07-2199.44999799.48999897.84999898.27999968.06111134786000
2003-07-2298.69000299.41000497.91999899.16999868.67742249968300
2003-07-2399.20999999.44999798.27999999.23999868.72595237275400
2003-07-2499.989998100.33999698.37000398.48999868.20652040896200
2003-07-2598.660004100.29000198.040001100.23000369.41154543241100
2003-07-28100.370003100.98000399.66999899.86000169.15528134382800
2003-07-29100.139999100.26000298.68000099.40000268.83672353472100
2003-07-3099.59999899.75000098.93000099.16000468.67054728363300
2003-07-3199.980003100.91000499.16999899.38999968.82983454937200
2003-08-0199.19000299.52999998.23999898.51000268.22038349321000
2003-08-0498.30999899.00000097.00000098.51000268.22038355214100
2003-08-0598.41000498.76000296.33999696.41999866.77301061415600
2003-08-0696.69000298.05999896.41999896.98000367.16083550096900
2003-08-0797.16999898.07000096.76000298.00000067.86719543427400
2003-08-0898.32000098.55000397.76000298.27999968.06111127357300
2003-08-1198.26000299.04000197.83999698.65000268.31734534631400
2003-08-1298.70999999.58999698.41999899.55000368.94058243285600
2003-08-1399.82000099.84999898.52999999.04000168.58743336152000
2003-08-1499.09999899.75000098.44999799.30999868.77439935525100
2003-08-1599.36000199.79000199.12000399.62000368.98905912567000
2003-08-1899.930000100.59999899.739998100.48000369.58463322873800
2003-08-19100.690002100.940002100.000000100.86000169.84780937437700
2003-08-20100.290001100.889999100.160004100.44999769.56385021295300
2003-08-21101.050003101.519997100.400002100.76999769.78546146494200
2003-08-22101.750000101.82000099.73000399.76999769.09297252040300
2003-08-2599.709999100.83000299.27999999.93000069.20375123473000
2003-08-2699.500000100.38999998.830002100.11000169.32842345065800
2003-08-27100.050003100.36000199.570000100.13999969.34919718919500
2003-08-28100.400002101.00000099.660004100.76000269.77858727402400
2003-08-29100.610001101.480003100.480003101.44000270.24948928706600
2003-09-02101.639999102.879997101.050003102.80000371.19133049419100
2003-09-03103.029999103.699997102.779999103.36000171.57913244912400
2003-09-04103.099998103.550003102.760002103.41000471.61373128381000
2003-09-05102.940002103.550003102.400002102.83000271.21209031637300
2003-09-08103.040001103.879997102.930000103.68000071.80072832632800
2003-09-09103.370003103.459999102.680000103.00000071.32982635053200
2003-09-10102.529999102.800003101.550003101.95999970.60960445904900
2003-09-11102.099998102.760002101.839996102.26000270.81733738396300
2003-09-12101.910004102.639999101.349998102.44999770.94893642524800
2003-09-15102.519997102.629997101.949997102.08999670.69960821312800
2003-09-16102.230003103.639999102.169998103.58000271.73146137892600
2003-09-17103.480003103.790001103.050003103.37999771.59292631885800
2003-09-18103.400002104.699997103.169998104.59999872.43785130243600
2003-09-19104.269997104.599998103.400002103.66999872.06939734331600
2003-09-22102.849998102.959999102.029999102.55000371.29083336677400
2003-09-23102.589996103.290001102.360001102.94000271.56192832489200
2003-09-24103.120003103.220001101.070000101.11000170.28975741694700
2003-09-25101.410004101.879997100.199997100.27999969.71276152673100
2003-09-26100.440002100.66000499.84999899.94999769.48333042914700
2003-09-29100.300003100.98999899.790001100.93000070.16461236771600
2003-09-30100.480003100.76000299.25000099.94999769.48333070764500
2003-10-01100.239998102.180000100.199997102.08000270.96409665797600
2003-10-02101.930000102.559998101.629997102.44999771.22131344591500
2003-10-03103.669998104.279999103.080002103.38999971.87476348806900
2003-10-06103.480003103.989998103.199997103.86000172.20151520226500
2003-10-07103.260002104.309998102.910004104.26000272.47955342602900
2003-10-08104.330002104.389999103.410004104.00000072.29878230920800
2003-10-09104.879997105.220001103.830002104.27999972.49346940066500
2003-10-10104.269997104.599998103.910004104.57000072.69508422682800
2003-10-13104.709999105.290001104.510002104.90000272.92448423825600
2003-10-14104.800003105.430000104.360001105.26999773.18167938484400
2003-10-15105.860001105.889999104.639999104.98999872.98703839021700
2003-10-16104.680000105.730003104.650002105.41000473.27902232772200
2003-10-17105.470001105.629997103.980003104.26000272.47955332790300
2003-10-20104.449997105.040001103.940002105.04000173.02178227657000
2003-10-21104.820000105.279999104.320000104.86000172.89666726729100
2003-10-22104.029999104.190002103.190002103.54000171.97904233914500
2003-10-23102.889999103.949997102.839996103.34999871.84690145830500
2003-10-24102.830002103.580002102.180000103.58000272.00681351723600
2003-10-27103.739998104.180000103.269997103.62999772.04157332460200
2003-10-28103.980003105.150002103.820000105.04000173.02178234956200
2003-10-29104.769997105.430000103.870003105.18000073.11913330955400
2003-10-30105.790001105.970001104.800003105.40000273.27207939123100
2003-10-31105.400002105.739998105.220001105.30000373.20253025761600
2003-11-03105.750000106.610001105.709999105.98999873.68222837589300
2003-11-04105.989998106.269997105.580002105.76000273.52235431421600
2003-11-05105.489998105.970001104.900002105.83999673.57791933558800
2003-11-06105.599998106.440002105.099998106.40000273.96723928392300
2003-11-07106.639999106.720001105.570000105.61000173.41804531723200
2003-11-10105.739998105.839996105.010002105.18000073.11913325530800
2003-11-11105.089996105.330002104.800003105.15000273.09828226558600
2003-11-12105.230003106.470001105.160004106.33000273.91856428000000
2003-11-13106.010002106.540001105.779999106.36000173.93940729714800
2003-11-14106.400002106.949997105.290001105.45999973.31376649158500
2003-11-17104.910004105.139999104.040001104.93000072.94532044382100
2003-11-18105.239998105.449997103.699997103.83999672.18756941155000
2003-11-19104.029999105.010002103.919998104.72000172.79938529827000
2003-11-20104.000000105.239998103.750000103.77999972.14588953578700
2003-11-21104.239998104.330002103.620003104.20999972.44479430016000
2003-11-24104.690002105.779999104.680000105.58999673.40412928906400
2003-11-25105.730003106.419998105.449997105.98999873.68222837580000
2003-11-26106.419998106.449997105.389999106.37000373.94641933053600
2003-11-28106.279999106.660004106.199997106.44999774.00199110507500
2003-12-01106.849998107.680000106.800003107.59999874.80145338699000
2003-12-02107.379997107.769997107.070000107.33000274.61377035352000
2003-12-03107.650002108.080002107.070000107.16000474.49559039078600
2003-12-04107.169998107.720001106.940002107.59999874.80145336089500
2003-12-05107.120003107.800003106.620003106.84999874.28006028824400
2003-12-08106.739998107.639999106.680000107.57000074.78059432482900
2003-12-09107.900002107.930000106.540001106.73999874.20359843596100
2003-12-10106.769997106.980003105.959999106.73000374.19663236915400
2003-12-11106.680000108.099998106.669998107.93000075.03086145304000
2003-12-12107.970001108.199997107.389999108.13999975.17683434142200
2003-12-15109.169998109.230003107.480003107.59999874.80145338693400
2003-12-16107.680000108.500000107.519997108.16000475.19078132894200
2003-12-17108.059998108.500000107.800003108.50000075.42712423198800
2003-12-18108.550003109.730003108.389999109.72000176.27523029353100
2003-12-19109.300003109.370003108.580002108.90000276.06290441465100
2003-12-22108.790001109.660004108.779999109.66000476.59374227611300
2003-12-23109.480003109.949997109.379997109.73000376.64266224741200
2003-12-24109.519997109.879997109.430000109.62000376.5657818055800
2003-12-26109.709999110.080002109.629997109.69999776.6216968308400
2003-12-29110.099998111.269997109.779999111.16000477.64146422483700
2003-12-30111.089996111.269997110.849998111.18000077.65540319559500
2003-12-31111.220001111.519997110.839996111.27999977.72526631501800
2004-01-02111.739998112.190002110.730003111.23000377.69030038072300
2004-01-05111.690002112.519997111.589996112.44000278.53550027959800
2004-01-06112.160004112.730003112.000000112.55000378.61228920472800
2004-01-07112.389999113.059998111.889999112.93000078.87775430170400
2004-01-08113.250000113.410004112.769997113.37999779.19203236438400
2004-01-09112.830002113.500000112.269997112.38999978.50055754084300
2004-01-12112.550003113.250000112.360001113.22000179.08027631564100
2004-01-13113.089996113.230003111.760002112.55999878.61929354239700
2004-01-14112.760002113.660004112.669998113.50000079.27587130112800
2004-01-15113.570000114.059998112.580002113.77999979.47144338408700
2004-01-16114.040001114.309998113.629997114.23000379.78573631922700
2004-01-20114.529999114.650002113.820000114.19999779.76478629863000
2004-01-21114.129997115.300003113.720001115.09999880.39337230725000
2004-01-22115.139999115.379997114.580002114.80000380.18386829888500
2004-01-23115.000000115.370003113.949997114.43000079.92541544245300
2004-01-26114.389999115.930000114.379997115.87000380.93120630460600
2004-01-27115.750000116.500000114.650002114.68000080.10004435322800
2004-01-28114.980003115.279999112.940002113.37000379.18503652621300
2004-01-29113.559998113.849998112.559998113.48000379.26189460117100
2004-01-30113.519997113.720001113.089996113.48000379.26189430984400
2004-02-02113.699997114.680000113.120003113.97000179.60411138832400
2004-02-03113.739998114.139999113.440002113.77999979.47144325093500
2004-02-04113.190002113.730003112.790001112.84999878.82186139332600
2004-02-05113.169998113.540001112.779999113.18000079.05234537226800
2004-02-06113.419998114.699997113.199997114.44999779.93937737216000
2004-02-09114.669998114.870003114.290001114.48000379.96034224851300
2004-02-10114.279999115.139999114.260002114.84999880.21877327908100
2004-02-11114.849998116.389999114.169998116.07000081.07086942965700
2004-02-12115.970001116.269997115.580002115.65000280.77755027814700
2004-02-13115.820000116.199997114.750000115.12999780.41434544739900
2004-02-17115.849998116.430000115.769997116.16999881.14073223984300
2004-02-18116.199997116.599998115.349998115.66000480.78452328618000
2004-02-19116.330002116.389999115.059998115.23000380.48420051146200
2004-02-20115.480003115.559998114.320000114.87999780.23974646728800
2004-02-23115.220001115.260002114.169998114.58999680.03717036357000
2004-02-24114.269997114.989998113.029999114.38999979.89749943953000
2004-02-25114.459999115.059998114.320000114.87000380.23276531213600
2004-02-26114.610001115.290001114.339996114.94000280.28163129683000
2004-02-27115.190002115.739998114.629997115.01999780.33752439312000
2004-03-01115.430000116.339996115.250000116.16000481.13375933130800
2004-03-02115.940002116.970001115.230003115.48000380.65883638556400
2004-03-03115.250000115.870003114.919998115.69000280.80548131346200
2004-03-04115.720001116.099998115.519997115.98999881.01503821060000
2004-03-05115.419998116.949997115.279999116.37999781.28744555905600
2004-03-08116.339996116.620003114.910004114.95999980.29561639281600
2004-03-09115.099998115.209999114.239998114.50000079.97433539746100
2004-03-10114.720001114.769997112.559998112.58000278.63324767671800
2004-03-11112.400002113.269997111.099998111.12000377.61354189134800
2004-03-12111.730003112.709999111.580002112.58000278.63324754012200
2004-03-15112.269997112.349998110.900002111.19999777.66936557677200
2004-03-16111.779999112.059998110.839996111.79000178.08146759832600
2004-03-17112.180000113.260002112.099998113.04000178.95452141607300
2004-03-18112.699997113.269997111.930000113.07000078.97552560014300
2004-03-19112.410004112.570000111.040001111.05999877.84353648636200
2004-03-22110.540001110.570000109.099998109.65000276.85528662752100
2004-03-23110.250000110.400002109.360001109.45999976.72206154080200
2004-03-24109.580002110.139999108.849998109.55000376.78514151584300
2004-03-25110.080002111.300003109.790001111.00000077.80148349873600
2004-03-26110.959999111.790001110.800003111.02999977.82248737409500
2004-03-29111.629997112.739998111.580002112.58999678.91593944113600
2004-03-30112.300003113.070000112.220001112.97000179.18226639059900
2004-03-31112.989998113.400002112.379997113.09999879.27339248517600
2004-04-01113.070000113.870003113.050003113.77999979.75003145103800
2004-04-02114.809998114.839996113.900002114.63999980.35282950987700
2004-04-05114.459999115.379997114.440002115.26999780.79435030251800
2004-04-06114.830002115.180000114.620003114.90000280.53503428420900
2004-04-07114.949997114.980003114.110001114.62999780.34581045890500
2004-04-08115.410004115.410004113.739998114.37000380.16358246929700
2004-04-12114.580002115.080002114.570000114.82000080.47899623085200
2004-04-13115.260002115.300003113.019997113.20999979.35049456210300
2004-04-14112.610001113.639999112.550003113.38999979.47666962322300
2004-04-15113.449997113.779999112.360001112.95999979.17525561602500
2004-04-16113.379997114.050003112.980003113.83000279.78507247059200
2004-04-19113.550003113.989998113.269997113.83000279.78507228277600
2004-04-20114.080002114.320000111.779999111.91999878.44628953299400
2004-04-21112.199997112.949997111.870003112.66999878.97201550177300
2004-04-22112.480003114.669998112.440002114.25000080.07944562071500
2004-04-23114.419998114.570000113.790001114.36000180.15653229395700
2004-04-26114.500000114.940002113.599998114.19999780.04440335515200
2004-04-27114.230003115.120003113.959999114.30000380.11451743485500
2004-04-28113.889999114.010002112.500000112.82000079.07713350165800
2004-04-29112.720001113.320000111.160004111.83000278.38324069687600
2004-04-30112.169998112.379997110.900002110.95999977.77345348681400
2004-05-03111.370003112.290001111.349998112.15000278.60756733758000
2004-05-04112.250000113.260002111.660004112.05999878.54445651185100
2004-05-05112.410004112.959999112.160004112.77999979.04908034405000
2004-05-06112.019997112.589996111.000000111.80999878.36924754997000
2004-05-07111.220001112.230003109.959999109.95999977.07254060950000
2004-05-10109.440002109.750000108.360001108.83000276.28050275279400
2004-05-11109.459999110.050003109.330002109.75000076.92534648300600
2004-05-12109.570000110.540001108.059998110.44999777.41594790830500
2004-05-13109.760002110.809998109.629997109.98999877.09355257393700
2004-05-14109.949997110.739998109.269997110.04000177.12860154123100
2004-05-17108.889999109.500000108.410004109.09999876.46973455020400
2004-05-18109.489998109.940002109.330002109.65000276.85528630193100
2004-05-19110.500000111.180000109.150002109.26999776.58889054804100
2004-05-20109.449997109.870003109.040001109.62000376.83421338082900
2004-05-21109.970001110.550003109.470001109.80999876.96741547480400
2004-05-24110.529999110.760002109.680000110.26999777.28980340961500
2004-05-25109.900002111.980003109.599998111.84999878.39726348668000
2004-05-26111.660004112.290001111.510002112.23999878.67061635977000
2004-05-27112.540001113.029999112.059998112.87000379.11219045306900
2004-05-28112.730003112.879997112.360001112.86000179.10515623367200
2004-06-01112.459999112.860001111.870003112.70999979.00003141044700
2004-06-02113.029999113.480003112.459999113.12999779.29444939774200
2004-06-03112.809998113.190002112.070000112.08999678.56547538688300
2004-06-04112.980003113.580002112.709999112.98000379.18930832739500
2004-06-07113.430000114.809998113.419998114.69999780.39486731643800
2004-06-08114.370003114.919998114.169998114.86000180.50698932846500
2004-06-09114.510002114.699997113.720001113.79000179.75700436737600
2004-06-10114.040001114.349998113.930000114.34999880.14954421711000
2004-06-14113.820000113.849998112.870003113.22000179.35751334633000
2004-06-15113.900002114.449997113.510002114.01999779.91822837445000
2004-06-16114.000000114.199997113.699997114.00000079.90423626633400
2004-06-17113.849998114.070000113.330002113.83000279.78507228402400
2004-06-18113.269997114.220001113.180000113.62999779.93560031799800
2004-06-21113.750000114.139999113.129997113.19999779.63313325284000
2004-06-22113.129997113.879997112.669998113.76999780.03410337334000
2004-06-23113.610001114.839996113.419998114.75000080.72350335580000
2004-06-24114.559998114.930000114.260002114.38999980.47024535272100
2004-06-25114.410004114.940002113.680000113.83999680.08332832837900
2004-06-28114.519997114.610001113.410004113.44999779.80899840824500
2004-06-29113.529999114.169998113.419998113.91999880.13960328418100
2004-06-30114.070000114.790001113.650002114.52999980.56871852230600
2004-07-01114.250000114.400002112.580002112.94000279.45024157734700
2004-07-02113.160004113.290001112.599998112.87999779.40796734615100
2004-07-06112.370003112.449997111.629997111.88999978.71158638698200
2004-07-07111.809998112.570000111.750000112.22000178.94371029839800
2004-07-08111.809998112.320000111.199997111.44000278.39502745291100
2004-07-09111.720001111.940002111.379997111.73000378.59898427412900
2004-07-12111.519997112.040001111.000000111.77999978.63420135691300
2004-07-13111.919998112.019997111.599998111.86000178.69046826752000
2004-07-14111.260002112.389999111.120003111.51999778.45128654089400
2004-07-15111.739998111.910004110.699997110.80000377.94479438403500
2004-07-16111.570000111.669998110.440002110.70999977.88146240871200
2004-07-19110.750000110.959999109.989998110.23999877.55086539592800
2004-07-20110.529999111.900002110.250000111.63999978.53571346679800
2004-07-21111.820000112.059998109.449997109.58000277.08655556241100
2004-07-22109.360001110.389999108.769997109.87999777.29756972477100
2004-07-23109.620003109.709999108.690002108.95999976.65039849610500
2004-07-26109.190002109.430000108.209999108.75000076.50263249679100
2004-07-27109.050003110.110001108.970001109.76999777.22018451295100
2004-07-28109.550003110.370003108.589996110.09999877.45236265862300
2004-07-29110.540001110.870003110.000000110.57000077.78299752200500
2004-07-30110.320000110.900002110.099998110.83999677.97290041581700
2004-08-02110.190002111.360001110.050003111.07000078.13470538263100
2004-08-03110.930000111.059998110.160004110.20999977.52973240948800
2004-08-04109.889999110.750000109.639999110.19999777.52269040763200
2004-08-05110.290001110.379997108.269997108.40000276.25647050772000
2004-08-06107.629997107.959999106.620003106.84999875.16604674729000
2004-08-09107.019997107.480003106.870003107.00000075.27158437476300
2004-08-10107.309998108.410004107.260002108.37999776.24236355870600
2004-08-11107.680000108.330002107.099998108.16000476.08763952933200
2004-08-12107.680000107.949997106.629997106.98000375.25750750015900
2004-08-13107.099998107.349998106.589996107.19000275.40524341634700
2004-08-16107.139999108.639999107.099998108.30000376.18610445731900
2004-08-17108.750000109.279999108.529999108.91000476.61519640701600
2004-08-18108.519997110.169998108.489998110.02999977.40311443165400
2004-08-19109.809998110.019997109.180000109.70999977.17800139881600
2004-08-20109.610001110.629997109.510002110.48000377.71967344870900
2004-08-23110.550003110.769997110.050003110.19999777.52269033745100
2004-08-24110.639999110.730003109.849998110.34999877.62822730453100
2004-08-25110.330002111.269997109.900002111.09999878.15581538551400
2004-08-26110.959999111.309998110.849998111.09999878.15581526629500
2004-08-27111.199997111.629997111.050003111.44999778.40202324902900
2004-08-30111.220001111.339996110.449997110.52999977.75482926726500
2004-08-31110.660004111.160004110.099998111.11000178.16284944125300
2004-09-01110.949997111.639999110.480003111.32000078.31060052778300
2004-09-02111.239998112.699997111.239998112.58000279.19699142736600
2004-09-03112.330002112.820000112.010002112.12000378.87335230480500
2004-09-07112.540001113.129997112.320000112.86000179.39393637338800
2004-09-08112.620003113.059998112.309998112.58000279.19699132963100
2004-09-09112.570000112.879997112.029999112.48000379.12661034314800
2004-09-10112.519997113.269997112.080002113.05999879.53465327900600
2004-09-13113.309998113.739998113.010002113.43000079.79491444398100
2004-09-14113.300003113.690002113.190002113.66000479.95669628048900
2004-09-15113.300003113.360001112.680000112.80000379.35174638295000
2004-09-16112.849998113.370003112.800003113.13999979.59090423911700
2004-09-17112.949997113.360001112.690002113.15000279.92927633683000
2004-09-20112.669998112.989998112.279999112.47000179.44895237149400
2004-09-21112.750000113.470001112.540001112.95999979.79505940920800
2004-09-22112.500000112.519997111.470001111.55000378.79904249042100
2004-09-23111.599998111.699997110.949997110.94999778.37516844068700
2004-09-24111.169998111.730003111.129997111.45999978.73546634981100
2004-09-27111.099998111.199997110.580002110.75000078.23390239355100
2004-09-28110.910004111.510002110.410004111.27999978.60830741662900
2004-09-29111.209999111.849998111.000000111.83999679.00386033325700
2004-09-30111.550003111.980003111.260002111.76000278.94738043536700
2004-10-01112.260002113.650002112.209999113.65000280.28248662824300
2004-10-04114.099998114.440002113.800003113.83999680.41669533082400
2004-10-05113.849998114.160004113.540001113.90000280.45906836910600
2004-10-06113.769997114.680000113.680000114.68000081.01011742297800
2004-10-07114.379997114.400002113.360001113.44999780.14118239388800
2004-10-08113.150002113.769997112.349998112.51000279.47718051872600
2004-10-11112.779999113.019997112.639999112.97000179.80211620229100
2004-10-12112.199997112.830002111.940002112.52999979.49128741754700
2004-10-13113.000000113.070000111.320000111.54000178.79197754212600
2004-10-14111.680000111.930000110.580002110.63999978.15619764082200
2004-10-15111.019997111.739998110.570000111.26000278.59420063482200
2004-10-18110.889999111.900002110.699997111.68000078.89086943535100
2004-10-19112.019997112.230003110.589996110.73999878.22683055851900
2004-10-20110.379997110.820000109.750000110.51999778.07143457118500
2004-10-21110.790001111.320000110.209999111.23999878.58004853218300
2004-10-22111.190002111.250000109.860001109.98999877.69706048752400
2004-10-25109.750000110.120003109.349998109.86000177.60524043990900
2004-10-26110.129997111.599998109.879997111.54000178.79197754337400
2004-10-27111.379997113.099998111.120003112.87999779.73854873896000
2004-10-28112.779999113.559998112.489998113.22000179.97873754413300
2004-10-29113.120003113.639999112.900002113.19999779.96458448820200
2004-11-01113.559998113.839996113.199997113.51000280.18359436720900
2004-11-02113.669998114.570000113.220001113.55000380.21184556210000
2004-11-03115.029999115.360001114.239998114.98000381.22199276960200
2004-11-04114.779999116.669998114.680000116.55000382.33106255350300
2004-11-05117.050003117.639999116.489998117.27999982.84671863287200
2004-11-08116.980003117.230003116.720001117.11000182.72662433863800
2004-11-09117.080002117.500000116.760002116.87999782.56413344658100
2004-11-10117.059998117.550003116.760002116.97000182.62774745265400
2004-11-11117.180000118.120003117.099998117.86000183.25643237863200
2004-11-12117.970001119.000000117.680000118.79000183.91342255583700
2004-11-15118.500000118.769997118.230003118.73000384.11955335297900
2004-11-16118.360001118.410004117.730003117.87999783.51731940028700
2004-11-17118.370003119.139999118.070000118.58000284.01331354494000
2004-11-18118.529999118.800003118.230003118.73999884.12661731854300
2004-11-19118.699997118.720001117.139999117.41999883.19140654276500
2004-11-22117.169998118.120003117.029999117.98000383.58818137560200
2004-11-23117.930000118.260002117.370003118.16000483.71572141968800
2004-11-24118.269997118.589996118.050003118.44000283.91407029724800
2004-11-26118.510002118.980003118.300003118.34999883.85035715487700
2004-11-29118.790001119.010002117.480003117.80999883.46773561460800
2004-11-30118.000000118.239998117.639999117.88999983.52442953685200
2004-12-01118.160004119.500000118.099998119.23000384.47380149898300
2004-12-02119.099998119.870003119.010002119.33000284.54463260163500
2004-12-03119.309998120.139999119.089996119.25000084.48795349067900
2004-12-06119.209999119.639999118.839996119.20999984.45966333030500
2004-12-07119.489998119.620003118.040001118.09999883.67319552047200
2004-12-08118.209999118.820000118.010002118.79000184.16208643895100
2004-12-09118.139999119.459999117.730003119.20999984.45966360922800
2004-12-10118.919998119.559998118.849998119.33000284.54463247828600
2004-12-13119.760002120.400002119.349998120.37000385.28148738541000
2004-12-14120.180000120.959999120.180000120.79000185.57906341500700
2004-12-15120.699997121.110001120.309998120.87999785.64283846699200
2004-12-16120.720001121.239998120.040001120.80999885.59320851641800
2004-12-17119.459999119.970001119.160004119.44000285.02231670761900
2004-12-20119.750000120.290001119.169998119.47000185.04366347187400
2004-12-21119.599998120.480003119.459999120.38999985.69855533094200
2004-12-22120.379997121.080002120.300003120.68000085.90501431500700
2004-12-23120.870003121.279999120.660004120.76999785.96908625646100
2004-12-27121.199997121.360001120.389999120.51999785.79110029944100
2004-12-28120.639999121.330002120.599998121.18000086.26093323422900
2004-12-29121.080002121.400002120.949997121.36000186.38909922650600
2004-12-30121.400002121.570000121.040001121.12999786.22532721076900
2004-12-31121.300003121.660004120.800003120.87000386.04028328648800
2005-01-03121.559998121.760002119.900002120.30000385.63453755748000
2005-01-04120.459999120.540001118.440002118.83000284.58812769167600
2005-01-05118.739998119.250000118.000000118.01000284.00437265667300
2005-01-06118.440002119.150002118.260002118.61000184.43149647814700
2005-01-07118.970001119.230003118.129997118.44000284.31047855847700
2005-01-10118.339996119.459999118.339996119.00000084.70909956563300
2005-01-11118.639999118.739998117.989998118.18000084.12542063099700
2005-01-12118.400002118.839996117.519997118.57000084.40302372720500
2005-01-13118.639999118.730003117.500000117.62000383.72678455537500
2005-01-14117.970001118.529999117.760002118.23999884.16810642032500
2005-01-18118.050003119.620003117.949997119.47000185.04366357391700
2005-01-19119.430000119.519997118.209999118.22000184.15390854378900
2005-01-20117.889999118.199997117.290001117.50000083.64134272049300
2005-01-21117.790001118.000000116.650002116.77999983.12881563160400
2005-01-24117.089996117.339996116.370003116.55000382.96511858441900
2005-01-25116.910004117.470001116.720001116.87999783.19998968245000
2005-01-26117.320000117.599998117.040001117.23000383.44915057195100
2005-01-27117.190002117.750000116.980003117.43000083.59150755878800
2005-01-28117.489998117.550003116.610001117.43000083.59150760738900
2005-01-31117.949997118.250000117.709999118.16000484.11119852532700
2005-02-01118.250000119.080002118.099998118.91000484.64502049841200
2005-02-02119.059998119.589996118.900002119.26999784.90130652468900
2005-02-03119.059998119.160004118.570000118.95999984.68062648837100
2005-02-04119.000000120.430000118.980003120.23000385.58467950024600
2005-02-07120.250000120.519997119.959999120.07000085.47081045412000
2005-02-08120.169998120.650002120.070000120.20999985.57041239263500
2005-02-09120.419998120.489998119.250000119.30999884.92978755279400
2005-02-10119.660004120.019997119.260002119.73999885.23589345858600
2005-02-11119.699997121.040001119.459999120.76999785.96908653133000
2005-02-14120.690002120.860001120.480003120.68000085.90501432432100
2005-02-15120.800003121.430000120.680000121.12999786.22532743852700
2005-02-16120.930000121.459999120.669998121.20999986.28228855523000
2005-02-17121.230003121.330002120.220001120.23000385.58467958124000
2005-02-18120.239998120.480003119.900002120.38999985.69855547723300
2005-02-22119.900002120.470001118.580002118.59999884.42439380697600
2005-02-23118.930000119.570000118.620003119.44999785.02941968292600
2005-02-24119.239998120.320000118.980003120.23999885.59177468563600
2005-02-25120.269997121.669998120.180000121.43000086.43888960899900
2005-02-28121.150002121.300003120.040001120.62999785.86943169381300
2005-03-01120.820000121.519997120.779999121.23000386.29650147294400
2005-03-02120.760002121.930000120.650002121.16999886.25379964226500
2005-03-03121.660004121.900002120.699997121.22000186.28941361230800
2005-03-04122.050003122.830002121.790001122.73000387.36425056168500
2005-03-07122.660004123.250000122.400002122.79000187.40700543442400
2005-03-08122.669998123.000000122.110001122.33000287.07952944362000
2005-03-09121.970001122.290001120.959999120.97000186.11142773263600
2005-03-10121.199997121.500000120.400002121.23999886.30363565149000
2005-03-11121.309998121.720001120.160004120.38999985.69855557976500
2005-03-14120.610001121.160004120.279999121.13999986.23247536336400
2005-03-15121.419998121.459999120.080002120.13999985.52062262438500
2005-03-16119.699997120.160004118.900002119.12000384.79454874874200
2005-03-17119.309998119.739998118.980003119.36000184.96537862584200
2005-03-18119.110001119.529999118.150002118.54000184.71308160232000
2005-03-21118.709999118.779999117.760002118.09999884.39866661244300
2005-03-22118.370003118.930000116.900002116.90000283.54111592472400
2005-03-23116.949997117.720001116.750000117.00000083.61255670817300
2005-03-24117.459999117.989998117.059998117.13999983.71260851932500
2005-03-28117.419998117.940002117.309998117.30999883.83407646765500
2005-03-29117.139999117.900002116.250000116.52999983.27668871160300
2005-03-30116.779999118.199997116.769997118.18000084.45583362002100
2005-03-31118.190002118.459999117.870003117.95999984.29862264575400
2005-04-01118.629997118.989998116.910004117.43000083.91984695255300
2005-04-04117.360001117.860001116.739998117.62999784.06279871581200
2005-04-05117.779999118.379997117.669998118.19000284.46299746853900
2005-04-06118.449997118.949997118.180000118.59999884.75599753268200
2005-04-07118.410004119.260002118.320000119.23999885.21334846734600
2005-04-08119.169998119.209999118.000000118.00000084.32720263772900
2005-04-11118.290001118.419998117.830002118.08999684.39150244945000
2005-04-12117.889999119.059998117.070000118.69999784.82745486144800
2005-04-13118.559998118.800003117.129997117.30000383.82695065949000
2005-04-14117.400002117.500000115.769997115.76999782.73355196119800
2005-04-15115.739998116.199997114.099998114.15000281.575859128677300
2005-04-18114.120003114.959999113.959999114.50000081.825974100035200
2005-04-19115.099998115.529999114.830002115.41000482.47629564930100
2005-04-20115.379997115.629997113.550003113.80000381.325745107735900
2005-04-21114.790001116.209999114.379997116.01000282.90509886952200
2005-04-22115.739998116.500000114.269997115.57000082.59062288845800
2005-04-25115.860001116.500000115.720001116.33000283.13377452284100
2005-04-26115.959999116.769997115.150002115.19999782.32621872626000
2005-04-27114.860001116.070000114.440002115.65000282.64782084131900
2005-04-28115.269997115.680000114.199997114.19999781.61158072481500
2005-04-29115.070000115.870003113.970001115.75000082.719261103993800
2005-05-02116.070000116.410004115.519997116.40000283.18378456026400
2005-05-03116.070000116.849998115.690002116.59999883.32673686000300
2005-05-04116.650002117.750000116.279999117.50000083.96987281055700
2005-05-05117.669998118.000000116.739998117.45999983.94129996906700
2005-05-06117.930000117.989998117.059998117.08999683.67687267415400
2005-05-09117.209999118.080002117.050003117.82000084.19857843750500
2005-05-10117.360001117.500000116.389999116.59999883.32673674613500
2005-05-11116.930000117.400002115.849998117.23999883.78407391647400
2005-05-12117.320000117.589996115.949997115.94999782.86220695086800
2005-05-13116.300003116.620003114.800003115.72000182.69783885267000
2005-05-16115.699997116.839996115.660004116.80000383.46962049207000
2005-05-17116.410004117.699997116.160004117.58000284.02710061071800
2005-05-18118.089996119.080002118.010002118.79000184.89174777944900
2005-05-19119.019997119.410004118.699997119.29000185.24906961768100
2005-05-20119.339996119.389999118.739998119.12000385.12760246345500
2005-05-23119.209999120.040001119.190002119.77999985.59928951047900
2005-05-24119.440002119.830002119.199997119.50000085.39917850654100
2005-05-25119.349998119.870003118.830002119.41000485.33484647608800
2005-05-26119.790001120.209999119.620003120.05000385.79219143256200
2005-05-27120.059998120.250000119.800003120.25000085.93515824596100
2005-05-31120.080002120.169998119.400002119.48000385.38488043377200
2005-06-01119.519997120.919998119.449997120.50000086.11378569611000
2005-06-02120.230003120.839996120.099998120.76000286.29958339704500
2005-06-03120.550003120.889999119.730003120.15000285.86367860999400
2005-06-06119.949997120.199997119.550003120.04000185.78508036046400
2005-06-07120.389999121.250000120.010002120.12999785.84940366501300
2005-06-08120.430000120.589996119.669998119.91000485.69214646881200
2005-06-09119.739998120.580002119.440002120.48000386.09950356653300
2005-06-10120.559998120.650002119.599998120.19999785.89940636465300
2005-06-13119.940002121.080002119.809998120.58000286.17099049383200
2005-06-14120.449997121.199997120.379997120.86000186.37108633857100
2005-06-15121.160004121.239998120.230003121.08999686.53542353195600
2005-06-16121.059998121.639999120.919998121.40000286.75698946564500
2005-06-17121.540001121.900002121.220001121.36000187.07840751529400
2005-06-20121.080002121.839996120.940002121.40000287.10709441019400
2005-06-21121.500000121.650002121.029999121.47000187.15734139879800
2005-06-22121.680000121.940002121.070000121.57000087.22912646310100
2005-06-23121.320000121.599998119.830002119.86000186.00212162185600
2005-06-24119.879997120.010002118.839996118.98000385.37074358572500
2005-06-27118.970001119.410004118.750000119.15000285.49269148183800
2005-06-28119.400002120.239998119.370003120.15000286.21024341174200
2005-06-29120.370003120.400002119.760002119.83000285.98062942316500
2005-06-30120.220001120.320000118.949997119.18000085.51423662288800
2005-07-01119.449997119.800003119.209999119.52999985.76537349737500
2005-07-05119.250000120.650002119.190002120.48999886.45420151549000
2005-07-06120.389999120.650002119.410004119.48000385.72950752363600
2005-07-07118.290001119.949997118.260002119.94999786.066704103268800
2005-07-08119.970001121.320000119.720001121.32000087.04972864491200
2005-07-11121.330002122.099998121.309998121.94000287.49456849688300
2005-07-12121.989998122.629997121.639999122.26000287.72419751871100
2005-07-13122.269997122.519997121.989998122.43000087.84617641182300
2005-07-14122.980003123.440002122.489998122.91000488.19060563638800
2005-07-15122.790001123.040001122.360001122.83999688.14033556075900
2005-07-18122.500000122.629997122.050003122.34999887.78878056598400
2005-07-19122.709999123.110001122.410004123.01999788.26950859165700
2005-07-20122.589996123.730003122.300003123.44000288.57086969477000
2005-07-21123.550003123.610001122.470001122.72000188.054276101110900
2005-07-22122.879997123.559998122.629997123.54000188.64263252607100
2005-07-25123.410004123.949997122.849998123.19000288.39147957301600
2005-07-26123.230003123.529999122.949997123.33999688.49912342758800
2005-07-27123.500000123.889999123.050003123.79000188.82197643181600
2005-07-28123.959999124.639999123.639999124.57000089.38166847880700
2005-07-29124.410004124.629997123.500000123.73999888.78611062358100
2005-08-01123.830002124.040001123.449997123.65000288.72154240418200
2005-08-02123.870003124.599998123.739998124.38999989.25253345147400
2005-08-03124.250000124.739998124.120003124.72000189.48929636837200
2005-08-04124.230003124.309998123.570000123.72000188.77179050855600
2005-08-05123.449997123.980003122.669998122.87999788.16902953595500
2005-08-08123.150002123.410004122.379997122.65000288.00403647616000
2005-08-09123.059998123.589996122.870003123.38999988.53498847170000
2005-08-10123.820000124.500000122.820000123.33000288.49194372863700
2005-08-11123.269997124.029999123.010002123.82000088.84351358570200
2005-08-12123.570000123.690002122.750000123.05999888.29820354776900
2005-08-15123.220001123.870003122.830002123.82000088.84351336208500
2005-08-16123.440002123.519997122.089996122.20999987.68832471942100
2005-08-17122.190002122.870003122.029999122.19999787.68115262275100
2005-08-18122.050003122.559998121.839996122.19000287.67397353388600
2005-08-19122.629997122.820000122.199997122.47000187.87485539842100
2005-08-22122.580002123.230003121.879997122.47000187.87485569912000
2005-08-23122.500000122.610001121.150002122.23999887.70986255168600
2005-08-24121.940002122.730003121.089996121.15000286.92773479104600
2005-08-25121.349998121.669998121.209999121.58999687.24343935631100
2005-08-26121.480003121.489998120.680000120.76000286.64790361956800
2005-08-29120.410004121.779999120.379997121.69000287.31518656179200
2005-08-30121.250000121.300003120.389999121.05000386.85598874160200
2005-08-31121.190002122.660004120.739998122.58000287.953819102945200
2005-09-01122.519997123.150002121.139999122.48999887.88925274578700
2005-09-02122.849998122.879997122.040001122.26999787.73136947653400
2005-09-06122.660004123.800003122.650002123.69999788.75742357251300
2005-09-07123.629997124.129997123.459999123.91000488.90809641749700
2005-09-08123.660004124.000000123.309998123.50000088.61393739068700
2005-09-09123.830002124.739998123.800003124.59999889.40319843093900
2005-09-12124.449997124.669998124.269997124.34999889.22380833017600
2005-09-13124.129997124.419998123.519997123.66000488.72872258427500
2005-09-14123.739998123.919998123.019997123.20999988.40584657694600
2005-09-15123.589996123.650002122.900002123.15000288.36279373156900
2005-09-16123.300003123.739998122.870003123.50000088.99113575424100
2005-09-19123.470001123.550003122.639999123.08999688.69571753355300
2005-09-20123.199997123.610001121.870003122.05000387.94630484480300
2005-09-21121.790001121.870003120.779999120.91000487.12484094469100
2005-09-22120.949997121.660004120.440002121.33999687.43467784597200
2005-09-23121.239998121.889999120.900002121.44000287.50672159368100
2005-09-26122.019997122.239998121.080002121.58000287.60759770415400
2005-09-27121.519997121.989998121.019997121.55000387.58601466150800
2005-09-28121.930000122.120003121.199997121.66999887.67247858620500
2005-09-29121.550003122.860001121.080002122.66000488.38585766607700
2005-09-30122.620003123.040001121.739998123.04000188.65965347824200
2005-10-03122.959999123.339996122.449997122.59999888.34259850994800
2005-10-04122.790001123.029999121.160004121.22000187.34821360776300
2005-10-05121.250000121.309998119.570000119.62999786.202492106052100
2005-10-06119.779999120.260002118.169998119.19999785.892670140941800
2005-10-07119.699997120.050003119.129997119.61000186.18808775661400
2005-10-10119.680000119.709999118.300003118.59999885.46030452677000
2005-10-11118.989998119.389999118.320000118.43000085.33783075629800
2005-10-12118.389999119.129997117.410004117.50000084.667656100510400
2005-10-13117.459999118.080002116.879997117.43000084.61722699052900
2005-10-14118.120003118.809998117.559998118.66999885.51075788651000
2005-10-17118.800003119.269997118.449997119.11000185.82779768109300
2005-10-18118.940002118.959999117.800003117.82000084.89827774996900
2005-10-19117.500000119.800003117.120003119.77999986.310593116563800
2005-10-20119.489998119.809998117.300003117.66999884.790154131966700
2005-10-21118.290001118.779999117.510002118.12999785.12163596579500
2005-10-24118.440002120.089996118.410004119.95999986.44026971308400
2005-10-25119.720001120.239998118.940002119.72000186.26731976594500
2005-10-26119.510002120.540001119.190002119.37000386.01516080855800
2005-10-27119.199997119.370003117.930000118.09999885.10001466623100
2005-10-28118.430000119.949997118.099998119.80000386.32499772322000
2005-10-31120.290001121.300003120.129997120.12999786.56280577698900
2005-11-01120.580002120.900002120.220001120.48999886.82218966365100
2005-11-02120.169998121.750000120.129997121.75000087.73011874012300
2005-11-03122.150002122.660004121.750000122.26999788.10482884897600
2005-11-04122.400002122.459999121.550003122.11000187.98951759156000
2005-11-07122.370003122.620003121.849998122.23000388.07602746765400
2005-11-08121.930000122.419998121.790001122.23000388.07602742152800
2005-11-09122.080002122.949997121.860001122.38999988.19128457666800
2005-11-10122.339996123.519997121.750000123.33999688.87582479048100
2005-11-11123.349998123.839996122.430000123.76000289.17849034867000
2005-11-14123.790001124.019997123.379997123.69000289.12803645092200
2005-11-15123.550003124.089996122.860001123.23999888.80374969592500
2005-11-16123.370003123.550003122.980003123.48999888.98391751133000
2005-11-17123.680000124.650002123.139999124.63999989.81257655717500
2005-11-18125.059998125.279999124.330002125.12999790.16565772437200
2005-11-21125.150002125.910004124.980003125.76000290.61960650021200
2005-11-22125.559998126.519997125.419998126.30000391.00875166438800
2005-11-23126.250000127.410004126.209999127.02999991.53479850854700
2005-11-25126.980003127.220001126.809998127.12999791.60681915270000
2005-11-28127.250000127.269997126.040001126.23000390.95831354498500
2005-11-29126.650002126.980003126.089996126.08999690.85742251738900
2005-11-30126.160004126.519997125.290001125.41000490.36745556007200
2005-12-01126.019997127.029999125.980003126.69000291.28976465468200
2005-12-02126.769997127.080002126.500000126.84999891.40506746699400
2005-12-05126.699997126.730003126.180000126.58000291.21050359273400
2005-12-06127.050003127.739998126.629997126.82000091.38343857935200
2005-12-07126.769997126.870003125.680000126.08000290.85021266816500
2005-12-08126.220001126.820000125.480003126.00000090.79257262608600
2005-12-09126.160004126.779999125.820000126.33000291.03038050744500
2005-12-12126.709999126.860001125.959999126.44999791.11685948389900
2005-12-13126.419998127.699997126.290001127.30999891.73654288630900
2005-12-14127.190002128.089996127.139999127.80999892.09677164375000
2005-12-15127.839996128.000000127.180000127.44000291.83019355900300
2005-12-16127.279999127.360001126.360001126.36000191.53465346238300
2005-12-19126.730003126.870003125.690002125.70999991.06376648733000
2005-12-20125.860001126.589996125.480003125.83000291.15071146603200
2005-12-21126.220001126.760002125.800003126.02999991.29559351806900
2005-12-22126.309998126.690002126.080002126.69000291.77372032247900
2005-12-23126.779999126.860001126.419998126.76000291.82440927977300
2005-12-27126.959999127.050003125.379997125.47000190.88993144499500
2005-12-28125.739998125.989998125.500000125.75000091.09275830764300
2005-12-29125.720001125.959999125.059998125.19000290.68711132788900
2005-12-30124.800003125.059998124.360001124.51000290.19451944645600
2006-01-03125.190002127.000000124.389999126.69999791.78095273256700
2006-01-04126.860001127.489998126.699997127.30000392.21557651899600
2006-01-05127.150002127.589996126.879997127.37999792.27352947307500
2006-01-06128.020004128.580002127.360001128.44000293.04138962885900
2006-01-09128.419998129.059998128.380005128.77000493.28043443527400
2006-01-10128.389999128.979996128.259995128.89999493.37460344960800
2006-01-11129.020004129.440002128.729996129.30999893.67162349598900
2006-01-12129.080002129.279999128.440002128.80000393.30215540509200
2006-01-13128.570007128.899994128.199997128.67999393.21521844856700
2006-01-17128.199997128.419998127.809998128.33000292.96170052066600
2006-01-18127.580002128.899994127.160004127.82000092.59226275067600
2006-01-19128.130005128.770004127.809998128.30999892.94722081530400
2006-01-20128.279999128.309998125.970001125.97000191.252121114957800
2006-01-23126.209999126.820000126.129997126.41999891.57811767017400
2006-01-24126.629997127.150002126.419998126.55000391.67230253008800
2006-01-25127.040001127.180000125.839996126.66000491.75195387747700
2006-01-26127.250000127.669998126.760002127.36000192.25906471294000
2006-01-27127.660004128.660004127.449997128.53999393.11382365771200
2006-01-30128.440002128.809998128.350006128.44000293.04138933709600
2006-01-31128.320007128.539993127.489998127.50000092.36043572937000
2006-02-01127.820000128.429993127.720001128.38999993.00516563561000
2006-02-02128.100006128.139999126.800003126.90000291.92578983626900
2006-02-03126.580002128.389999126.139999126.26999791.46942186040400
2006-02-06126.440002126.800003126.169998126.59999891.70849645511900
2006-02-07126.379997126.660004125.400002125.48000390.89714871208100
2006-02-08125.849998128.100006125.599998126.62000391.72297759422200
2006-02-09126.919998127.599998126.370003126.41000491.57086262023300
2006-02-10126.430000127.129997125.449997126.63999991.73747364508700
2006-02-13126.599998126.790001125.949997126.41000491.57086252308700
2006-02-14126.459999128.029999126.209999127.75000092.54151990964400
2006-02-15127.680000128.320007127.239998128.19999792.86752385471300
2006-02-16128.339996129.210007128.179993129.16000493.56296561017900
2006-02-17129.050003129.160004128.580002128.80999893.30941040342600
2006-02-21129.110001129.399994128.289993128.49000593.07763746456300
2006-02-22128.770004129.649994128.649994129.27000493.64265442326700
2006-02-23129.270004129.639999128.279999129.08000293.50496743423200
2006-02-24129.110001129.479996128.759995129.41000493.74405736777400
2006-02-27129.399994130.039993129.279999129.46000793.78030435858600
2006-02-28129.199997129.910004128.130005128.22999692.88928274394800
2006-03-01128.600006129.490005128.500000129.36999593.71510348641600
2006-03-02128.899994129.419998128.610001129.36000193.70783260642300
2006-03-03128.669998130.070007128.649994128.75999593.27320173402500
2006-03-06129.139999129.179993127.849998128.16999892.84581057478400
2006-03-07127.860001128.059998127.400002127.97000192.70092061780800
2006-03-08127.699997128.440002127.180000128.24000592.89653066692400
2006-03-09128.279999128.679993127.379997127.37999792.27352956313600
2006-03-10127.709999128.839996127.440002128.58999693.15002460490800
2006-03-13128.839996129.160004128.529999128.83000293.32389845479100
2006-03-14128.710007130.229996128.610001130.17999394.30183469877300
2006-03-15130.149994130.860001129.850006130.75999594.72200053398900
2006-03-16131.009995131.470001130.839996131.02999994.91755765526400
2006-03-17130.679993130.899994130.380005130.61999594.99683447286800
2006-03-20130.639999130.899994130.210007130.41000494.84413145538500
2006-03-21130.369995130.990005129.449997129.58999694.24773487102700
2006-03-22129.509995130.509995129.449997130.38000594.82230451605700
2006-03-23130.259995130.389999129.660004130.11000194.62593846704200
2006-03-24129.990005130.570007129.740005130.21000794.69866243209200
2006-03-27130.029999130.279999129.740005130.02000494.56047832523000
2006-03-28129.929993130.529999129.050003129.22000193.97867682079900
2006-03-29129.410004130.500000129.289993130.02999994.56774961505700
2006-03-30130.110001130.979996129.550003129.80000394.40044470571700
2006-03-31130.020004130.240005129.369995129.83000294.42230262925600
2006-04-03130.070007130.869995129.490005129.72999694.34956461624700
2006-04-04129.729996130.729996129.360001130.55999894.95320954809300
2006-04-05130.610001131.279999130.380005131.00999595.28045750607200
2006-04-06130.850006131.210007130.190002130.86999595.17865057906200
2006-04-07131.059998131.399994129.350006129.53999394.21137280180900
2006-04-10129.740005130.080002129.259995129.74000594.35684241496500
2006-04-11129.850006130.059998128.250000128.63999993.55683172799400
2006-04-12128.770004129.130005128.610001128.88000593.73140743033700
2006-04-13128.589996129.250000128.309998128.71000793.60775051051800
2006-04-17128.830002129.309998128.020004128.66000493.57138864167700
2006-04-18128.929993130.940002128.929993130.69999795.05503892531800
2006-04-19130.750000131.070007130.240005130.94999795.23684787269000
2006-04-20131.000000131.860001130.600006131.13000595.36776786005500
2006-04-21131.690002131.789993130.619995131.14999495.38230172342600
2006-04-24130.889999131.070007130.380005130.91000495.20775652546400
2006-04-25131.039993131.119995129.919998130.36999594.81501884359800
2006-04-26130.500000131.139999130.300003130.39999494.83681567262400
2006-04-27129.899994131.630005129.589996131.02999995.295013124478600
2006-04-28130.789993131.750000130.710007131.47000195.61501355854400
2006-05-01131.470001131.800003130.320007130.39999494.83681564990300
2006-05-02131.009995131.460007130.740005131.38000595.54956149063500
2006-05-03131.149994131.320007130.449997130.88999995.19320760821300
2006-05-04131.080002131.619995130.970001131.36000195.53503442921400
2006-05-05132.050003132.800003131.850006132.52000496.37866262588200
2006-05-08132.509995132.770004132.360001132.36000196.26229130016700
2006-05-09132.419998132.770004132.309998132.61999596.45140829864000
2006-05-10132.410004132.750000131.889999132.55000396.40052864378200
2006-05-11132.509995132.550003130.520004130.94999795.23684780626900
2006-05-12130.360001130.720001129.190002129.24000593.99320291726500
2006-05-15128.789993129.740005128.610001129.50000094.18229784029300
2006-05-16129.759995130.000000129.009995129.30999894.04412162137600
2006-05-17128.669998129.100006126.769997126.84999892.254990144789500
2006-05-18127.349998127.750000126.110001126.20999991.78953687906300
2006-05-19126.870003127.489998125.800003127.09999892.436836124309400
2006-05-22126.279999127.169998125.500000126.12999791.731354110852800
2006-05-23127.180000127.629997125.169998125.16999891.03317392006500
2006-05-24125.680000126.889999124.760002126.16999891.760483168405000
2006-05-25126.919998127.730003126.430000127.73000392.89500478977900
2006-05-26128.009995128.380005127.510002128.38000593.36773762989700
2006-05-30127.970001128.000000126.050003126.09999891.70956472419900
2006-05-31126.620003127.510002126.199997127.51000292.73503986926200
2006-06-01127.379997128.940002127.269997128.72999693.62229973721700
2006-06-02129.250000129.429993128.320007129.00000093.81861991702600
2006-06-05128.850006128.860001126.769997127.12000392.45135586105100
2006-06-06127.209999127.379997125.760002126.80999892.225906130498600
2006-06-07126.910004127.650002125.790001125.86000191.535011108599400
2006-06-08125.580002126.500000123.870003125.75000091.454994204957200
2006-06-09126.360001126.959999125.290001125.34999891.16407894972200
2006-06-12125.879997125.930000123.820000123.98999890.17498895815900
2006-06-13123.739998124.839996122.550003122.55000389.127731185688800
2006-06-14122.839996123.629997122.339996123.50000089.818604163566400
2006-06-15123.949997126.360001123.860001126.12000391.724098134057000
2006-06-16125.290001125.559998124.459999124.65000291.05568794253500
2006-06-19125.400002125.480003123.550003123.66999890.33982195804400
2006-06-20124.010002124.809998123.720001124.08999690.64662265494700
2006-06-21124.000000125.699997123.959999125.01000291.31867275008200
2006-06-22124.949997125.059998124.040001124.45999990.91690874566100
2006-06-23124.330002125.300003124.029999124.44000290.90229854107000
2006-06-26124.540001125.059998124.250000124.98999891.30406237899600
2006-06-27125.010002125.290001123.769997123.91000490.51514469780200
2006-06-28124.190002124.769997123.650002124.75000091.12874662368100
2006-06-29125.199997127.349998125.169998127.26999792.969566110634800
2006-06-30127.540001127.660004126.959999127.27999992.97690654227800
2006-07-03127.430000128.009995127.309998127.80000393.35675023914000
2006-07-05127.290001127.449997126.519997127.07000092.82345669653400
2006-07-06127.199997127.849998127.080002127.44000293.09376550100300
2006-07-07127.190002127.559998126.290001126.61000192.48745781626500
2006-07-10126.940002127.430000126.410004126.84999892.66275860964100
2006-07-11126.610001127.410004125.940002127.41000493.07185473640800
2006-07-12127.150002127.400002125.720001126.05000392.07839282561300
2006-07-13125.449997125.680000124.000000124.00000090.580887102405700
2006-07-14124.129997124.260002122.830002123.51999790.230232103242500
2006-07-17123.519997124.099998123.150002123.33999690.09877081159000
2006-07-18123.709999124.050003122.389999123.97000190.558960122771000
2006-07-19124.180000126.260002123.720001125.69000291.815384133565300
2006-07-20126.120003126.300003124.660004124.83000291.187195112259800
2006-07-21125.150002125.190002123.820000123.94999790.544319101560000
2006-07-24124.440002126.320000124.440002126.20999992.19524492884000
2006-07-25125.980003127.300003125.720001126.66000492.52397995480700
2006-07-26126.589996127.449997126.180000126.83000292.64818684525800
2006-07-27127.379997127.690002126.199997126.70999992.56052487257100
2006-07-28127.040001128.139999126.860001127.98000393.48823582137000
2006-07-31127.660004127.959999127.449997127.84999893.39323449593100
2006-08-01127.339996127.379997126.599998127.22000192.93306065225600
2006-08-02127.580002128.460007127.550003128.08000293.56128764770900
2006-08-03127.339996128.550003127.150002128.41999893.80966963693800
2006-08-04129.080002129.429993127.480003128.19999793.64894196294200
2006-08-07127.900002128.080002127.400002127.90000293.42978745377300
2006-08-08128.089996128.460007126.949997127.41000493.07185490901300
2006-08-09128.179993128.600006126.610001126.98000392.75776778910600
2006-08-10126.580002127.500000126.279999127.37000393.04264869322300
2006-08-11127.169998127.199997126.389999127.01000292.77964847482200
2006-08-14127.629997128.160004126.919998127.11000192.85270757839000
2006-08-15128.250000128.869995127.900002128.63000593.96305168143000
2006-08-16129.320007129.889999129.039993129.69999794.74466771737600
2006-08-17129.580002130.369995129.490005130.02999994.98574870992800
2006-08-18130.190002130.690002129.589996130.69000295.46788058288400
2006-08-21130.179993130.279999129.800003130.13000595.05877742133600
2006-08-22129.990005130.520004129.679993130.11999595.05148360839900
2006-08-23130.179993130.440002129.190002129.75999594.78850666592100
2006-08-24129.990005130.100006129.399994129.64999494.70814557983000
2006-08-25129.639999130.250000129.550003129.80999894.82501241756000
2006-08-28129.649994130.820007129.639999130.42999395.27793152681500
2006-08-29130.490005130.830002129.809998130.58000295.38748961817800
2006-08-30130.869995131.039993130.550003130.66000495.44593050052200
2006-08-31130.850006130.990005130.580002130.63999995.43131337510300
2006-09-01131.139999131.580002130.839996131.41999896.00109948794500
2006-09-05131.509995131.850006131.199997131.66999896.18375452348300
2006-09-06131.110001131.160004130.330002130.50999595.33638053795600
2006-09-07130.059998130.570007129.350006129.91000494.89806486269400
2006-09-08130.080002130.460007129.830002130.27999995.16838145096300
2006-09-11129.860001130.690002129.479996130.41000495.26333668496600
2006-09-12130.559998131.839996130.369995131.69000296.19833469875600
2006-09-13131.639999132.449997131.520004132.22000196.58551862898400
2006-09-14131.960007132.240005131.750000132.22999696.59280457805400
2006-09-15132.309998132.389999131.679993131.96000796.81952776703100
2006-09-18131.789993132.389999131.649994132.13999996.95160764154100
2006-09-19132.119995132.130005131.070007131.80999896.70945792089100
2006-09-20132.250000132.770004132.059998132.50999597.22306175204100
2006-09-21132.610001132.750000131.419998131.86999596.75347988932500
2006-09-22131.669998131.679993131.000000131.47000196.45999165966800
2006-09-25131.729996132.850006131.050003132.47999697.20107392299100
2006-09-26132.500000133.600006132.399994133.58000298.00812573962700
2006-09-27133.490005133.970001133.270004133.74000598.12553482432200
2006-09-28133.740005133.990005133.279999133.69000298.08885258597500
2006-09-29133.800003133.940002133.479996133.58000298.00812547966600
2006-10-02133.539993133.830002132.949997133.08000297.64127351687400
2006-10-03132.889999133.869995132.649994133.36000197.84671073108100
2006-10-04133.229996135.000000133.080002134.91999898.99130280890500
2006-10-05134.919998135.410004134.750000135.17999399.18207660505900
2006-10-06134.949997135.100006134.399994135.00999599.05732764983600
2006-10-09134.850006135.300003134.639999135.08999699.11601341176800
2006-10-10135.100006135.449997134.839996135.27000499.24808556403700
2006-10-11134.839996135.429993134.300003135.11000199.130692104071800
2006-10-12135.449997136.389999135.399994136.27999999.98914359158600
2006-10-13136.160004136.710007136.039993136.630005100.24594153944000
2006-10-16136.520004137.050003136.419998136.839996100.40000942273000
2006-10-17136.470001136.699997135.669998136.410004100.08450390500600
2006-10-18137.039993137.369995136.100006136.589996100.21658386848600
2006-10-19136.389999136.880005136.229996136.809998100.37796064063200
2006-10-20136.839996136.949997136.330002136.839996100.40000948094500
2006-10-23136.559998137.800003136.389999137.470001100.86225966219900
2006-10-24137.279999137.929993137.220001137.880005101.16309453234900
2006-10-25137.740005138.410004137.509995138.350006101.50790478105400
2006-10-26138.660004139.000000137.979996138.779999101.82344166843700
2006-10-27138.610001138.750000137.630005137.910004101.18507480238000
2006-10-30137.660004138.199997137.399994137.809998101.11167149717800
2006-10-31138.070007138.259995137.250000137.789993101.09700071274100
2006-11-01138.220001138.309998136.720001136.860001100.41465883005600
2006-11-02136.509995137.009995136.360001136.779999100.35598060693100
2006-11-03137.270004137.389999135.619995136.539993100.17988671346400
2006-11-06136.960007138.279999136.949997138.080002101.30977663303300
2006-11-07138.199997138.979996138.000000138.610001101.69866263318900
2006-11-08138.000000139.050003136.860001138.910004101.91876287517800
2006-11-09139.009995139.139999137.899994138.179993101.38315695916300
2006-11-10138.139999138.339996137.720001138.240005101.42717748991500
2006-11-13138.179993139.039993138.070007138.580002101.67663659398200
2006-11-14138.970001139.740005138.119995139.619995102.43973596704000
2006-11-15139.570007140.449997139.529999140.020004102.73316276509600
2006-11-16140.440002140.679993139.490005140.380005102.99733776728800
2006-11-17139.929993140.429993139.729996140.419998103.02664256353800
2006-11-20140.300003140.740005139.940002140.500000103.08538869174200
2006-11-21140.490005140.669998140.289993140.639999103.18808751367900
2006-11-22140.750000141.160004140.500000140.919998103.39350945505300
2006-11-24140.240005140.839996140.199997140.350006102.97531130998000
2006-11-27140.279999140.350006138.380005138.419998101.55926584545100
2006-11-28138.240005139.160004138.110001139.020004101.999504106652900
2006-11-29139.470001140.529999139.080002140.470001103.06333990034900
2006-11-30140.440002141.050003139.759995140.529999103.10738483994300
2006-12-01140.529999140.660004138.970001140.220001102.879944126080000
2006-12-04140.250000141.550003140.229996141.289993103.66495587813200
2006-12-05141.559998141.960007141.259995141.899994104.11253473374400
2006-12-06141.869995142.070007141.500000141.779999104.02452953253200
2006-12-07142.029999142.300003141.110001141.160004103.56960362857400
2006-12-08141.130005141.899994140.779999141.419998103.76036179625500
2006-12-11141.419998142.089996141.339996141.830002104.06121139779400
2006-12-12141.690002141.869995140.889999141.720001103.98048477451600
2006-12-13142.229996142.339996141.559998141.869995104.09054655520200
2006-12-14141.860001143.240005141.839996143.119995105.00766864755200
2006-12-15142.639999142.889999142.240005142.339996105.01730370857400
2006-12-18142.539993142.880005141.750000141.949997104.72955348954600
2006-12-19141.550003142.559998141.190002142.220001104.92868065023600
2006-12-20142.279999142.660004142.009995142.139999104.86969041469600
2006-12-21142.270004142.429993141.320007141.619995104.48606948698400
2006-12-22141.639999141.649994140.669998140.750000103.84414762069100
2006-12-26140.809998141.610001140.779999141.580002104.45652832696900
2006-12-27141.869995142.600006141.830002142.509995105.14268539727100
2006-12-28142.410004142.699997141.990005142.210007104.92133337288800
2006-12-29142.059998142.539993141.429993141.619995104.48606945461200
2007-01-03142.250000142.860001140.570007141.369995104.30158294807600
2007-01-04141.229996142.050003140.610001141.669998104.52293469620600
2007-01-05141.330002141.399994140.380005140.539993103.68922476645300
2007-01-08140.820007141.410004140.250000141.190002104.16880071655000
2007-01-09141.309998141.600006140.399994141.070007104.08028475680100
2007-01-10140.580002141.570007140.300003141.539993104.42702572428000
2007-01-11141.580002142.619995141.500000142.160004104.88444554476800
2007-01-12142.149994143.240005142.110001143.240005105.68129055370600
2007-01-16143.070007143.440002142.729996142.960007105.47470144871300
2007-01-17142.850006143.460007142.729996143.020004105.51892150241400
2007-01-18143.169998143.259995142.309998142.539993105.16477268177300
2007-01-19142.539993143.100006142.460007142.820007105.37139956973000
2007-01-22143.070007143.100006141.929993142.380005105.04676160253600
2007-01-23142.259995143.080002142.059998142.800003105.35667454064400
2007-01-24142.970001143.979996142.910004143.949997106.20507055834700
2007-01-25143.860001143.919998142.009995142.259995104.95822973583800
2007-01-26142.570007142.649994141.580002142.130005104.86232867255600
2007-01-29142.190002142.800003141.740005142.050003104.80330766114600
2007-01-30142.350006142.860001142.059998142.789993105.34927470407600
2007-01-31142.630005144.130005142.399994143.750000106.05755691868600
2007-02-01144.149994144.660004143.910004144.610001106.69205569312400
2007-02-02144.729996144.949997144.380005144.809998106.83961549607000
2007-02-05144.699997144.940002144.339996144.850006106.86911845705300
2007-02-06144.970001145.029999144.330002144.889999106.89864357081300
2007-02-07145.119995145.360001144.570007145.210007107.13473555669700
2007-02-08144.779999145.119995144.270004145.020004106.99453770641000
2007-02-09145.059998145.330002143.389999143.940002106.19771679084400
2007-02-12143.940002144.039993143.190002143.449997105.83618965657000
2007-02-13143.770004144.899994143.759995144.660004106.72897364081800
2007-02-14144.800003145.899994144.779999145.610001107.42982566039400
2007-02-15145.669998145.949997145.429993145.800003107.57001538715200
2007-02-16145.440002145.759995145.229996145.729996107.51836439841800
2007-02-20145.559998146.199997145.000000146.039993107.74710156911800
2007-02-21145.610001146.070007145.350006145.979996107.70284363971600
2007-02-22146.050003146.419998145.169998145.869995107.62161379067400
2007-02-23145.740005145.789993145.029999145.300003107.20110371966200
2007-02-26145.830002145.949997144.750000145.169998107.10520969192800
2007-02-27143.880005144.199997139.000000139.500000102.921936274466500
2007-02-28140.389999141.979996139.800003140.929993103.976952177536300
2007-03-01139.339996141.250000138.050003140.509995103.667084212828600
2007-03-02140.050003140.660004138.660004138.669998102.309578162574000
2007-03-05137.929993139.580002137.330002137.350006101.335663143750400
2007-03-06138.779999140.119995137.720001139.699997103.069473143333300
2007-03-07139.589996140.460007139.399994139.559998102.966171115144900
2007-03-08140.539993141.160004140.070007140.740005103.836754117891600
2007-03-09141.309998141.419998140.080002140.779999103.866280107765100
2007-03-12140.419998141.339996140.160004140.990005104.02122580366900
2007-03-13140.179993140.770004138.039993138.250000101.999664190605200
2007-03-14138.429993139.360001136.750000139.279999102.759575231853800
2007-03-15138.970001139.990005138.800003139.470001102.899834132435900
2007-03-16139.309998139.630005138.119995138.529999102.611679121531600
2007-03-19139.259995140.330002139.149994140.199997103.84859596161200
2007-03-20140.080002141.050003139.960007140.970001104.41899182147400
2007-03-21141.100006143.649994140.820007143.289993106.137466152368700
2007-03-22143.479996143.679993142.789993143.179993106.055984118942200
2007-03-23143.279999143.809998143.149994143.389999106.21154874416800
2007-03-26143.500000143.649994142.089996143.199997106.070755113787500
2007-03-27143.119995143.160004142.389999142.860001105.81897799864600
2007-03-28142.139999142.470001141.259995141.820007105.048653152907900
2007-03-29142.539993142.610001141.190002141.970001105.159698139432700
2007-03-30142.240005142.839996140.559998142.000000105.181915128194100
2007-04-02142.160004142.460007141.479996142.160004105.30044679416400
2007-04-03142.970001143.979996142.910004143.690002106.43374682417800
2007-04-04143.690002143.949997143.160004143.850006106.55226163995200
2007-04-05143.669998144.440002143.610001144.240005106.84114146822800
2007-04-09144.649994144.800003144.149994144.440002106.98928150967400
2007-04-10144.330002144.850006144.270004144.610001107.11523456620000
2007-04-11144.820007144.860001143.539993144.020004106.678146106365700
2007-04-12143.740005144.919998143.339996144.660004107.152298115534400
2007-04-13144.899994145.320007144.360001145.320007107.64113684287000
2007-04-16145.830002146.860001145.820007146.699997108.66329283064600
2007-04-17146.970001147.399994146.649994147.089996108.952209108424100
2007-04-18146.600006147.699997146.570007147.270004109.08554188345300
2007-04-19146.550003147.399994146.360001147.229996109.055893102947700
2007-04-20148.220001148.619995147.039993148.619995110.085503124114100
2007-04-23148.369995148.729996147.970001148.059998109.67070877270800
2007-04-24148.229996148.399994147.320007148.119995109.715103114471000
2007-04-25148.729996149.660004148.020004149.479996110.722534108418800
2007-04-26149.490005149.800003149.100006149.649994110.84844288741600
2007-04-27149.089996149.740005148.839996149.529999110.759537108191100
2007-04-30149.639999149.740005148.210007148.289993109.841072100874100
2007-05-01148.419998149.470001147.669998148.669998110.122505134342700
2007-05-02148.899994149.949997148.750000149.539993110.76698387129800
2007-05-03149.970001150.399994149.729996150.350006111.36695186569700
2007-05-04150.750000151.119995150.220001150.919998111.78916996409000
2007-05-07150.880005151.199997150.809998150.949997111.81137163461400
2007-05-08150.580002150.919998150.130005150.750000111.66318580584000
2007-05-09150.639999152.820007150.369995151.160004111.966949102070100
2007-05-10150.729996151.020004149.270004149.580002110.796593153617800
2007-05-11149.750000150.929993149.720001150.860001111.744675113408900
2007-05-14150.860001151.300003149.789993150.529999111.500244108027500
2007-05-15150.699997151.660004150.190002150.570007111.529907180673300
2007-05-16150.800003151.630005150.380005151.600006112.292862114166500
2007-05-17151.380005151.960007151.110001151.300003112.070633101132800
2007-05-18152.009995152.619995151.809998152.619995113.04836399182000
2007-05-21152.580002153.229996152.500000152.539993112.989120174664600
2007-05-22152.699997153.160004152.380005152.419998112.90024682148800
2007-05-23152.949997153.500000152.360001152.440002112.915024133786600
2007-05-24152.529999153.210007150.740005151.059998111.892807187593000
2007-05-25151.500000152.020004151.179993151.690002112.35948983309200
2007-05-29151.940002152.500000151.449997152.240005112.76686982020000
2007-05-30151.460007153.539993151.339996153.479996113.685379129013600
2007-05-31153.669998153.889999153.119995153.320007113.566864114866700
2007-06-01153.880005154.399994153.509995154.080002114.129814107771700
2007-06-04153.539993154.389999153.479996154.100006114.14463878008800
2007-06-05153.740005153.899994152.860001153.490005113.692802126917900
2007-06-06152.860001152.949997151.750000151.839996112.470604164096800
2007-06-07151.559998152.500000149.059998149.100006110.441055232414600
2007-06-08149.580002151.190002149.089996151.039993111.878052175886000
2007-06-11150.929993151.949997150.699997151.300003112.070633102015600
2007-06-12150.669998151.539993149.550003149.649994110.848442233898000
2007-06-13150.500000152.070007149.720001151.889999112.507668193208200
2007-06-14152.059998153.119995152.029999152.860001113.226112146396500
2007-06-15153.139999153.660004152.929993153.070007113.870346154030800
2007-06-18153.380005153.389999152.660004152.889999113.73645888537500
2007-06-19152.550003153.380005152.360001153.270004114.019135110851700
2007-06-20153.580002153.580002150.960007151.139999112.434631177119700
2007-06-21151.080002152.110001150.250000151.979996113.059509205262000
2007-06-22151.520004151.770004149.850006150.550003111.995766204964700
2007-06-25150.240005151.250000149.020004149.830002111.460129232014400
2007-06-26150.210007150.460007148.279999148.289993110.314507198445700
2007-06-27148.130005150.570007148.059998150.399994111.884109213638000
2007-06-28150.380005151.410004149.669998150.380005111.869225157705000
2007-06-29150.899994151.649994149.149994150.429993111.906372199701800
2007-07-02150.869995151.919998150.770004151.789993112.918129103357000
2007-07-03152.179993152.500000151.990005152.339996113.32729354048400
2007-07-05152.399994152.559998151.630005152.179993113.20826789279000
2007-07-06152.380005153.169998151.929993152.979996113.80340681109000
2007-07-09153.160004153.360001152.619995153.100006113.89267772348100
2007-07-10152.289993152.610001150.770004150.919998112.270996180362600
2007-07-11150.750000152.050003150.520004151.990005113.067017175607600
2007-07-12152.369995154.750000152.339996154.389999114.852325133882500
2007-07-13154.570007155.460007154.389999154.850006115.194542111794300
2007-07-16154.990005155.529999154.580002154.830002115.17966598378700
2007-07-17154.929993155.479996154.679993154.750000115.120148126201300
2007-07-18154.229996154.800003153.300003154.470001114.911812237887400
2007-07-19155.199997155.529999154.750000155.070007115.358215145212700
2007-07-20154.889999154.990005152.830002153.500000114.190216245502500
2007-07-23154.179993154.720001153.300003153.970001114.539856121183900
2007-07-24153.119995154.279999150.759995151.300003112.553658256732400
2007-07-25152.020004152.389999150.250000151.610001112.784279265214500
2007-07-26150.190002150.800003146.389999148.020004110.113602467592500
2007-07-27148.210007148.869995145.050003145.110001107.948845422987600
2007-07-30145.929993147.809998145.289993147.380005109.637497283017500
2007-07-31148.330002149.460007145.039993145.720001108.402634316976700
2007-08-01145.179993147.009995143.949997146.429993108.930779467670000
2007-08-02146.759995147.759995145.259995147.600006109.801186294758400
2007-08-03147.279999147.580002143.199997143.800003106.974350359398200
2007-08-06144.210007146.830002142.529999146.210007108.767128324980000
2007-08-07145.940002149.000000145.229996147.770004109.927620232568700
2007-08-08148.410004150.589996147.339996149.830002111.460129274930600
2007-08-09147.429993148.949997145.289993145.389999108.157120357622100
2007-08-10144.389999146.500000143.119995144.710007107.651260411018400
2007-08-13146.500000146.889999145.020004145.229996108.038086181917200
2007-08-14145.699997146.059998142.720001143.009995106.386612264134500
2007-08-15142.720001144.460007140.619995141.039993104.921135323834000
2007-08-16139.789993142.940002137.000000142.100006105.709663546743700
2007-08-17145.500000145.809998141.389999144.710007107.651260388218100
2007-08-20145.169998145.470001143.289993144.639999107.599190187320400
2007-08-21144.600006145.970001144.139999144.929993107.814941157066400
2007-08-22146.009995146.800003145.330002146.649994109.094429173156700
2007-08-23147.339996147.649994145.610001146.520004108.997757203915300
2007-08-24146.479996148.330002146.279999148.330002110.344185128901900
2007-08-27147.850006148.330002146.729996146.949997109.317673113024300
2007-08-28146.160004146.250000143.460007143.720001106.914841219790700
2007-08-29144.369995146.740005143.960007146.539993109.012642207654200
2007-08-30145.449997147.190002145.309998146.149994108.722519191817300
2007-08-31147.649994148.500000146.830002147.589996109.793709185477500
2007-09-04147.449997149.979996147.399994149.080002110.902161120062000
2007-09-05148.199997148.360001147.000000147.789993109.942520166261800
2007-09-06147.949997148.610001147.119995148.130005110.195503127878400
2007-09-07146.479996146.889999145.259995146.070007108.663025235447600
2007-09-10146.520004146.720001144.330002145.789993108.454704192305900
2007-09-11146.240005147.699997146.130005147.490005109.719330162081900
2007-09-12147.289993148.440002146.979996147.869995110.002029149554600
2007-09-13148.550003149.449997148.199997148.910004110.775703154079000
2007-09-14147.960007149.089996147.740005148.899994110.768280121911000
2007-09-17148.309998148.649994147.630005148.100006110.173126109870800
2007-09-18148.830002152.500000148.130005152.460007113.416573263759500
2007-09-19153.410004154.389999152.710007153.360001114.086143193779900
2007-09-20153.339996153.429993152.110001152.279999113.282738175186800
2007-09-21152.710007153.119995151.740005151.970001113.588371141457500
2007-09-24152.419998152.820007151.360001151.690002113.379089139450200
2007-09-25150.809998151.660004150.470001151.389999113.154861142289900
2007-09-26152.250000152.770004151.389999152.190002113.752808135547000
2007-09-27152.910004153.100006152.190002153.089996114.425545102713300
2007-09-28152.850006153.190002151.979996152.580002114.044312133372100
2007-10-01152.600006154.750000152.500000154.300003115.329865148162300
2007-10-02154.610001154.649994153.809998154.089996115.172958112978800
2007-10-03153.809998154.410004153.009995153.779999114.941261119055900
2007-10-04154.110001154.259995153.589996154.020004115.12063676864400
2007-10-05155.029999156.100006154.630005155.850006116.488419134579700
2007-10-08155.389999155.490005154.770004155.020004115.86811871280400
2007-10-09155.600006156.500000155.029999156.479996116.95930594054300
2007-10-10156.039993156.440002155.410004156.220001116.765022101711100
2007-10-11156.929993157.520004154.539993155.470001116.204399233529100
2007-10-12155.460007156.350006155.270004156.330002116.847237124546700
2007-10-15156.270004156.360001153.940002155.009995115.860634161151900
2007-10-16154.410004154.520004153.470001153.779999114.941261166525700
2007-10-17154.979996155.089996152.470001154.250000115.292549216687300
2007-10-18153.449997154.190002153.080002153.690002114.873985148367500
2007-10-19153.089996156.479996149.660004149.669998111.869247297169900
2007-10-22148.860001150.759995148.660004150.539993112.519562261989800
2007-10-23151.460007151.949997150.250000151.759995113.431412180085100
2007-10-24151.210007151.740005148.839996151.479996113.222092326694200
2007-10-25151.649994152.289993149.880005151.839996113.491203237374500
2007-10-26153.059998153.619995151.899994153.619995114.821671176484000
2007-10-29153.929993154.440002153.550003154.130005115.202850106841000
2007-10-30153.449997153.750000152.869995153.059998114.403122132981600
2007-10-31153.979996155.270004152.839996154.649994115.591492220954400
2007-11-01153.289993153.410004150.589996151.029999112.885826333040800
2007-11-02151.529999152.000000149.210007151.199997113.012840331228200
2007-11-05149.639999151.160004148.970001150.050003112.153282226841000
2007-11-06150.860001152.110001149.899994152.070007113.663155177800500
2007-11-07150.440002151.130005147.550003147.910004110.553810306639700
2007-11-08147.990005148.399994145.070007147.160004109.993240374509900
2007-11-09145.690002147.539993144.889999145.139999108.483398277745100
2007-11-12145.210007146.610001143.699997143.699997107.407051243087800
2007-11-13145.369995148.309998145.220001148.080002110.680847191117400
2007-11-14149.220001149.399994146.779999147.669998110.374374230558800
2007-11-15146.570007147.490005144.520004145.539993108.782349263111100
2007-11-16146.309998146.470001144.570007145.789993108.969200308770600
2007-11-19145.279999145.360001143.190002143.759995107.451912267746000
2007-11-20144.020004145.529999142.110001144.639999108.109612414767500
2007-11-21143.080002143.910004141.669998141.679993105.897232259012400
2007-11-23143.070007144.339996142.699997144.130005107.72848577688400
2007-11-26144.429993144.880005140.660004140.949997105.351585214232000
2007-11-27141.740005143.229996140.949997142.570007106.562454293897900
2007-11-28144.190002147.470001144.139999147.130005109.970795258596900
2007-11-29146.619995147.720001146.100006147.179993110.008125199409900
2007-11-30149.039993149.869995147.330002148.660004111.114342222908000
2007-12-03148.190002148.449997147.289993147.679993110.381897146430400
2007-12-04146.660004147.539993146.309998146.360001109.395279136533900
2007-12-05147.929993149.199997147.830002148.809998111.226448171130000
2007-12-06148.630005151.210007148.570007150.940002112.818489154457400
2007-12-07151.419998151.500000150.550003150.910004112.796097148980100
2007-12-10151.279999152.250000150.860001152.080002113.670616123914300
2007-12-11152.139999152.889999147.830002147.910004110.553810250346400
2007-12-12151.059998151.770004147.199997149.369995111.645027322435600
2007-12-13148.320007149.389999147.300003149.059998111.413330237551300
2007-12-14147.929993149.100006147.100006147.169998110.000694159152900
2007-12-17146.610001146.869995144.860001145.070007108.431091177269400
2007-12-18146.100006146.479996143.960007145.880005109.036484245569300
2007-12-19145.940002146.889999144.940002145.880005109.036484198917200
2007-12-20146.839996146.860001145.179993146.800003109.724136214813800
2007-12-21147.369995148.419998147.089996148.130005111.305870146084400
2007-12-24148.820007149.479996148.479996149.229996112.13237845601400
2007-12-26148.649994149.679993148.500000149.550003112.37281867093100
2007-12-27149.020004149.029999147.320007147.669998110.960175122981700
2007-12-28148.539993148.610001146.899994147.300003110.682167116398100
2007-12-31147.100006147.610001146.059998146.210007109.863129108126800
2008-01-02146.529999146.990005143.880005144.929993108.901352204935600
2008-01-03144.910004145.490005144.070007144.860001108.848755125133300
2008-01-04143.339996143.440002140.910004141.309998106.181198232330900
2008-01-07141.809998142.229996140.100006141.190002106.091080234991000
2008-01-08142.080002142.899994138.440002138.910004104.377861326365700
2008-01-09139.089996140.789993137.699997140.369995105.474945301824900
2008-01-10139.679993142.800003139.369995141.289993106.166206335701200
2008-01-11140.779999141.899994139.000000140.149994105.309593267076600
2008-01-14141.160004141.860001140.399994141.279999106.158676170365500
2008-01-15139.789993141.490005137.899994138.169998103.821838239940100
2008-01-16137.360001139.119995136.279999136.979996102.927643378802600
2008-01-17137.809998137.880005132.929993133.429993100.260201397892600
2008-01-18134.740005135.020004131.100006132.05999899.230721348561500
2008-01-22127.209999132.429993126.000000130.72000198.223839435923700
2008-01-23127.089996134.190002126.839996133.860001100.583267511913000
2008-01-24134.479996135.460007133.309998134.990005101.432365259949300
2008-01-25136.509995136.759995132.600006133.03999399.967072269603900
2008-01-28133.259995135.520004132.059998135.240005101.620224217934600
2008-01-29136.100006136.449997134.880005135.910004102.123634168968300
2008-01-30135.580002138.539993134.600006134.910004101.372231334939200
2008-01-31133.399994138.539993133.199997137.369995103.220695343680800
2008-02-01137.940002139.610001137.520004139.580002104.881332206843600
2008-02-04139.210007139.300003137.639999137.820007103.558861124694300
2008-02-05135.940002136.250000133.669998134.130005100.786156286882500
2008-02-06134.580002135.250000132.410004133.05000399.974632250792900
2008-02-07131.800003134.789993131.729996133.929993100.635872297368100
2008-02-08133.089996134.220001132.100006133.07000799.989624221643500
2008-02-11133.100006134.229996132.039993133.750000100.500580188576300
2008-02-12134.910004136.309998133.979996134.990005101.432365256654400
2008-02-13136.009995137.059998135.139999136.369995102.469269181967800
2008-02-14136.949997137.000000134.789993135.169998101.567581215207200
2008-02-15134.500000135.220001133.910004135.139999101.545059154110300
2008-02-19136.720001136.889999134.610001135.520004101.830589145190000
2008-02-20133.990005136.550003133.759995135.919998102.131149220085700
2008-02-21136.660004137.009995134.070007134.789993101.282066201051200
2008-02-22134.970001135.850006132.860001135.619995101.905739205491000
2008-02-25135.539993137.649994134.779999137.330002103.190643190107000
2008-02-26136.750000138.949997136.500000138.360001103.964600212420700
2008-02-27137.559998139.139999137.410004138.220001103.859413168395800
2008-02-28137.240005137.960007136.550003136.869995102.845001170831100
2008-02-29135.600006135.679993132.779999133.820007100.553215252715200
2008-03-03133.139999133.809998132.240005133.500000100.312752189483500
2008-03-04132.229996133.399994130.990005132.99000599.929565282513100
2008-03-05133.419998134.770004132.339996133.830002100.560730270681400
2008-03-06132.979996133.220001130.550003131.05999898.479347247911700
2008-03-07129.770004131.740005128.580002129.71000797.464905326434600
2008-03-10129.839996129.929993127.589996128.00000096.180038235683600
2008-03-11130.720001132.720001128.949997132.60000699.636475341440600
2008-03-12132.740005133.770004131.160004131.36000198.704765229161100
2008-03-13129.610001132.639999128.600006131.64999498.922638351504200
2008-03-14132.770004132.809998127.779999129.61000197.389801484687800
2008-03-17126.570000129.259995126.070000128.30000396.405426405311100
2008-03-18130.619995133.690002129.979996133.630005100.410454334416600
2008-03-19134.139999134.649994130.039993130.32000797.923286345971600
2008-03-20130.050003132.910004129.259995132.08000299.737106245320700
2008-03-24133.309998135.809998133.240005134.720001101.730637208977300
2008-03-25134.860001135.550003133.770004134.850006101.828796192947200
2008-03-26134.460007135.089996133.110001133.199997100.582848196934300
2008-03-27134.199997134.440002132.360001132.779999100.265701225153200
2008-03-28132.990005133.360001131.059998131.50999599.306679180896100
2008-03-31131.289993132.729996131.089996131.97000199.654022166692100
2008-04-01133.610001136.839996133.509995136.610001103.157845254547300
2008-04-02137.050003137.669998135.979996136.699997103.225792210910800
2008-04-03135.960007137.440002135.710007137.039993103.482498175884800
2008-04-04137.119995137.960007136.119995136.889999103.369247204446800
2008-04-07137.869995138.570007136.740005136.960007103.422112154245500
2008-04-08136.190002136.919998135.949997136.820007103.316414148937300
2008-04-09136.610001136.800003134.889999135.830002102.568794195610600
2008-04-10135.419998136.669998134.899994136.020004102.712303192967800
2008-04-11134.490005135.119995133.009995133.380005100.718765222973300
2008-04-14133.190002133.539993132.550003132.929993100.378967160522000
2008-04-15133.580002133.690002132.330002133.240005100.613060172389200
2008-04-16134.539993136.910004134.520004136.850006103.339073189268900
2008-04-17136.020004137.250000135.660004137.050003103.490082179665700
2008-04-18138.940002139.559998138.259995138.479996104.569878218530600
2008-04-21138.229996138.979996137.850006138.550003104.622749118587400
2008-04-22138.190002138.309998136.899994137.940002104.162132162166000
2008-04-23138.089996138.779999137.119995137.720001103.996033193309000
2008-04-24138.080002139.740005137.039993138.320007104.449089229381300
2008-04-25139.399994139.889999137.910004139.600006105.415657190788100
2008-04-28139.880005140.250000139.380005139.630005105.438309105610200
2008-04-29139.389999139.729996138.610001139.080002105.022995125514100
2008-04-30139.289993140.589996138.259995138.259995104.403786208395900
2008-05-01138.380005141.119995138.270004141.119995106.563438187279500
2008-05-02142.339996142.369995140.559998141.509995106.857933181585500
2008-05-05141.050003141.610001140.410004140.830002106.344467118504500
2008-05-06140.020004142.199997139.690002142.050003107.265678179339800
2008-05-07141.889999142.039993139.130005139.520004105.355240199267300
2008-05-08139.740005140.320007138.979996139.160004105.083382178321200
2008-05-09138.600006139.389999138.449997138.899994104.887039152588200
2008-05-12139.250000140.559998138.729996140.460007106.065041147865900
2008-05-13140.800003140.889999139.729996140.479996106.080170159132200
2008-05-14141.070007142.199997140.460007140.770004106.299149181910800
2008-05-15141.039993142.630005140.830002142.529999107.628151166927000
2008-05-16142.860001142.869995141.610001142.660004107.726318204236800
2008-05-19142.809998144.300003142.300003143.050003108.020805165664400
2008-05-20142.270004142.339996141.000000141.889999107.144882178552100
2008-05-21141.809998142.119995139.000000139.490005105.332588252724800
2008-05-22139.429993140.169998139.000000139.509995105.347687170820400
2008-05-23139.050003139.660004137.520004137.639999103.935600181376400
2008-05-27137.800003139.000000137.529999138.660004104.705826168322900
2008-05-28139.169998140.000000138.000000139.300003105.189117181288100
2008-05-29139.130005140.929993139.080002140.000000105.717728173927200
2008-05-30140.470001140.740005139.940002140.350006105.981979117362000
2008-06-02139.830002139.860001138.000000138.899994104.887039181069900
2008-06-03139.300003139.619995137.229996138.089996104.275421271965700
2008-06-04137.699997139.160004137.460007138.020004104.222565246637700
2008-06-05138.580002140.889999138.320007140.779999106.306679237867100
2008-06-06139.550003139.800003136.220001136.289993102.916161384276300
2008-06-09136.860001137.500000135.410004136.619995103.165390228263900
2008-06-10135.669998137.100006135.350006135.940002102.651894260234900
2008-06-11135.970001136.259995133.929993133.940002101.141640283890100
2008-06-12134.600006135.869995133.520004134.449997101.526749252791800
2008-06-13135.169998136.520004134.419998136.149994102.810463244726900
2008-06-16135.550003136.929993135.460007136.229996102.870888185832500
2008-06-17137.070007137.119995135.369995135.570007102.372513191707700
2008-06-18134.690002135.520004133.710007134.250000101.375732265893000
2008-06-19134.149994135.240005133.500000134.419998101.504135304204900
2008-06-20132.839996133.089996131.220001131.58000299.856514289275700
2008-06-23132.089996132.229996131.320007131.44999799.757858165096400
2008-06-24131.050003132.440002130.190002131.19000299.560532267300600
2008-06-25131.720001133.399994131.240005131.809998100.031075287853900
2008-06-26130.570007131.419998128.080002128.22999697.314209297775000
2008-06-27128.279999128.860001127.040001127.52999996.782951303423400
2008-06-30127.889999128.910004127.300003127.98000397.124474258842600
2008-07-01126.519997128.470001125.930000128.38000597.428024388622000
2008-07-02128.789993129.160004125.949997126.18000095.758415288064600
2008-07-03127.110001127.110001124.989998126.30999895.857094239352500
2008-07-07126.790001127.339996123.919998125.01999794.878128372427300
2008-07-08124.989998127.389999124.199997127.23999896.562889375973700
2008-07-09127.500000127.739998124.389999124.79000194.703545336729400
2008-07-10124.430000125.790001123.580002125.30000395.090614436475700
2008-07-11123.970001125.900002122.489998123.83999693.982590481124600
2008-07-14125.260002125.500000122.400002122.72000193.132622322720800
2008-07-15121.800003123.489998120.019997120.98999891.819710502502500
2008-07-16121.449997124.570000121.099998123.95999994.073677371642900
2008-07-17125.139999126.260002124.089996125.19999795.014702375490600
2008-07-18126.169998126.419998125.150002125.98000395.606674267030100
2008-07-21126.510002126.800003125.190002126.05000395.659775222863000
2008-07-22125.150002127.800003124.849998127.48000396.744995296904200
2008-07-23127.889999129.149994127.550003128.16999897.268654311698400
2008-07-24128.339996128.410004125.160004125.51000295.249962248634500
2008-07-25125.889999126.489998125.169998125.48000395.227196219131000
2008-07-28125.510002126.059998123.419998123.63999993.830826205201300
2008-07-29123.980003126.379997123.639999126.27999995.834320261505600
2008-07-30127.110001128.600006126.279999128.52999997.541840354710000
2008-07-31127.400002128.570007126.629997126.83000296.251724277402100
2008-08-01127.120003127.279999125.459999126.16000495.743279248690900
2008-08-04126.040001126.139999124.760002124.98999894.855324188239600
2008-08-05126.019997128.559998124.970001128.36000197.412842251577600
2008-08-06128.020004129.300003127.480003128.92999397.845428209555400
2008-08-07127.959999128.440002126.540001127.01000296.388329246312500
2008-08-08126.580002129.929993126.379997129.36999598.179367260811700
2008-08-11129.470001131.509995129.229996130.71000799.196289249425800
2008-08-12130.279999130.699997128.729996129.35000698.164162213200800
2008-08-13128.789993129.649994127.669998128.57000797.572258256393200
2008-08-14127.839996130.279999127.750000129.53999398.308319239555300
2008-08-15129.929993130.500000129.300003130.16999898.786469181000800
2008-08-18130.429993130.479996127.660004128.38999997.435623172275100
2008-08-19127.419998127.690002126.529999126.98999896.373154194673700
2008-08-20127.389999127.949997126.339996127.58000296.820908225498200
2008-08-21126.750000128.440002126.599998127.80000396.987877180609800
2008-08-22128.669998129.649994127.800003129.64999498.391830167715300
2008-08-25128.800003129.649994126.750000127.01999796.395882171936900
2008-08-26127.019997127.870003126.580002127.38999996.676704159117200
2008-08-27127.550003128.830002127.300003128.63000597.617722171032800
2008-08-28129.279999130.339996129.110001130.19000298.801651167537100
2008-08-29129.729996130.139999128.509995128.78999397.739182189195800
2008-09-02130.029999130.710007127.519997127.98999897.132042252364900
2008-09-03127.879997128.500000126.930000127.87999797.048569251947000
2008-09-04126.970001127.230003123.959999124.02999994.126801340042500
2008-09-05123.290001124.949997122.000000124.41999894.422783289503400
2008-09-08128.039993128.240005124.419998126.98999896.373154364075300
2008-09-09127.099998127.360001122.800003123.22000193.512108377326800
2008-09-10123.889999124.900002122.550003123.72000193.891518298916600
2008-09-11122.120003125.739998121.599998125.51000295.249962375369400
2008-09-12124.290001126.209999123.830002126.08999695.690109297851200
2008-09-15121.629997125.650002119.889999120.08999691.136719483607000
2008-09-16117.199997122.320000117.000000122.09999892.662094581744300
2008-09-17119.639999121.849998116.000000116.61000188.495735624095600
2008-09-18118.050003121.790001113.800003120.07000091.121513776114700
2008-09-19126.699997128.000000123.330002124.12000394.740341501087800
2008-09-22124.449997124.750000120.360001121.30999892.595436249966500
2008-09-23120.849998122.019997118.279999118.55000390.488762327470400
2008-09-24119.349998120.000000117.790001118.93000090.778793311818400
2008-09-25119.400002121.910004118.440002120.79000192.198555328253000
2008-09-26118.830002121.500000118.510002120.84999892.244316285917400
2008-09-29119.139999119.339996110.970001111.37999785.015915459562300
2008-09-30113.510002116.800003110.529999115.98999888.534721328154400
2008-10-01115.269997116.690002113.949997116.05999888.588150332783000
2008-10-02114.949997115.110001111.059998111.84999885.374672365337800
2008-10-03112.860001115.449997109.680000110.33999684.222107461798000
2008-10-06107.150002107.620003100.639999104.72000179.932388610637500
2008-10-07106.839996107.33000299.650002100.02999976.352524540012100
2008-10-0897.519997102.18000096.80999897.51000274.429024725414800
2008-10-0999.660004100.62000390.25000090.69999769.230957534485200
2008-10-1086.76000293.94000283.58000288.50000067.551689871026300
2008-10-1393.870003101.34999889.949997101.34999877.360054455584000
2008-10-14104.699997105.52999997.11000199.84999876.215126546268300
2008-10-1597.45999997.80000389.70999990.01999768.711929484627500
2008-10-1691.29000194.76999786.54000193.76999771.574287708811200
2008-10-1791.98999898.58999691.65000293.20999971.146828476649000
2008-10-2095.34999899.09999894.08999698.80999875.421310321294200
2008-10-2196.97000198.63999995.22000195.86000173.169579356502000
2008-10-2293.19999795.86000187.52999990.63999969.185150516168000
2008-10-2390.29000192.44999785.80999891.69000269.986626634666400
2008-10-2484.05999889.91999884.00000087.04000166.437294545812600
2008-10-2785.97000189.51000283.69999783.94999764.078728397288600
2008-10-2887.33999694.23999884.52999993.76000271.566666639939500
2008-10-2993.76999797.16999892.09999893.08000271.047600531270100
2008-10-3095.77999996.54000192.90000296.30000373.505424414582100
2008-10-3195.08000298.57000094.48000396.83000273.909988411394000
2008-11-0396.77999997.69000295.94999797.11000174.123680205419400
2008-11-0499.059998100.86000196.709999100.41000476.642555346793400
2008-11-0599.199997100.70999995.00000096.19000273.421455387844100
2008-11-0694.45999995.44000290.05999890.86000169.353096477721900
2008-11-0791.65000294.00000090.50000093.86000171.642998380391000
2008-11-1095.20999995.52999990.91999892.62999770.704102301773000
2008-11-1190.76000292.13999988.65000289.76999768.521088418498200
2008-11-1288.23000388.94999785.12000385.82000065.506119454330600
2008-11-1386.12999791.73000382.08999691.16999869.589714753141900
2008-11-1489.41000492.05999886.51999786.62000366.116714540352300
2008-11-1786.37999788.55999885.16000485.47000165.238937415254900
2008-11-1885.15000287.22000182.91000487.08000266.467834523811800
2008-11-1985.91000486.87000380.91999881.50000062.208633558327600
2008-11-2080.12999782.51000275.05000375.44999757.590694814180400
2008-11-2177.45999980.90000274.33999679.51999760.697296718536500
2008-11-2481.91999886.98999880.36000185.02999964.903061523305300
2008-11-2587.30000387.51000283.82000085.66000465.383919454112400
2008-11-2684.30000389.19000284.23999888.97000167.910461370134200
2008-11-2888.62999790.12999788.48000390.08999668.765327118308100
2008-12-0187.51000287.55000381.86000182.11000162.674244369927100
2008-12-0283.47000185.48999882.04000185.26999765.086266469508400
2008-12-0383.40000287.83000283.13999987.32000066.651009519863500
2008-12-0486.05999888.05000383.73999885.30000365.109169444173800
2008-12-0583.65000288.41999882.23999887.93000067.116653471905300
2008-12-0890.33999692.37999788.08000291.00000069.459953412859300
2008-12-0990.37000392.12999788.98000389.50000068.314995370790000
2008-12-1090.32000091.36000189.00000090.11000168.780640396187400
2008-12-1189.54000191.00000087.37000387.94000267.124252365061000
2008-12-1285.55000389.07000085.19999788.98999867.925728415060400
2008-12-1589.01999789.15000286.29000187.75000066.979225256694200
2008-12-1691.87999792.01999788.18000091.87999770.131668377699500
2008-12-1790.83999692.43000090.05999890.98999869.452332281819800
2008-12-1891.40000291.66999888.20999989.29000168.154686374673300
2008-12-1989.09999890.62000388.08999688.19000267.861572301451300
2008-12-2288.58000288.66999885.48999887.05999866.992012243759500
2008-12-2387.52999987.93000085.80000386.16000466.299469221625200
2008-12-2486.44999786.87000386.00000086.66000466.68420462061600
2008-12-2687.23999887.30000386.50000087.16000467.06893274767700
2008-12-2987.23999887.33000285.59999886.91000466.876595127795900
2008-12-3087.51000289.05000386.87999788.97000168.461761168256300
2008-12-3189.08000290.97000188.87000390.23999869.438995193987200
2009-01-0290.44000293.44000289.84999892.95999971.532005227566300
2009-01-0592.62999793.66000491.88999992.84999871.447372240349700
2009-01-0693.63999994.44999792.68000093.47000171.924446328260900
2009-01-0792.00000092.26000290.19999790.66999869.769890280899200
2009-01-0890.16000491.08999689.66999891.04000170.054581263834400
2009-01-0991.16000491.32000085.36000189.08999668.554085330953600
2009-01-1288.83999688.91000486.41000486.94999766.907364277858500
2009-01-1386.73000387.87999786.19999787.11000167.030502356432300
2009-01-1485.54000185.75000083.16000484.37000364.922073435491600
2009-01-1584.12000385.25000081.72000184.40000264.945190532647300
2009-01-1685.86000185.98999883.05000385.05999865.453026399237200
2009-01-2084.23000385.05999880.05000380.57000061.998016419855200
2009-01-2181.94000284.23999880.47000184.05000364.675850364360700
2009-01-2282.41999884.04000181.16999882.75000063.675503427940300
2009-01-2380.90000283.98999880.57000083.11000163.952496386800600
2009-01-2683.58999685.36000182.80999883.68000064.391113317978800
2009-01-2784.12999785.15000283.30000384.52999965.045212273789700
2009-01-2886.40000287.94999786.07000087.38999967.245949330007000
2009-01-2986.11000187.48999884.47000184.55000365.060555294392500
2009-01-3084.98000385.40000282.20999982.83000263.737045383383600
2009-02-0281.57000083.18000081.30999882.58000263.544697288233300
2009-02-0383.09999884.36000182.22000183.73999864.437279278385800
2009-02-0484.30000385.37000383.04000183.33000264.121819322989300
2009-02-0582.69999785.29000177.73000384.57000065.075958417679400
2009-02-0684.86000187.33999684.68000086.98000366.930473366101700
2009-02-0986.95999987.73999886.32000087.09999867.022781240075200
2009-02-1086.26999787.02999982.44999783.11000163.952496536212800
2009-02-1183.44999784.05000382.40000283.59999864.329567324442500
2009-02-1282.16999883.82000081.05000383.66000464.375725469302200
2009-02-1383.55000384.23999882.73999882.76000263.683201293998400
2009-02-1780.16000482.95999979.16999879.22000160.959198478910100
2009-02-1879.79000179.94000278.27999979.02999960.812992362964800
2009-02-1979.83999680.15000278.01999778.18000060.158897316867500
2009-02-2076.73000378.33999675.76999777.41999859.574104477176600
2009-02-2378.26999778.26999774.58999674.65000257.442616379641400
2009-02-2475.29000177.94999774.69999777.48000359.620262426260900
2009-02-2577.13999978.41999875.62999776.87000359.150883461985800
2009-02-2677.82000079.66999875.52999975.62000358.189011363353900
2009-02-2774.01000275.69000273.80999873.93000056.888577470510900
2009-03-0272.51999773.91999870.37000370.59999854.326160426452600
2009-03-0371.61000171.69999769.63999970.07000053.918320443761000
2009-03-0471.23000372.87000370.07000071.73000355.195686462753100
2009-03-0570.09999871.73000368.16999868.80000352.941071485549400
2009-03-0669.40000270.44999767.09999868.91999853.033432490470000
2009-03-0967.94999770.00000067.73000368.11000152.410133379905300
2009-03-1069.51000272.37000369.37000372.16999855.534267406227900
2009-03-1173.00000073.75000071.83000272.63999955.895939356648300
2009-03-1272.62000375.75000071.97000175.50000058.096664409702700
2009-03-1376.01000276.98000374.73000376.08999658.550674337474700
2009-03-1676.95999977.97000175.80999875.86000158.373711360644900
2009-03-1776.07000078.36000175.44999778.18000060.158897356814300
2009-03-1877.80999880.90000277.07000079.93000061.505516473273200
2009-03-1980.93000081.00000078.69000278.94000260.743713428520400
2009-03-2078.76000278.91000476.52999976.70999959.450260371078200
2009-03-2378.73999882.29000178.30999882.22000163.720501419933300
2009-03-2481.23999882.36000180.51000280.59999862.465019330271000
2009-03-2581.23000382.69999779.05999881.44999763.123753441775100
2009-03-2682.25000083.30000381.32000083.11000164.410248422025200
2009-03-2782.05000382.52999981.30999881.61000163.247768322332300
2009-03-3079.80000379.87000377.95999978.79000161.062256324108500
2009-03-3179.55999881.08000279.05000379.51999761.627998364238300
2009-04-0178.52999981.41999878.33000281.05999862.821503377018300
2009-04-0283.08000284.61000181.12999783.43000064.658257476230700
2009-04-0383.48999884.27999982.66999884.26000265.301498284646300
2009-04-0683.33999684.27999982.29000183.59999864.790001264866600
2009-04-0782.25000082.65000281.51000281.65000263.278744258947800
2009-04-0882.05999882.94000281.54000182.52999963.960758230402800
2009-04-0984.66999885.82000084.33000285.80999866.502747269653500
2009-04-1384.91999886.54000184.58000285.83000266.518250224847500
2009-04-1485.02999985.76000284.08000284.34999865.371277276598800
2009-04-1583.83999685.41999883.61000185.25000066.068741250726100
2009-04-1685.93000087.15000284.76999786.50000067.037483335202900
2009-04-1786.83000287.65000286.13999987.08000267.487007262649000
2009-04-2085.54000187.05000383.33999683.43000064.658257293690100
2009-04-2182.82000085.12999782.75000085.05999865.921501114090900
2009-04-2284.29000186.33999684.07000084.54000165.518524340395200
2009-04-2384.70999985.41999883.62999785.37000366.161758324903700
2009-04-2486.02999987.30999885.69000286.66000467.161514287703000
2009-04-2785.68000087.01000285.54000185.83999666.526024289581600
2009-04-2884.97000186.58999684.76000285.57000066.316742247926300
2009-04-2986.51999788.36000186.30000387.38999967.727272311505700
2009-04-3088.55000389.01999786.91999887.41999867.750519301419800
2009-05-0187.44000288.20999986.72000187.88999968.114761236110300
2009-05-0488.55000390.94000288.37999790.87999770.431999287120000
2009-05-0590.57000090.93000089.83999690.57000070.191765243036300
2009-05-0691.68000092.19999790.61000192.13999971.408501291941000
2009-05-0793.01000293.15000290.27999990.86000170.416496317728000
2009-05-0892.02999993.22000191.44000292.98000372.059525299081700
2009-05-1191.69999792.11000191.04000191.23999870.711021247923600
2009-05-1291.62999791.83000289.84999890.97000170.501747282431300
2009-05-1389.73999890.01000288.50000088.68000068.726997269619100
2009-05-1488.72000190.12000388.50000089.44000269.315994260098700
2009-05-1589.37000390.00000088.15000288.70999968.750252271502700
2009-05-1889.55000391.33999688.57000091.23000370.703270241447400
2009-05-1991.18000091.97000190.80999891.12000370.618019206102200
2009-05-2091.94999792.80000390.41000490.51000270.145264285722200
2009-05-2189.45999989.80000388.26000289.20999969.137756258988400
2009-05-2289.45999990.00000088.68000089.01999768.990501166811900
2009-05-2688.36000191.55999888.32000091.30000370.757507236318500
2009-05-2791.44000291.75000089.52999989.66999869.494263246015800
2009-05-2890.45999991.33999689.09999890.91999870.463013289095000
2009-05-2991.41999893.69999790.68000092.52999971.710754258641500
2009-06-0193.66999895.16999893.43000094.76999773.446739276246800
2009-06-0294.40000295.37000394.23000394.84999873.508781230874500
2009-06-0394.04000194.12999792.76000293.65000272.578751235310500
2009-06-0494.00000094.66999893.30000394.52999973.260750210102300
2009-06-0595.48999895.66999893.80000394.55000373.276245284257900
2009-06-0893.83999695.09999893.04000194.16000472.973991238565100
2009-06-0994.69000295.13999994.01999794.63999973.346039225125500
2009-06-1095.48000395.48999893.19000294.40000273.160042296100400
2009-06-1194.58000296.11000194.55999894.82000073.485527275414200
2009-06-1294.40000295.13999994.00000095.08000273.687019184361800
2009-06-1593.95999994.01999792.40000292.90000271.997520224190500
2009-06-1693.23000393.29000191.58000291.63999971.021004227319000
2009-06-1791.59999892.33000290.83000291.55000370.951286223445200
2009-06-1891.69000292.66999891.25000092.22000171.470512211725100
2009-06-1992.58000292.69999791.51999792.04000171.733917215655600
2009-06-2291.13999991.19000289.25000089.27999969.582863251913600
2009-06-2389.47000189.87999788.84999889.34999869.637428188309800
2009-06-2490.16000491.08000289.59999890.12000370.237549211577700
2009-06-2589.66999892.16999889.57000092.08000271.765137279411000
2009-06-2691.76999792.23999891.26999791.83999671.578041167579000
2009-06-2992.11000192.82000091.59999892.69999772.248306168481300
2009-06-3092.72000193.05999891.26999791.94999771.663818228888200
2009-07-0192.33999693.23000392.20999992.33000271.959953173041100
2009-07-0291.12999792.36000189.76000289.80999869.995934212309900
2009-07-0688.94000289.93000088.66000489.80000369.988144174499600
2009-07-0789.70999989.82000088.00000088.05999868.632027197088900
2009-07-0888.58999688.80000387.00000088.00000068.585266248050500
2009-07-0988.61000188.90000287.91000488.16999868.717735163777600
2009-07-1087.69999788.48999887.34999887.95999968.554070173520300
2009-07-1388.30999890.16999887.58999690.09999870.221947217413500
2009-07-1490.37999790.69000289.73000390.61000170.619423181487400
2009-07-1591.80999893.51000290.68000093.26000272.684792220877900
2009-07-1693.00000094.51000292.82000093.11000172.567871231174500
2009-07-1794.05999894.32000093.54000194.12999773.362808138561700
2009-07-2094.68000095.29000194.19000295.12999774.142212164179400
2009-07-2195.87000395.90000294.41999895.57000074.485146217718300
2009-07-2294.95999996.12999794.88999995.55000374.469551196068100
2009-07-2395.61000198.08000295.52999997.66000476.114044258795500
2009-07-2497.19999798.13999996.69000298.05999876.425774154003100
2009-07-2797.87999798.40000297.33999698.34999876.651810159259400
2009-07-2897.66000498.37000397.05999897.88999976.293343186685200
2009-07-2997.44000298.08999696.98000397.65000276.106262194399300
2009-07-3098.83000299.83000298.59999898.66999876.901230225575400
2009-07-3198.65000299.47000198.37999798.80999877.010338207358000
2009-08-0399.849998100.52999999.309998100.44000278.280716175776900
2009-08-0499.989998100.83999699.779999100.69999778.483360176714600
2009-08-05100.769997100.86000199.580002100.41000478.257332184726400
2009-08-06100.870003101.01999799.41999899.88999977.852051193203800
2009-08-07100.940002102.029999100.389999101.19999778.873047220640900
2009-08-10100.739998101.220001100.269997100.98999878.709373130898700
2009-08-11100.540001100.61000199.45999999.73000377.727379157301000
2009-08-1299.559998101.55999899.510002100.80000378.561295219052400
2009-08-13101.260002101.610001100.260002101.57000079.161407176449500
2009-08-14101.519997101.59999899.699997100.79000178.553497199616100
2009-08-1798.84999898.94999798.11000198.30999876.620659237667500
2009-08-1898.52999999.44000298.34999899.08999677.228554173461500
2009-08-1998.309998100.30000398.20999999.95999977.906616192812800
2009-08-20100.089996101.22000199.870003100.98999878.709373174131300
2009-08-21101.820000103.129997101.620003102.97000180.252533224605000
2009-08-24103.389999103.949997102.589996102.95999980.244766191279000
2009-08-25103.370003104.260002102.940002103.16000480.400627215310600
2009-08-26102.839996103.639999102.489998103.16999880.408409194620700
2009-08-27103.110001103.720001101.940002103.40000280.587646196230100
2009-08-28104.230003104.349998102.669998103.37999780.572090147024400
2009-08-31102.370003102.580002101.790001102.45999979.855072176051600
2009-09-01101.949997103.23999899.989998100.19999778.093636321276800
2009-09-0299.779999100.44000299.57000099.82000077.797478171805000
2009-09-03100.400002100.76999799.589996100.65000278.444389143572300
2009-09-04100.849998102.089996100.550003102.05999879.543274142687900
2009-09-08103.000000103.050003102.389999102.94000280.229156132909100
2009-09-09103.120003104.080002102.800003103.73000380.844856154612500
2009-09-10103.800003104.860001103.220001104.79000181.671005162902400
2009-09-11104.989998105.300003104.279999104.76999781.655418152360100
2009-09-14103.879997105.459999103.150002105.27999982.052887149593800
2009-09-15105.449997106.110001104.760002105.72000182.395828196795900
2009-09-16106.099998107.339996105.730003107.32000083.642822206406300
2009-09-17107.169998108.059998106.570000107.16000483.518135229170900
2009-09-18107.150002107.160004106.360001106.72000183.571381153799100
2009-09-21105.889999107.000000105.660004106.44999783.359940151892000
2009-09-22107.080002107.370003106.599998107.07000083.845474143126700
2009-09-23107.320000108.029999105.989998106.18000083.148514225947400
2009-09-24106.410004106.639999104.550003105.01000282.232300228636800
2009-09-25104.779999105.360001104.089996104.44999781.793762204059000
2009-09-28104.849998106.550003104.830002106.32000083.258156118285800
2009-09-29106.510002107.019997105.779999106.00000083.007538133733900
2009-09-30106.360001106.459999104.620003105.58999682.686470254383000
2009-10-01103.000000105.730003102.949997102.97000180.634804281840600
2009-10-02102.019997103.099998101.989998102.48999880.258904224748800
2009-10-05102.900002104.320000102.599998104.01999781.457031149875000
2009-10-06104.769997106.110001104.709999105.51000282.623871202491100
2009-10-07105.269997105.910004105.070000105.80000382.850937159200300
2009-10-08106.550003107.169998105.849998106.61000183.485252183305800
2009-10-09106.639999107.260002106.360001107.26000283.994255135008300
2009-10-12107.760002108.089996107.279999107.68000084.323143118031000
2009-10-13107.389999107.709999106.760002107.45999984.150879157692700
2009-10-14108.720001109.419998107.419998109.30999885.599579191421600
2009-10-15108.779999109.709999108.730003109.70999985.912819173873600
2009-10-16108.800003109.269997108.230003108.88999985.270683192069400
2009-10-19109.070000110.129997108.730003109.79000185.975456159530400
2009-10-20109.949997109.989998108.680000109.20999985.521286180921100
2009-10-21109.040001110.309998108.150002108.23000384.753838225379300
2009-10-22108.190002109.680000107.500000109.33000285.615257238444000
2009-10-23109.690002109.760002107.629997108.08000284.636414240033200
2009-10-26108.199997109.309998106.610001106.91000483.720177242028200
2009-10-27107.029999107.389999106.160004106.41999883.336464253266300
2009-10-28106.150002106.480003104.349998104.41000481.762444248821400
2009-10-29105.190002106.860001104.940002106.65000283.516571198110600
2009-10-30106.300003106.620003103.440002103.55999881.096817325608100
2009-11-02104.129997105.410004103.080002104.32000081.691971254222900
2009-11-03103.739998104.800003103.540001104.65000281.950401228362600
2009-11-04105.510002106.330002104.650002104.91999882.161819247996700
2009-11-05105.660004106.879997105.440002106.84999883.673172180015300
2009-11-06106.260002107.400002106.050003107.12999783.892456170954100
2009-11-09107.949997109.629997107.870003109.57000085.803207159495700
2009-11-10109.309998109.930000108.970001109.58999685.818855171899800
2009-11-11110.309998110.820000109.620003110.15000286.257408169466200
2009-11-12110.000000110.570000108.750000109.02999985.380325157144500
2009-11-13109.309998110.089996108.750000109.62000385.842346150963000
2009-11-16110.379997111.690002110.320000111.20999987.087456210922200
2009-11-17110.919998111.389999110.500000111.33999687.189255147134100
2009-11-18111.260002111.430000110.570000111.26999787.134415156486800
2009-11-19110.510002111.309998109.129997109.82000085.998962208734600
2009-11-20109.250000109.760002109.010002109.43000085.693558134196000
2009-11-23110.720001111.739998110.599998110.82000086.782059148010200
2009-11-24111.000000111.199997110.010002110.98999886.915184138420100
2009-11-25111.169998111.500000110.820000111.37999787.220581109564800
2009-11-27108.400002110.320000108.290001109.57000085.803207126001800
2009-11-30109.480003110.199997108.120003109.94000286.092926160874800
2009-12-01110.919998111.660004110.730003111.30000387.157944159613700
2009-12-02111.279999112.010002110.919998111.25000087.118797132315100
2009-12-03111.550003112.180000110.290001110.37999786.437485167324900
2009-12-04111.839996112.379997110.040001111.01000286.930832274907800
2009-12-07110.910004111.529999110.489998110.83999686.797707127973800
2009-12-08110.040001110.769997109.269997109.61000185.834518169863700
2009-12-09109.580002110.180000109.019997110.01999786.155571155063400
2009-12-10110.699997111.120003110.449997110.63999986.641098138014600
2009-12-11111.110001111.360001110.610001111.11000187.009132124854000
2009-12-14111.870003112.000000111.129997111.87000387.604309107141500
2009-12-15111.459999111.919998111.000000111.34999887.197098120408800
2009-12-16111.800003112.129997111.269997111.51999787.330223155358200
2009-12-17110.720001110.930000110.080002110.18000086.280876183390100
2009-12-18110.199997110.300003109.279999110.20999986.768974174591200
2009-12-21110.760002111.699997110.760002111.33000287.650795118039600
2009-12-22111.570000111.970001111.430000111.73000387.96570691707500
2009-12-23112.000000112.110001111.500000111.94999788.138870111783100
2009-12-24112.190002112.599998112.000000112.48000388.55619839677500
2009-12-28112.900002112.989998112.320000112.72000188.74514887508500
2009-12-29113.010002113.029999112.550003112.55999888.61915680572500
2009-12-30112.230003112.650002112.169998112.51999788.58769273138400
2009-12-31112.769997112.800003111.389999111.44000287.73739690637900
2010-01-04112.370003113.389999111.510002113.33000289.225388118944600
2010-01-05113.260002113.680000112.849998113.62999789.461578111579900
2010-01-06113.519997113.989998113.430000113.70999989.524597116074400
2010-01-07113.500000114.330002113.180000114.19000289.902496131091100
2010-01-08113.889999114.620003113.660004114.57000090.201691126402800
2010-01-11115.080002115.129997114.239998114.73000390.327599106375700
2010-01-12113.970001114.209999113.220001113.66000489.485207163333500
2010-01-13113.949997114.940002113.370003114.62000390.241028161822000
2010-01-14114.489998115.139999114.419998114.93000090.485100115718800
2010-01-15114.730003114.839996113.199997113.63999989.469475212283100
2010-01-19113.620003115.129997113.589996115.05999890.587425139172700
2010-01-20114.279999114.449997112.980003113.88999989.666275216490200
2010-01-21113.919998114.269997111.559998111.69999787.942108344859600
2010-01-22111.199997111.739998109.089996109.20999985.981697345942400
2010-01-25110.209999110.410004109.410004109.76999786.422615186937500
2010-01-26109.339996110.470001109.040001109.30999886.060394211168800
2010-01-27109.169998110.080002108.330002109.83000286.469833271863600
2010-01-28110.190002110.250000107.910004108.57000085.477829316104000
2010-01-29109.040001109.800003107.220001107.38999984.548813310677600
2010-02-01108.150002109.070000107.500000109.05999885.863625187865000
2010-02-02109.260002110.589996108.879997110.37999786.902832216327900
2010-02-03109.879997110.480003109.510002109.83000286.469833172730700
2010-02-04108.980003109.029999106.419998106.44000283.800873356715700
2010-02-05106.559998106.879997104.580002106.66000483.974083493585800
2010-02-08106.739998107.330002105.809998105.88999983.367844224166900
2010-02-09107.129997108.150002106.269997107.22000184.414970337820500
2010-02-10107.050003107.599998106.110001107.01000284.249611240511500
2010-02-11106.870003108.250000106.250000108.12999785.131401223591600
2010-02-12106.989998108.099998106.510002108.04000185.060555304622100
2010-02-16108.860001109.849998107.820000109.73999886.398964159317500
2010-02-17110.269997110.410004109.739998110.26000286.808357168845100
2010-02-18110.080002111.139999110.040001110.91000487.320107193708600
2010-02-19110.620003111.570000110.360001111.13999987.501190222684900
2010-02-22111.550003111.580002110.830002111.16000487.516953132346900
2010-02-23110.860001111.199997109.519997109.80999886.454094207497000
2010-02-24110.139999111.000000109.860001110.82000087.249252176350700
2010-02-25109.239998110.750000108.940002110.66999887.131172259634700
2010-02-26110.769997111.120003110.110001110.73999887.186272173589300
2010-03-01111.199997112.000000111.169998111.88999988.091682147709700
2010-03-02112.370003112.739998112.000000112.19999788.335747160992400
2010-03-03112.489998112.970001112.019997112.30000388.414490150785000
2010-03-04112.449997112.800003112.029999112.63999988.682144135770400
2010-03-05113.370003114.339996113.099998114.25000089.949730176118800
2010-03-08114.260002114.519997114.070000114.26999789.965477114631200
2010-03-09113.930000114.989998113.870003114.45999990.115059154556700
2010-03-10114.510002115.279999114.410004114.97000190.516548186088800
2010-03-11114.699997115.480003114.349998115.44999790.894501160791100
2010-03-12115.949997115.970001115.139999115.45999990.902367162074800
2010-03-15115.260002115.570000114.599998115.48999890.925957146816800
2010-03-16115.809998116.519997115.489998116.41000491.650299168673000
2010-03-17116.760002117.480003116.419998117.09999892.193565177468100
2010-03-18117.110001117.269997116.570000117.04000192.146309196509100
2010-03-19115.970001117.290001115.519997115.97000191.679901226641100
2010-03-22115.309998116.800003115.239998116.58999692.170021184477800
2010-03-23116.760002117.510002116.379997117.41000492.818275182941600
2010-03-24116.970001117.430000115.580002116.83999692.367676196072600
2010-03-25117.629997118.169998116.510002116.65000292.217453223396300
2010-03-26116.870003117.419998116.120003116.58000292.162125205808500
2010-03-29117.169998117.529999116.690002117.32000092.747139134513500
2010-03-30117.459999117.830002116.910004117.40000292.810356145772500
2010-03-31116.949997117.519997116.610001117.00000092.494141161078700
2010-04-01117.800003118.250000117.099998117.80000393.126602161215200
2010-04-05118.250000118.839996117.919998118.76000293.885506105847600
2010-04-06118.419998119.250000118.290001119.04000194.106857110384200
2010-04-07118.800003119.360001117.809998118.36000193.569298184576300
2010-04-08117.949997118.970001117.599998118.76999793.893410158704000
2010-04-09119.019997119.599998118.800003119.55000394.510040133006500
2010-04-12119.699997120.050003119.559998119.73999894.660248110279000
2010-04-13119.620003120.040001119.000000119.83000294.731415125043600
2010-04-14120.269997121.190002120.080002121.19000295.806519161609000
2010-04-15120.989998121.570000120.949997121.29000195.885597144615300
2010-04-16120.860001121.290001118.750000119.36000194.359871366786700
2010-04-19119.010002119.930000118.470001119.80999894.715591217947800
2010-04-20120.559998120.980003119.870003120.87999795.561478157708000
2010-04-21120.949997121.230003119.989998120.66000495.387581192910100
2010-04-22119.809998121.169998119.120003121.01999795.672165115360300
2010-04-23120.940002121.860001120.629997121.80999896.296692177335500
2010-04-26121.849998122.120003121.230003121.34999895.933060143457300
2010-04-27120.650002121.339996118.250000118.48000393.664162355853300
2010-04-28119.050003119.680000118.269997119.37999794.375626300674100
2010-04-29120.099998121.110001120.070000120.86000195.545662193775000
2010-04-30120.879997121.010002118.779999118.80999893.925041270000900
2010-05-03119.379997120.680000119.199997120.34999895.142494182747900
2010-05-04119.010002119.029999116.919998117.51999792.905235360353400
2010-05-05116.559998117.800003115.970001116.82000092.351868328973200
2010-05-06116.260002117.000000105.000000112.94000289.284492647356600
2010-05-07112.639999113.769997109.410004111.26000287.956413637558800
2010-05-10115.809998116.650002114.910004116.16000491.830116396159600
2010-05-11115.070000117.360001114.910004115.83000291.569206317849800
2010-05-12116.290001117.620003116.089996117.44999792.849884235607100
2010-05-13117.129997117.680000115.889999115.98999891.695663234452500
2010-05-14115.120003115.330002112.870003113.88999990.035530345601400
2010-05-17114.199997114.519997111.769997113.94999790.082985325739800
2010-05-18114.879997115.220001112.029999112.40000288.857605360556800
2010-05-19111.769997112.769997110.360001111.76000288.351662394742700
2010-05-20109.379997109.889999107.470001107.54000185.015564530418300
2010-05-21105.910004109.379997105.360001109.11000186.256737500909400
2010-05-24108.519997109.389999107.610001107.70999985.149963269823000
2010-05-25105.110001107.870003104.379997107.82000085.236938396505200
2010-05-26108.480003109.470001106.849998107.16999884.723061349719300
2010-05-27109.190002110.800003108.779999110.76000287.561134300870500
2010-05-28110.639999110.720001108.849998109.37000386.462265297933500
2010-06-01108.349998109.949997107.370003107.52999985.007668277909400
2010-06-02108.080002110.339996107.510002110.33000287.221184240243700
2010-06-03110.650002111.059998109.580002110.70999987.521606226618300
2010-06-04108.610001109.330002106.459999106.82000084.446381398475600
2010-06-07107.199997107.610001105.410004105.48999883.394936264609100
2010-06-08105.570000106.830002104.650002106.62000384.288246357774300
2010-06-09107.239998108.279999105.599998106.05000383.837677268023300
2010-06-10107.860001109.279999106.040001109.15000286.288376317890600
2010-06-11108.190002109.750000108.120003109.68000086.707336214128200
2010-06-14110.519997111.120003109.400002109.51000286.572945207196100
2010-06-15110.279999112.099998110.089996112.00000088.541389238268700
2010-06-16111.419998112.419998111.199997111.95999988.509781216374000
2010-06-17112.279999112.330002111.050003112.13999988.652092263185800
2010-06-18111.830002112.129997111.370003111.73000388.748192174006600
2010-06-21113.120003113.199997110.790001111.41000488.494034213140700
2010-06-22111.410004111.900002109.410004109.57000087.032509239355400
2010-06-23109.639999110.029999108.480003109.23000386.762436254639900
2010-06-24108.690002108.830002107.139999107.41999885.324722268523600
2010-06-25107.739998108.419998106.769997107.87000385.682159238726500
2010-06-28108.029999108.320000107.139999107.52999985.412094169218600
2010-06-29106.019997107.510002103.550003104.20999982.774986373649500
2010-06-30103.919998104.879997102.879997103.22000181.988632284101700
2010-07-01103.150002103.489998101.129997102.76000281.623268382924800
2010-07-02103.110001103.419998101.620003102.19999781.178421233385200
2010-07-06103.639999104.370003101.879997102.87000381.710625256935300
2010-07-07103.129997106.239998103.019997106.11000184.284172253769400
2010-07-08107.000000107.279999105.910004107.16000485.118217210842100
2010-07-09107.129997107.970001106.930000107.95999985.753647144999900
2010-07-12107.599998108.239998107.150002108.02999985.809258131283600
2010-07-13109.150002110.089996108.930000109.66000487.104012213025900
2010-07-14109.309998110.080002108.860001109.65000287.096024184426800
2010-07-15109.610001110.059998108.169998109.68000087.119881232337900
2010-07-16109.089996109.209999106.449997106.66000484.721069282693400
2010-07-19107.050003107.629997106.220001107.29000185.221474186709000
2010-07-20105.870003108.559998105.820000108.48000386.166695258162400
2010-07-21109.040001109.070000106.629997107.07000085.046722264527000
2010-07-22108.339996109.940002108.330002109.45999986.945107274781300
2010-07-23109.239998110.570000108.930000110.41000487.699730222020800
2010-07-26110.599998111.669998110.290001111.55999888.613174184445700
2010-07-27112.169998112.290001111.110001111.55000388.605225204855600
2010-07-28111.320000111.660004110.459999110.83000288.033333163056200
2010-07-29111.519997111.820000109.410004110.29000187.604385220149100
2010-07-30109.169998110.860001108.980003110.26999787.588493220070600
2010-08-02111.989998112.940002111.540001112.76000289.566345188263200
2010-08-03112.480003112.769997111.849998112.22000189.137405146657300
2010-08-04112.529999113.110001112.160004112.97000189.733154158171700
2010-08-05112.250000112.910004112.080002112.84999889.637794140473800
2010-08-06111.739998112.570000110.919998112.38999989.272476239728300
2010-08-09112.919998113.180000112.320000112.98999889.749023120800400
2010-08-10112.029999112.980003111.370003112.37999789.264496242916300
2010-08-11110.650002110.690002109.120003109.30000386.818024273406900
2010-08-12107.650002109.019997107.599998108.62999786.285835239542600
2010-08-13108.290001108.959999108.180000108.30999886.031662158698500
2010-08-16107.570000108.610001107.180000108.26000285.991943147895300
2010-08-17109.190002110.389999108.879997109.58999687.048386172270300
2010-08-18109.540001110.379997108.910004109.79000187.207237182922100
2010-08-19109.220001109.489998107.430000107.87999785.690102265847600
2010-08-20107.559998107.940002106.750000107.52999985.412094209714200
2010-08-23108.040001108.570000107.070000107.12000385.086418163490300
2010-08-24105.949997106.389999104.970001105.52999983.823486280677800
2010-08-25104.949997106.339996104.290001105.94000284.149139272234800
2010-08-26106.440002106.580002104.879997105.23000383.585220224439500
2010-08-27105.889999106.970001104.309998106.86000184.879898272649000
2010-08-30106.580002106.910004105.300003105.30999883.648735167238600
2010-08-31104.919998105.980003104.489998105.30999883.648735273933100
2010-09-01106.730003108.610001106.660004108.45999986.150818256828100
2010-09-02108.720001109.489998108.489998109.47000186.953079156112200
2010-09-03110.540001110.989998109.949997110.88999988.080994212197300
2010-09-07110.370003110.510002109.550003109.63999987.088089141973700
2010-09-08109.860001110.849998109.809998110.41000487.699730149924400
2010-09-09111.650002111.680000110.620003110.91999888.104820147017900
2010-09-10111.120003111.610001110.870003111.48000388.549614127819000
2010-09-13112.580002112.949997112.129997112.72000189.534584178503500
2010-09-14112.500000113.290001112.080002112.65000289.478966209823600
2010-09-15112.320000113.209999111.980003113.08000289.820480168608400
2010-09-16112.730003113.120003112.349998113.05000389.796715199962900
2010-09-17113.040001113.150002112.180000112.48999889.830208195836900
2010-09-20112.879997114.459999112.519997114.20999991.203751214555200
2010-09-21114.300003114.839996113.510002113.98000391.020088268389100
2010-09-22113.800003114.440002113.099998113.41999890.572891191322400
2010-09-23112.489998113.669998112.180000112.50000089.838219202354300
2010-09-24113.750000114.900002113.650002114.82000091.690880209671800
2010-09-27114.860001114.989998114.160004114.26999791.251663128761800
2010-09-28114.419998115.040001113.180000114.66999891.571083209207500
2010-09-29114.379997114.910004114.019997114.47000191.411369179665800
2010-09-30115.050003115.790001113.589996114.12999791.139847287106700
2010-10-01114.989998115.120003113.930000114.61000191.523178174638700
2010-10-04114.370003114.849998113.180000113.75000090.836418166153200
2010-10-05114.800003116.320000114.669998116.04000192.665131229634100
2010-10-06116.019997116.330002115.559998116.02999992.657112148626600
2010-10-07116.500000116.529999115.190002115.88999992.545364164860000
2010-10-08116.050003116.860001115.610001116.54000193.064377177760100
2010-10-11116.720001116.970001116.250000116.65000293.152252103098300
2010-10-12116.269997117.349998115.650002117.01000293.439728182210000
2010-10-13117.660004118.550003117.379997117.91999894.166428194347200
2010-10-14117.809998118.010002116.720001117.45999993.799072217764300
2010-10-15118.279999118.349998116.760002117.69999793.990723243705000
2010-10-18117.739998118.669998117.309998118.27999994.453911141204800
2010-10-19117.190002117.849998116.019997116.73000393.216118280604700
2010-10-20116.940002118.440002116.870003117.87000394.126480200051800
2010-10-21118.400002119.089996117.209999118.12999794.334084221585500
2010-10-22118.309998118.529999118.000000118.34999894.509789108212400
2010-10-25119.139999119.760002118.610001118.69999794.789314151145700
2010-10-26118.099998118.839996117.870003118.72000194.805267158982900
2010-10-27117.889999118.510002117.260002118.37999794.533760190024000
2010-10-28119.059998119.110001117.830002118.40000294.549713168576000
2010-10-29118.279999118.720001118.070000118.48999894.621567144305500
2010-11-01119.070000119.750000117.849998118.52999994.653549174074800
2010-11-02119.419998119.750000119.099998119.47000195.404198158345900
2010-11-03119.680000120.019997118.449997119.94999795.787506226702800
2010-11-04121.279999122.320000119.970001122.26000297.632141215039400
2010-11-05122.339996122.919998122.180000122.72000197.999527180654100
2010-11-08122.339996122.690002121.940002122.48999897.815811156107100
2010-11-09122.820000122.949997121.120003121.61000197.113129186621600
2010-11-10121.580002122.160004120.660004122.09999897.504402221387400
2010-11-11121.050003121.820000120.680000121.63999997.137039158017600
2010-11-12120.820000121.349998119.650002120.19999795.987152239068800
2010-11-15120.580002121.050003119.980003120.02999995.851387163940800
2010-11-16119.290001119.489998117.589996118.16000494.358078299566200
2010-11-17118.209999118.709999117.860001118.22000194.405991172308900
2010-11-18119.360001120.389999119.349998119.95999995.795486197723700
2010-11-19119.900002120.339996119.250000120.29000196.059013156852900
2010-11-22119.690002120.239998118.769997120.19000295.979149181361000
2010-11-23118.769997119.019997117.989998118.44999794.589645222309000
2010-11-24119.199997120.230003119.180000120.19999795.987152140046100
2010-11-26119.160004119.809998118.800003118.80000394.86914876007800
2010-11-29118.500000119.480003117.739998119.16000495.156631223642300
2010-11-30117.980003119.169998117.809998118.48999894.621567233930700
2010-12-01120.199997121.239998120.190002121.01000296.633980221037200
2010-12-02121.199997122.650002121.129997122.55999897.871735191213600
2010-12-03122.139999123.029999122.110001122.88999998.135277151288900
2010-12-06122.629997123.040001122.500000122.76000298.031456103050500
2010-12-07123.940002124.010002122.760002122.83000298.087372206581000
2010-12-08122.980003123.379997122.410004123.27999998.446709138019200
2010-12-09123.970001124.019997123.150002123.76000298.830025123705100
2010-12-10124.139999124.599998123.730003124.48000399.404999117571700
2010-12-13125.050003125.199997124.519997124.55999899.468872133812700
2010-12-14124.750000125.230003124.290001124.66999899.556694147249600
2010-12-15124.440002124.930000123.889999124.09999899.101532160823100
2010-12-16124.180000124.910004123.750000124.82000099.676476185035200
2010-12-17124.080002124.459999123.820000124.30000399.783287141075300
2010-12-20124.639999124.900002123.980003124.599998100.024109119085500
2010-12-21124.989998125.470001124.870003125.389999100.65827994965500
2010-12-22125.480003125.820000125.410004125.779999100.97135978878100
2010-12-23125.639999125.779999125.290001125.599998100.82683670053700
2010-12-27125.129997125.769997125.040001125.650002100.86700458126000
2010-12-28125.900002125.949997125.500000125.830002101.01150555309100
2010-12-29125.980003126.199997125.900002125.919998101.08371058033100
2010-12-30125.800003126.129997125.529999125.720001100.92317276616900
2010-12-31125.529999125.870003125.330002125.750000100.94728991218900
2011-01-03126.709999127.599998125.699997127.050003101.990860138725200
2011-01-04127.330002127.370003126.190002126.980003101.934677137409700
2011-01-05126.580002127.720001126.459999127.639999102.464485133975300
2011-01-06127.690002127.830002127.010002127.389999102.263809122519000
2011-01-07127.559998127.769997126.150002127.139999102.063103156034600
2011-01-10126.580002127.160004126.199997126.980003101.934677122401700
2011-01-11127.440002127.739998126.949997127.430000102.295921110287000
2011-01-12128.210007128.720001127.459999128.580002103.219078107929200
2011-01-13128.630005128.690002128.050003128.369995103.050507129048400
2011-01-14128.190002129.330002128.100006129.300003103.797058117677900
2011-01-18129.179993129.639999129.029999129.520004103.973701114401300
2011-01-19129.410004129.539993127.910004128.250000102.954163151958400
2011-01-20127.959999128.399994127.129997128.080002102.817711175745700
2011-01-21128.880005129.169998128.229996128.369995103.050507151462900
2011-01-24128.289993129.250000128.259995129.100006103.636490113715500
2011-01-25128.759995129.279999128.110001129.169998103.692696167552200
2011-01-26129.490005130.050003129.229996129.669998104.094109141281500
2011-01-27129.699997130.210007129.470001129.990005104.350998123302700
2011-01-28130.139999130.350006127.510002127.720001102.528740295637300
2011-01-31128.070007128.779999127.750000128.679993103.299339149249200
2011-02-01129.460007130.970001129.380005130.740005104.953041167194300
2011-02-02130.399994130.839996130.330002130.490005104.752388118323600
2011-02-03130.259995130.979996129.570007130.779999104.985153145886700
2011-02-04130.830002131.199997130.229996131.149994105.282173134634800
2011-02-07131.440002132.399994131.429993131.970001105.940422112439100
2011-02-08132.089996132.639999131.729996132.570007106.42211299072800
2011-02-09132.210007132.630005131.610001132.270004106.181267146436700
2011-02-10131.600006132.470001131.300003132.320007106.221428162708500
2011-02-11131.800003133.279999131.770004133.110001106.855606137710300
2011-02-14133.029999133.539993132.880005133.429993107.112488101690700
2011-02-15133.020004133.220001132.320007133.009995106.775299119575400
2011-02-16133.460007134.009995133.190002133.850006107.449600130183500
2011-02-17133.460007134.429993133.339996134.250000107.770752109810500
2011-02-18134.369995134.690002134.059998134.529999107.995506130002400
2011-02-22133.119995134.559998131.470001131.830002105.828072233116400
2011-02-23131.750000132.070007130.210007131.020004105.177856227584000
2011-02-24130.880005131.440002129.699997130.929993105.105576260431400
2011-02-25131.479996132.410004131.399994132.330002106.229454141686900
2011-02-28132.820007133.320007132.380005133.149994106.887695141585500
2011-03-01133.570007133.690002130.889999130.929993105.105576258565500
2011-03-02130.750000131.820007130.350006131.210007105.330338200277400
2011-03-03132.399994133.619995132.389999133.470001107.144600176480100
2011-03-04133.369995133.630005131.600006132.470001106.341843277202300
2011-03-07132.860001133.160004130.740005131.429993105.506966216790400
2011-03-08131.639999133.000000131.070007132.580002106.430145174615000
2011-03-09132.320007132.800003131.600006132.389999106.277588153806000
2011-03-10131.000000131.179993129.809998129.940002104.310822301291800
2011-03-11129.520004131.309998129.490005130.839996105.033333225621800
2011-03-14129.990005130.479996129.059998130.050003104.399147234974100
2011-03-15126.589996129.330002126.500000128.559998103.203011359585400
2011-03-16128.149994128.570007125.279999126.180000101.292450468670300
2011-03-17128.000000128.389999127.099998127.849998102.633080254303700
2011-03-18128.839996128.880005127.510002127.760002103.006363230435400
2011-03-21129.350006130.009995129.199997129.740005104.602760153992600
2011-03-22129.720001129.889999129.169998129.289993104.239937129538600
2011-03-23128.929993130.000000128.320007129.660004104.538261148603100
2011-03-24130.399994131.089996129.669998130.899994105.538002159129800
2011-03-25131.240005131.869995130.889999131.300003105.860481155642800
2011-03-28131.580002131.919998130.940002130.979996105.602509109762400
2011-03-29130.869995131.899994130.440002131.860001106.311974129798800
2011-03-30132.550003133.160004132.360001132.770004107.045692135835000
2011-03-31132.600006132.960007132.449997132.589996106.900566132537100
2011-04-01133.410004133.770004132.830002133.149994107.352036153850100
2011-04-04133.429993133.669998132.880005133.259995107.440727100768900
2011-04-05133.000000133.830002132.940002133.240005107.424637120791500
2011-04-06133.880005134.000000133.119995133.660004107.763237120411600
2011-04-07133.419998133.979996132.660004133.320007107.489113170731500
2011-04-08133.910004133.990005132.309998132.860001107.118217147945400
2011-04-11133.000000133.449997132.139999132.460007106.795723121385400
2011-04-12131.720001131.979996130.990005131.470001105.997543161187400
2011-04-13132.080002132.179993130.960007131.460007105.989502162059000
2011-04-14130.699997131.759995130.270004131.559998106.070122161220400
2011-04-15131.800003132.369995131.410004132.039993106.457108170006700
2011-04-18130.589996132.029999129.509995130.559998105.263855210759300
2011-04-19130.759995131.350006130.440002131.309998105.868553124258800
2011-04-20132.880005133.389999132.789993133.100006107.311752156133800
2011-04-21133.789993133.839996133.100006133.779999107.859978135935400
2011-04-25133.679993133.860001133.199997133.639999107.74710865757100
2011-04-26134.050003135.059998133.910004134.789993108.674271146600000
2011-04-27135.050003135.869995134.500000135.669998109.383797143031000
2011-04-28135.429993136.289993135.410004136.110001109.738533124791100
2011-04-29136.160004136.570007135.979996136.429993109.996498115094100
2011-05-02137.070007137.179993135.949997136.220001109.827240126278700
2011-05-03135.960007136.190002135.039993135.729996109.432152138375000
2011-05-04135.669998135.729996134.229996134.830002108.706528182678500
2011-05-05134.080002134.949997133.020004133.610001107.722916226900000
2011-05-06134.940002135.630005133.679993134.199997108.198601222787200
2011-05-09134.190002135.110001133.979996134.720001108.617859114104500
2011-05-10135.169998136.110001135.000000135.869995109.545044114806900
2011-05-11135.669998135.690002133.820007134.440002108.392097193564200
2011-05-12134.080002135.360001133.389999135.080002108.908104171550700
2011-05-13135.149994135.339996133.559998134.039993108.069603157444900
2011-05-16133.559998134.610001132.970001133.190002107.384293141675400
2011-05-17132.690002133.350006132.119995133.169998107.368156192686200
2011-05-18133.240005134.500000132.949997134.360001108.327576135217900
2011-05-19134.800003135.029999133.940002134.679993108.585579119489500
2011-05-20134.330002134.679993133.360001133.610001107.722916182594900
2011-05-23131.979996132.720001131.589996132.059998106.473251168700000
2011-05-24132.440002132.729996131.699997131.949997106.384529147199600
2011-05-25131.419998132.940002131.380005132.389999106.739281151050100
2011-05-26132.029999133.240005131.779999133.000000107.231079164850000
2011-05-27133.369995133.869995132.960007133.509995107.642311120921900
2011-05-31134.770004134.919998133.839996134.899994108.762962164731200
2011-06-01134.509995134.919998131.759995131.869995106.320038233094300
2011-06-02131.960007132.240005130.960007131.729996106.207153200466800
2011-06-03130.149994131.419998130.080002130.419998105.150986234690200
2011-06-06130.089996130.360001128.869995129.039993104.038345179951200
2011-06-07129.699997130.070007128.850006128.960007103.973862161660500
2011-06-08128.759995129.190002128.179993128.419998103.538475198696400
2011-06-09128.770004129.929993128.460007129.399994104.328613160964400
2011-06-10128.850006128.929993127.260002127.599998102.877350238629400
2011-06-13127.889999128.240005127.050003127.699997102.957985207599800
2011-06-14128.869995129.770004128.820007129.320007104.264091160570400
2011-06-15128.240005129.300003126.680000127.019997102.409752300958000
2011-06-16127.059998127.970001126.320000127.300003102.635506308032800
2011-06-17127.930000127.940002126.620003127.050003102.941757233284900
2011-06-20126.620003127.970001126.580002127.699997103.468414159479000
2011-06-21128.360001129.699997127.750000129.449997104.886360193157300
2011-06-22129.050003129.809998128.589996128.669998104.254364176703000
2011-06-23127.160004128.639999126.190002128.300003103.954567334286500
2011-06-24128.270004128.369995126.620003126.809998102.747307226129300
2011-06-27126.889999128.429993126.639999127.940002103.662857168904700
2011-06-28128.449997129.630005128.270004129.610001105.015991165556300
2011-06-29130.199997130.929993129.630005130.720001105.915359244295500
2011-06-30131.139999132.179993130.710007131.970001106.928146223322700
2011-07-01132.089996134.100006131.779999133.919998108.508148202385700
2011-07-05133.779999134.080002133.389999133.809998108.419014165936000
2011-07-06133.490005134.139999133.110001133.970001108.548660143331600
2011-07-07135.160004135.699997134.880005135.360001109.674889170464200
2011-07-08133.830002135.360001133.389999134.399994108.897079194100500
2011-07-11132.750000133.179993131.660004131.970001106.928146195918600
2011-07-12131.690002132.779999131.360001131.399994106.466370214675700
2011-07-13132.089996133.220001131.520004131.839996106.822830204062600
2011-07-14132.169998132.779999130.679993130.929993106.085518226111800
2011-07-15131.660004131.869995130.770004131.690002106.701294220012800
2011-07-18131.080002131.279999129.630005130.610001105.826225196872100
2011-07-19131.339996132.889999131.309998132.729996107.543961166554900
2011-07-20133.070007133.149994132.419998132.649994107.479111137145400
2011-07-21133.399994134.820007132.669998134.490005108.969986245246300
2011-07-22134.520004134.720001133.759995134.580002109.042892126019400
2011-07-25133.300003134.490005133.160004133.830002108.435226136653800
2011-07-26133.740005133.960007133.029999133.330002108.030113131278200
2011-07-27132.589996132.630005130.429993130.600006105.818108249020100
2011-07-28130.600006131.770004130.009995130.220001105.510231207939900
2011-07-29128.910004130.550003127.970001129.330002104.789124307038400
2011-08-01130.839996130.960007127.529999128.779999104.343475325790900
2011-08-02127.809998128.500000125.489998125.489998101.677780346653800
2011-08-03125.660004126.309998123.529999126.169998102.228767370830800
2011-08-04124.419998124.620003120.059998120.26000297.440186520721800
2011-08-05121.760002122.070000116.860001120.08000297.294357655619200
2011-08-08116.910004120.120003112.019997112.26000290.958221702263900
2011-08-09114.070000117.639999110.269997117.48000395.187698717828700
2011-08-10115.260002116.279999111.949997112.29000190.982521662607400
2011-08-11113.260002118.919998112.320000117.33000295.066185487979700
2011-08-12118.400002119.209999117.279999118.12000395.706268313731600
2011-08-15119.190002120.739998119.000000120.62000397.731895258810600
2011-08-16119.470001120.690002118.309998119.58999696.897293294095200
2011-08-17120.250000121.199997118.720001119.66999896.962143238201100
2011-08-18116.500000119.709999113.389999114.51000292.781296512956300
2011-08-19112.959999115.879997112.500000112.63999991.266113428281300
2011-08-22115.169998115.230003112.410004112.73000391.339020275090600
2011-08-23113.150002116.570000112.580002116.44000294.345070331136600
2011-08-24116.190002118.239998115.919998118.08000295.673859246869700
2011-08-25118.730003119.400002115.870003116.27999994.215393312365400
2011-08-26115.690002118.510002113.849998117.97000195.584732314495900
2011-08-29119.559998121.430000118.059998121.36000198.331451190977200
2011-08-30120.830002122.430000119.260002121.68000098.590752241315700
2011-08-31122.459999123.510002121.300003122.22000199.028282301828400
2011-09-01122.290001123.400002120.779999120.94000297.991180254585900
2011-09-02118.419998120.870003117.430000117.84999895.487518255517200
2011-09-06114.389999117.160004114.379997116.98999894.790672285130500
2011-09-07118.760002120.339996118.360001120.29000197.464508209803200
2011-09-08119.570000120.940002118.769997119.04000196.451691250568200
2011-09-09117.680000119.059998115.279999115.91999893.923698380195100
2011-09-12114.470001116.760002114.050003116.66999894.531418305793500
2011-09-13117.050003118.180000116.220001117.73999895.398354272514700
2011-09-14118.339996120.800003116.720001119.37000396.719070319389500
2011-09-15120.650002121.470001119.400002121.43000098.388184326777200
2011-09-16121.290001121.970001120.320000121.51999798.970505284528300
2011-09-19119.529999120.930000118.720001120.30999897.985016241517000
2011-09-20120.820000121.989998120.010002120.16999897.871010218932200
2011-09-21120.230003120.599998116.440002116.62999794.987900316251300
2011-09-22113.250000114.209999111.300003112.86000191.917473513911300
2011-09-23112.110001114.160004112.019997113.54000192.471268307242500
2011-09-26114.610001116.400002112.980003116.23999894.670258260673700
2011-09-27118.529999119.559998116.839996117.54000195.729034311753900
2011-09-28117.779999118.489998114.970001115.13999993.774384286696800
2011-09-29117.050003117.629997113.930000116.05000394.515549298108900
2011-09-30114.449997115.449997113.070000113.15000292.153625288392300
2011-10-03112.489998113.949997109.809998109.93000089.531189365136800
2011-10-04108.349998112.580002107.430000112.33999691.493965459177500
2011-10-05112.620003114.720001111.580002114.41999893.188019284108000
2011-10-06114.360001116.660004113.510002116.48999894.873871257800800
2011-10-07117.169998117.250000115.059998115.70999994.238594312657900
2011-10-10117.680000119.629997117.669998119.58000297.390472230666300
2011-10-11118.870003120.040001118.750000119.69999797.488220209088000
2011-10-12120.599998122.139999120.330002120.75000098.343407281544900
2011-10-13120.040001120.870003119.120003120.51000298.147919212538800
2011-10-14121.910004122.599998121.230003122.57000099.825645211397600
2011-10-17121.989998122.550003119.930000120.23000397.919868202311600
2011-10-18120.139999123.500000119.199997122.58000299.833801318857900
2011-10-19122.379997123.080002120.709999121.12999798.652870226601300
2011-10-20121.430000122.099998119.820000121.66000499.084526262075600
2011-10-21123.089996124.120003122.720001123.970001100.965866278999400
2011-10-24124.169998125.800003124.059998125.489998102.203819203215600
2011-10-25124.889999124.949997122.779999123.050003100.216583268596800
2011-10-26124.349998124.769997122.209999124.300003101.234650289053800
2011-10-27127.629997129.419998126.610001128.630005104.761162393220200
2011-10-28128.000000128.850006127.800003128.600006104.736710225906500
2011-10-31127.160004128.619995125.320000125.500000102.211960228146700
2011-11-01122.029999123.510002121.519997122.00000099.361435416565800
2011-11-02123.830002124.400002122.790001123.989998100.982140244717600
2011-11-03125.269997126.500000123.599998126.250000102.822762291174800
2011-11-04125.230003125.699997124.010002125.480003102.195671249401600
2011-11-07125.389999126.389999124.199997126.260002102.830956196617200
2011-11-08126.919998128.020004125.709999127.879997104.150314224426300
2011-11-09124.889999125.800003122.860001123.160004100.306175337982000
2011-11-10124.790001124.940002123.019997124.320000101.250923231866500
2011-11-11125.830002126.989998125.790001126.660004103.156708189924400
2011-11-14126.190002127.449997124.919998125.459999102.179390159258300
2011-11-15125.169998126.750000124.720001126.080002102.684341184709400
2011-11-16124.809998126.339996123.900002124.080002101.055466235782500
2011-11-17123.849998124.160004121.230003122.11000199.451012331219600
2011-11-18122.500000122.750000121.470001121.98000399.345123215580400
2011-11-21120.199997120.349998118.650002119.66000497.455627229611600
2011-11-22119.400002120.099998118.519997119.19000297.072853216494900
2011-11-23118.070000119.190002116.559998116.55999894.930901224329100
2011-11-25116.379997117.699997116.199997116.33999694.75171799557000
2011-11-28119.540001120.180000118.820000119.70999997.496353210686000
2011-11-29120.050003121.000000119.610001120.05000397.773270199241500
2011-11-30123.489998125.220001120.000000124.989998101.796608324439500
2011-12-01124.849998125.639999124.430000124.970001101.780289176954800
2011-12-02126.120003126.500000124.779999124.860001101.690750221109700
2011-12-05126.839996127.180000125.440002126.220001102.798355225263900
2011-12-06126.209999127.110001125.760002126.260002102.830956178842100
2011-12-07125.839996127.260002124.970001126.730003103.213737237802500
2011-12-08125.900002126.180000123.650002123.949997100.949577240862800
2011-12-09124.510002126.370003124.400002126.050003102.659889209111400
2011-12-12124.949997124.970001123.160004124.209999101.161331215826100
2011-12-13124.860001125.570000122.449997123.050003100.216583245159800
2011-12-14122.559998123.029999121.470001121.73999899.149681238618800
2011-12-15123.029999123.199997121.989998122.18000099.508026199109200
2011-12-16122.230003122.949997121.300003121.58999699.655563220481400
2011-12-19122.059998122.320000120.029999120.29000198.590088183903000
2011-12-20122.180000124.139999120.370003123.930000101.573410225418100
2011-12-21123.930000124.360001122.750000124.169998101.770134194230900
2011-12-22124.629997125.400002124.230003125.269997102.671715119465400
2011-12-23125.669998126.430000125.410004126.389999103.58961592187200
2011-12-27126.169998126.820000126.059998126.489998103.67161686075700
2011-12-28126.510002126.529999124.730003124.830002102.311050119107100
2011-12-29125.239998126.250000124.860001126.120003103.368362123507200
2011-12-30126.019997126.330002125.500000125.500000102.86020795599000
2012-01-03127.760002128.380005127.430000127.500000104.499397193697900
2012-01-04127.199997127.809998126.709999127.699997104.663322127186500
2012-01-05127.010002128.229996126.430000128.039993104.941971173895000
2012-01-06128.199997128.220001127.290001127.709999104.671516148050000
2012-01-09128.000000128.179993127.410004128.020004104.92562199530200
2012-01-10129.389999129.649994128.949997129.130005105.835381115282000
2012-01-11128.729996129.369995128.520004129.199997105.892738111540700
2012-01-12129.570007129.699997128.539993129.509995106.146782118983700
2012-01-13128.639999129.050003127.720001128.839996105.597687179836200
2012-01-17130.080002130.320007128.899994129.339996106.007477132209200
2012-01-18129.309998130.839996129.080002130.770004107.179520163395200
2012-01-19131.220001131.570007130.800003131.460007107.745041126328900
2012-01-20131.240005131.949997130.919998131.949997108.146645138230200
2012-01-23131.509995132.250000130.979996131.610001107.867996129295800
2012-01-24130.800003131.500000130.600006131.460007107.745041103083300
2012-01-25131.259995132.869995130.750000132.559998108.646606198613200
2012-01-26133.149994133.399994131.360001131.880005108.089264184880500
2012-01-27131.240005132.050003131.149994131.820007108.040077135259100
2012-01-30130.509995131.440002130.059998131.369995107.671249147311800
2012-01-31132.020004132.179993130.679993131.320007107.630280157212000
2012-02-01132.289993133.139999132.130005132.470001108.572853166234500
2012-02-02132.729996133.020004132.210007132.679993108.744957113090400
2012-02-03134.000000134.619995133.770004134.539993110.269409160598500
2012-02-06133.979996134.509995133.830002134.449997110.195679107694500
2012-02-07134.169998135.020004133.639999134.789993110.474304135528100
2012-02-08134.860001135.220001134.309998135.190002110.802147139361400
2012-02-09135.410004135.589996134.559998135.360001110.941490148602900
2012-02-10134.160004134.470001133.839996134.360001110.121857167907500
2012-02-13135.320007135.520004134.740005135.360001110.941490115841900
2012-02-14135.000000135.270004134.250000135.190002110.802147165329500
2012-02-15135.630005135.830002134.289993134.559998110.285820195195100
2012-02-16134.570007136.169998134.330002136.050003111.507034186567800
2012-02-17136.520004136.630005135.960007136.410004111.802040129869400
2012-02-21136.729996137.050003136.050003136.470001111.851257134042300
2012-02-22136.259995136.550003135.789993136.029999111.490631124455300
2012-02-23135.960007136.729996135.500000136.630005111.982399137704300
2012-02-24136.929993137.199997136.630005136.929993112.228241105539100
2012-02-27136.020004137.529999135.800003137.160004112.416801145728900
2012-02-28137.199997137.720001136.929993137.559998112.744644129355900
2012-02-29137.759995138.190002136.539993137.020004112.302017185934700
2012-03-01137.309998137.990005136.929993137.729996112.883926145023500
2012-03-02137.639999137.820007137.000000137.309998112.539726120638300
2012-03-05137.100006137.199997136.279999136.750000112.080711140765000
2012-03-06135.350006135.429993134.360001134.750000110.441513202129900
2012-03-07135.059998135.910004134.929993135.690002111.211945143692200
2012-03-08136.520004137.320007136.240005137.039993112.318443116968900
2012-03-09137.300003137.929993137.130005137.570007112.752815122836800
2012-03-12137.550003137.759995137.089996137.580002112.760994104003500
2012-03-13138.320007140.130005138.089996140.059998114.793625184090500
2012-03-14140.100006140.449997139.479996139.910004114.670662145163600
2012-03-15140.119995140.779999139.759995140.720001115.334572165118500
2012-03-16140.360001140.479996140.000000140.300003115.494278152893500
2012-03-19140.210007141.279999140.110001140.850006115.947044125291100
2012-03-20140.050003140.610001139.639999140.440002115.609520121729700
2012-03-21140.520004140.649994139.919998140.210007115.420181122388400
2012-03-22139.179993139.550003138.740005139.199997114.588745135216700
2012-03-23139.320007139.809998138.550003139.649994114.959206120521000
2012-03-26140.649994141.610001140.600006141.610001116.572647120164000
2012-03-27141.740005141.830002141.080002141.169998116.210449119868500
2012-03-28141.100006141.320007139.639999140.470001115.634232148562100
2012-03-29139.639999140.490005139.089996140.229996115.436630164963700
2012-03-30140.919998141.050003140.050003140.809998115.914108135486800
2012-04-02140.639999142.210007140.360001141.839996116.762001151741100
2012-04-03141.639999141.880005140.429993141.259995116.284523155806700
2012-04-04140.220001140.339996139.339996139.860001115.132072146896000
2012-04-05139.380005140.199997139.259995139.789993115.074440137439400
2012-04-09138.029999139.839996137.839996138.220001113.782051127555900
2012-04-10137.949997138.339996135.759995135.899994111.872223235360300
2012-04-11137.289993137.539993136.750000137.000000112.777733154133000
2012-04-12137.130005138.899994137.029999138.789993114.251213154321500
2012-04-13138.470001138.820007137.009995137.139999112.892975169246700
2012-04-16137.839996138.039993136.580002137.050003112.818886147825300
2012-04-17137.839996139.360001137.699997139.080002114.489983147877600
2012-04-18138.460007139.080002138.380005138.610001114.103050123884200
2012-04-19138.630005139.149994137.070007137.720001113.370445198666700
2012-04-20138.330002138.830002137.869995137.949997113.559761143199600
2012-04-23136.539993136.910004135.940002136.789993112.604843171844900
2012-04-24136.910004137.660004136.800003137.309998113.032906137484200
2012-04-25138.649994139.250000138.529999139.190002114.580551150252200
2012-04-26138.889999140.320007138.809998140.160004115.378990136291600
2012-04-27140.580002140.789993139.800003140.389999115.568367130725000
2012-04-30140.110001140.210007139.490005139.869995115.140305115092200
2012-05-01139.789993141.660004139.630005140.740005115.856468138832200
2012-05-02139.919998140.460007139.460007140.320007115.510719121081000
2012-05-03140.339996140.449997138.990005139.250000114.629959143759700
2012-05-04138.520004139.300003136.919998137.000000112.777733193927300
2012-05-07136.509995137.559998136.460007137.100006112.860023127765900
2012-05-08136.279999136.770004134.919998136.550003112.407280213377700
2012-05-09135.100006136.610001134.490005135.740005111.740532220752500
2012-05-10136.679993136.850006135.710007136.020004111.971039150600000
2012-05-11135.169998136.869995135.110001135.610001111.633492153032400
2012-05-14134.309998135.610001133.910004134.110001110.398674163910000
2012-05-15134.020004134.809998133.130005133.339996109.764832207629300
2012-05-16133.940002134.550003132.800003132.830002109.345016207265500
2012-05-17132.860001133.020004130.789993130.860001107.723297247992900
2012-05-18131.369995131.600006129.550003129.740005106.801315319615900
2012-05-21130.160004132.020004129.949997131.970001108.637054177861100
2012-05-22132.309998133.229996131.339996132.199997108.826416197531200
2012-05-23131.250000132.460007129.990005132.270004108.884033204958400
2012-05-24132.630005132.839996131.419998132.529999109.098038167357600
2012-05-25132.479996132.850006131.779999132.100006108.744072135465600
2012-05-29133.160004133.929993131.169998133.699997110.061157152883500
2012-05-30132.559998133.690002131.490005131.759995108.464172162370400
2012-05-31131.710007132.449997130.339996131.470001108.225441196186000
2012-06-01129.410004131.500000128.160004128.160004105.500671253240900
2012-06-04128.389999128.740005127.139999128.100006105.451302202545800
2012-06-05127.849998129.259995127.779999129.070007106.249832164149400
2012-06-06129.970001132.029999129.929993131.970001108.637054184202800
2012-06-07133.470001133.529999131.779999132.050003108.702888184772700
2012-06-08131.710007133.130005131.289993133.100006109.567268143915400
2012-06-11134.169998134.250000131.279999131.410004108.176094169756100
2012-06-12131.789993133.009995131.160004132.919998109.419052181931800
2012-06-13132.529999133.360001131.619995132.070007108.719391172223900
2012-06-14132.339996134.000000131.979996133.470001109.871864230615500
2012-06-15133.380005134.259995133.100006134.139999110.995522169444500
2012-06-18133.580002134.729996133.279999134.399994111.210655131360900
2012-06-19135.080002136.250000134.369995135.699997112.286385137382600
2012-06-20135.710007136.100006134.270004135.479996112.104355206451800
2012-06-21135.639999135.779999132.330002132.440002109.588882205272200
2012-06-22133.130005133.710007132.619995133.460007110.432854130029200
2012-06-25132.050003132.100006130.850006131.320007108.662094146375700
2012-06-26131.699997132.380005130.929993131.979996109.208221141634000
2012-06-27132.419998133.429993131.970001133.169998110.192924108088000
2012-06-28132.289993132.990005131.279999132.789993109.878479169242100
2012-06-29135.199997136.270004134.850006136.100006112.617348212250900
2012-07-02136.479996136.649994135.520004136.509995112.956581129524500
2012-07-03136.479996137.509995136.339996137.410004113.70134080450000
2012-07-05136.899994137.800003136.289993136.789993113.188309126177500
2012-07-06135.470001135.770004134.850006135.490005112.112602151192100
2012-07-09135.380005135.570007134.699997135.320007111.971939103780500
2012-07-10136.009995136.229996133.679993134.139999110.995522167884800
2012-07-11134.210007134.600006133.380005134.160004111.012062141733400
2012-07-12133.380005134.229996132.600006133.509995110.474228143583200
2012-07-13133.860001135.889999133.839996135.750000112.327744129642600
2012-07-16135.440002135.830002134.899994135.429993112.06295097525200
2012-07-17135.970001136.639999134.550003136.360001112.832512138860300
2012-07-18136.039993137.639999135.960007137.369995113.668213113349700
2012-07-19137.649994138.179993137.210007137.729996113.966103129847300
2012-07-20136.949997137.160004136.320007136.470001112.923515142904500
2012-07-23134.470001136.380005133.839996135.089996111.781647145210900
2012-07-24135.190002135.250000133.029999133.929993110.821777173301200
2012-07-25134.210007134.559998133.250000133.960007110.846619129122300
2012-07-26135.889999136.460007135.259995136.169998112.675247156526500
2012-07-27136.889999139.070007136.139999138.679993114.752228236768900
2012-07-30138.520004139.339996138.270004138.679993114.752228106782000
2012-07-31138.490005138.869995137.710007137.710007113.949593120575900
2012-08-01138.699997138.729996137.399994137.589996113.850266138293800
2012-08-02136.550003137.570007135.580002136.639999113.064186199556600
2012-08-03138.559998139.639999136.679993139.350006115.306618157825000
2012-08-06139.720001140.169998139.559998139.619995115.53002286326200
2012-08-07140.179993140.919998140.029999140.320007116.109253109545100
2012-08-08139.850006140.649994139.809998140.490005116.24993989754700
2012-08-09140.289993140.889999140.149994140.610001116.34920590291700
2012-08-10140.039993140.889999139.809998140.839996116.53951399792700
2012-08-13140.600006140.839996140.039993140.770004116.48161379426900
2012-08-14141.289993141.380005140.369995140.789993116.498161102379400
2012-08-15140.639999141.190002140.550003140.949997116.63057771085900
2012-08-16141.149994142.160004140.800003141.990005117.491119112014200
2012-08-17142.229996142.300003141.860001142.179993117.64830090813700
2012-08-20141.979996142.220001141.589996142.190002117.65657078255700
2012-08-21142.539993143.089996141.449997141.759995117.300789105581100
2012-08-22141.399994142.050003141.070007141.820007117.350449133243500
2012-08-23141.470001141.479996140.440002140.660004116.390587111466400
2012-08-24140.309998141.830002140.220001141.509995117.09388799481200
2012-08-27141.889999142.080002141.339996141.539993117.11875968785900
2012-08-28141.179993141.839996140.970001141.399994117.00288475689600
2012-08-29141.520004141.889999141.119995141.509995117.09388765421300
2012-08-30140.899994140.940002140.190002140.490005116.24993996589900
2012-08-31141.289993141.820007140.360001141.160004116.804337151970400
2012-09-04141.039993141.460007140.130005141.029999116.696747120226200
2012-09-05141.089996141.470001140.630005140.910004116.597458100660300
2012-09-06141.759995143.779999141.750000143.770004118.964035158272500
2012-09-07144.009995144.389999143.880005144.330002119.427353107272100
2012-09-10144.190002144.440002143.460007143.509995118.74882586458500
2012-09-11143.600006144.369995143.559998143.910004119.07982688760000
2012-09-12144.389999144.550003143.899994144.389999119.47699787640900
2012-09-13144.369995147.039993143.990005146.589996121.297409225470200
2012-09-14146.880005148.110001146.759995147.240005121.835281169777000
2012-09-17146.940002147.190002146.369995146.740005121.421555119427800
2012-09-18146.490005146.809998146.250000146.619995121.32228998326600
2012-09-19146.789993147.169998146.410004146.699997121.388451128318300
2012-09-20146.029999146.789993145.630005146.710007121.396713154009800
2012-09-21146.639999146.669998145.809998145.869995121.345970108737500
2012-09-24145.149994145.979996145.039993145.649994121.16294195682000
2012-09-25145.960007146.240005144.059998144.100006119.873558133165200
2012-09-26144.070007144.110001142.949997143.289993119.199738146502200
2012-09-27143.889999144.970001143.509995144.639999120.322784111830300
2012-09-28144.089996144.559998143.460007143.970001119.765427150696100
2012-10-01144.520004145.690002144.009995144.350006120.081520135911200
2012-10-02144.919998145.149994143.830002144.500000120.206299113422200
2012-10-03144.889999145.429993144.130005145.089996120.697052121283100
2012-10-04145.639999146.339996145.440002146.130005121.562309124311600
2012-10-05146.910004147.160004145.699997146.139999121.570595124842100
2012-10-08145.600006146.119995145.309998145.639999121.15463378415400
2012-10-09145.529999145.649994144.149994144.199997119.956718148872900
2012-10-10144.179993144.320007143.089996143.279999119.191429124247500
2012-10-11144.279999144.490005143.330002143.360001119.257973123601500
2012-10-12143.460007143.949997142.580002142.889999118.866974124181900
2012-10-15143.229996144.229996142.770004144.080002119.856926107689100
2012-10-16144.759995145.639999144.660004145.539993121.071419108815500
2012-10-17145.639999146.320007145.419998146.199997121.620483128834100
2012-10-18145.820007146.520004145.330002145.820007121.304375148108500
2012-10-19145.550003145.559998143.050003143.389999119.282913185645200
2012-10-22143.149994143.669998142.279999143.410004119.299568125578600
2012-10-23141.860001142.059998140.830002141.419998117.644066192056300
2012-10-24141.929993142.100006140.800003141.020004117.311394120179400
2012-10-25142.020004142.279999140.570007141.429993117.652428134457400
2012-10-26141.300003141.839996140.389999141.350006117.585907146023500
2012-10-31141.850006142.029999140.679993141.350006117.585907103438500
2012-11-01141.649994143.009995141.520004142.830002118.817108100995600
2012-11-02143.679993143.720001141.410004141.559998117.760597137702200
2012-11-05141.350006142.169998140.929993141.850006118.00180898378500
2012-11-06142.279999143.520004142.130005142.960007118.925232107068100
2012-11-07141.660004141.679993139.059998139.720001116.229935264304500
2012-11-08139.699997140.410004137.929993138.039993114.832390181517300
2012-11-09137.619995139.440002137.550003138.160004114.932198201055300
2012-11-12138.589996138.809998137.960007138.270004115.02369797677500
2012-11-13137.539993139.250000137.360001137.789993114.624397123018300
2012-11-14138.210007138.429993135.619995135.929993113.077103191505000
2012-11-15135.979996136.490005135.179993135.699997112.885780178128400
2012-11-16135.899994136.639999134.699997136.369995113.443123239483900
2012-11-19137.899994139.149994136.410004139.130005115.739090151495800
2012-11-20138.910004139.419998138.080002139.190002115.789055119807400
2012-11-21139.309998139.570007139.029999139.449997116.00531881710800
2012-11-23140.130005141.399994140.039993141.350006117.58590765409200
2012-11-26140.649994141.360001140.190002141.050003117.336349100124400
2012-11-27140.910004141.389999140.240005140.330002116.737381128646200
2012-11-28139.759995141.539993139.000000141.460007117.677399177086500
2012-11-29141.990005142.509995141.369995142.119995118.226479151085900
2012-11-30142.139999142.419998141.660004142.149994118.251366136568300
2012-12-03142.800003142.919998141.339996141.449997117.669083124656300
2012-12-04141.440002141.869995140.869995141.250000117.502701127512200
2012-12-05141.369995142.160004140.369995141.500000117.710648147300500
2012-12-06141.369995142.039993141.160004141.979996118.109985103220600
2012-12-07142.529999142.690002141.669998142.410004118.467735108726400
2012-12-10142.210007142.809998142.149994142.470001118.51757898840700
2012-12-11143.059998144.110001142.990005143.440002119.324493152570400
2012-12-12144.000000144.550003143.309998143.509995119.382759145880100
2012-12-13143.419998143.830002142.270004142.630005118.650688135715000
2012-12-14142.320007142.580002141.880005142.100006118.209808137701700
2012-12-17142.470001143.850006142.429993143.770004119.599083143238200
2012-12-18144.000000145.500000143.789993145.369995120.930000177762800
2012-12-19145.529999145.580002144.240005144.289993120.031609150895400
2012-12-20144.380005145.139999143.979996145.119995120.722069168487000
2012-12-21142.169998144.089996141.940002142.789993119.626236245883800
2012-12-24142.479996142.559998142.190002142.350006119.25767553874600
2012-12-26142.639999142.710007141.350006141.750000118.754982106947700
2012-12-27141.789993142.080002139.919998141.559998118.595795167920600
2012-12-28140.639999141.419998139.869995140.029999117.314018148806700
2012-12-31139.660004142.559998139.539993142.410004119.307915243935200
2013-01-02145.110001146.149994144.729996146.059998122.365822192059000
2013-01-03145.990005146.369995145.339996145.729996122.089317144761800
2013-01-04145.970001146.610001145.669998146.369995122.625465116817700
2013-01-07145.850006146.110001145.429993145.970001122.290398110002500
2013-01-08145.710007145.910004144.979996145.550003121.938522121265100
2013-01-09145.869995146.320007145.639999145.919998122.24845990745600
2013-01-10146.729996147.089996145.970001147.080002123.220352130735400
2013-01-11147.039993147.149994146.610001147.070007123.211929113917300
2013-01-14146.889999147.070007146.429993146.970001123.12818989567200
2013-01-15146.289993147.210007146.199997147.070007123.21192993172600
2013-01-16146.770004147.279999146.610001147.050003123.195168104849500
2013-01-17147.699997148.419998147.149994148.000000123.991074133833500
2013-01-18147.970001148.490005147.429993148.330002124.267586169906000
2013-01-22148.330002149.130005147.979996149.130005124.937737111797300
2013-01-23149.130005149.500000148.860001149.369995125.138809104596100
2013-01-24149.149994150.139999149.009995149.410004125.172379146426400
2013-01-25149.880005150.250000149.369995150.250000125.876114147211600
2013-01-28150.289993150.330002149.509995150.070007125.725258113357700
2013-01-29149.770004150.850006149.669998150.660004126.219543105694400
2013-01-30150.639999150.940002149.929993150.070007125.725258137447700
2013-01-31149.889999150.380005149.600006149.699997125.415306108975800
2013-02-01150.649994151.419998150.389999151.240005126.705452131173000
2013-02-04150.320007151.270004149.429993149.539993125.281281159073600
2013-02-05150.350006151.479996150.289993151.050003126.546265113912400
2013-02-06150.520004151.259995150.410004151.160004126.638428138762800
2013-02-07151.210007151.350006149.860001150.960007126.470924162490000
2013-02-08151.220001151.889999151.220001151.800003127.174629103133700
2013-02-11151.740005151.899994151.389999151.770004127.14951373775000
2013-02-12151.779999152.300003151.610001152.020004127.35893265392700
2013-02-13152.330002152.610001151.720001152.149994127.46784282322600
2013-02-14151.690002152.470001151.520004152.289993127.58519080834300
2013-02-15152.429993152.589996151.550003152.110001127.434319215226500
2013-02-19152.369995153.279999152.160004153.250000128.38943595105400
2013-02-20153.139999153.190002151.259995151.339996126.789238160574800
2013-02-21150.960007151.419998149.940002150.419998126.018486183257000
2013-02-22151.149994151.889999150.490005151.889999127.250053106356600
2013-02-25152.630005152.860001149.000000149.000000124.828842245824800
2013-02-26149.720001150.199997148.729996150.020004125.683403186596200
2013-02-27149.889999152.330002149.759995151.910004127.266777150781900
2013-02-28151.899994152.869995151.410004151.610001127.015472126866000
2013-03-01151.089996152.339996150.410004152.110001127.434319170634800
2013-03-04151.759995152.919998151.520004152.919998128.11296199010200
2013-03-05153.660004154.699997153.639999154.289993129.260696121431900
2013-03-06154.839996154.919998154.160004154.500000129.43664694469900
2013-03-07154.699997154.979996154.520004154.779999129.67124986101400
2013-03-08155.460007155.649994154.660004155.440002130.224167123477800
2013-03-11155.320007156.039993155.130005156.029999130.71846083746800
2013-03-12155.919998156.100006155.210007155.679993130.425201105755800
2013-03-13155.759995156.119995155.229996155.899994130.60951292550900
2013-03-14156.309998156.800003155.910004156.729996131.304901126329900
2013-03-15155.850006156.039993155.309998155.830002131.131531138601100
2013-03-18154.339996155.639999154.199997154.970001130.407852126704300
2013-03-19155.300003155.509995153.589996154.610001130.104889167567300
2013-03-20155.520004155.949997155.259995155.690002131.013702113759300
2013-03-21154.759995155.639999154.100006154.360001129.894501128605000
2013-03-22154.850006155.600006154.729996155.600006130.937973111163600
2013-03-25156.009995156.270004154.350006154.949997130.391006151322300
2013-03-26155.589996156.229996155.419998156.190002131.43443386856600
2013-03-27155.259995156.240005155.000000156.190002131.43443399950600
2013-03-28156.089996156.850006155.750000156.669998131.838409102932800
2013-04-01156.589996156.910004155.669998156.050003131.31665099194100
2013-04-02156.610001157.210007156.369995156.820007131.964600101504300
2013-04-03156.910004157.029999154.820007155.229996130.626587154167400
2013-04-04155.429993156.169998155.089996155.860001131.156769131885000
2013-04-05153.949997155.350006153.770004155.160004130.567719159666000
2013-04-08155.270004156.220001154.750000156.210007131.45134086571200
2013-04-09156.500000157.320007155.979996156.750000131.905685101922200
2013-04-10157.169998158.869995157.130005158.669998133.521362135711100
2013-04-11158.699997159.710007158.539993159.190002133.958954110142500
2013-04-12158.679993159.039993157.919998158.800003133.630768116359900
2013-04-15158.000000158.130005155.100006155.119995130.534088217259000
2013-04-16156.289993157.490005155.910004157.410004132.461090147507800
2013-04-17156.289993156.320007154.279999155.110001130.525650226834800
2013-04-18155.369995155.410004153.550003154.139999129.709351167583200
2013-04-19154.500000155.550003154.119995155.479996130.837006149687600
2013-04-22155.779999156.539993154.750000156.169998131.417679106553500
2013-04-23156.949997157.929993156.169998157.779999132.772446166141300
2013-04-24157.830002158.300003157.539993157.880005132.85662896781200
2013-04-25158.339996159.270004158.100006158.520004133.395172131060600
2013-04-26158.330002158.600006157.729996158.240005133.15951595918800
2013-04-29158.669998159.649994158.419998159.300003134.05157588572800
2013-04-30159.270004159.720001158.610001159.679993134.371323116010700
2013-05-01159.330002159.410004158.100006158.279999133.193222138874200
2013-05-02158.679993159.889999158.529999159.750000134.43019196407600
2013-05-03161.139999161.880005159.779999161.369995135.793457144202300
2013-05-06161.490005162.009995161.419998161.779999136.13847466882100
2013-05-07162.130005162.649994161.669998162.600006136.82849190359200
2013-05-08162.419998163.389999162.330002163.339996137.45123397419200
2013-05-09163.270004163.699997162.470001162.880005137.064117106738600
2013-05-10162.990005163.550003162.509995163.410004137.510117103203000
2013-05-13163.199997163.809998162.820007163.539993137.61952281843200
2013-05-14163.669998165.350006163.669998165.229996139.041672119000900
2013-05-15164.960007166.449997164.910004166.119995139.790573120718500
2013-05-16165.779999166.360001165.089996165.339996139.134201109913600
2013-05-17165.949997167.039993165.729996166.940002140.480606129801000
2013-05-20166.779999167.580002166.610001166.929993140.47215385071200
2013-05-21167.080002167.800003166.500000167.169998140.67419495804200
2013-05-22167.339996169.070007165.169998165.929993139.630661244031800
2013-05-23164.160004165.910004163.940002165.449997139.226807211064400
2013-05-24164.470001165.380005163.979996165.309998139.108963151573900
2013-05-28167.039993167.779999165.809998166.300003139.942078143679800
2013-05-29165.419998165.800003164.339996165.220001139.033234160363400
2013-05-30165.350006166.589996165.220001165.830002139.546570107793800
2013-05-31165.369995166.309998163.130005163.449997137.543777176850100
2013-06-03163.830002164.460007162.660004164.350006138.301163168390700
2013-06-04164.440002165.100006162.729996163.559998137.636353157631500
2013-06-05163.089996163.419998161.130005161.270004135.709320211737800
2013-06-06161.199997162.740005160.250000162.729996136.937897200225500
2013-06-07163.850006164.949997163.139999164.800003138.679794188337800
2013-06-10165.309998165.399994164.369995164.800003138.679794105667100
2013-06-11163.300003164.539993162.740005163.100006137.249237159505400
2013-06-12164.220001164.389999161.600006161.750000136.113205177361500
2013-06-13161.660004164.500000161.300003164.210007138.183319163587800
2013-06-14164.029999164.669998162.910004163.179993137.316544141197500
2013-06-17164.289993165.220001163.220001164.440002138.376892136295600
2013-06-18164.529999165.990005164.520004165.740005139.470825114695600
2013-06-19165.600006165.889999163.380005163.449997137.543777206149500
2013-06-20161.860001163.470001158.979996159.399994134.135666321255900
2013-06-21159.639999159.759995157.470001159.070007134.566284271956800
2013-06-24157.410004158.429993155.729996157.059998132.865921222329000
2013-06-25158.479996160.100006157.419998158.570007134.143280162262200
2013-06-26159.869995160.500000159.250000160.139999135.471451134848000
2013-06-27161.100006161.820007160.949997161.080002136.266678129483700
2013-06-28160.630005161.399994159.860001160.419998135.708298160402900
2013-07-01161.259995162.479996161.080002161.360001136.503540131954800
2013-07-02161.119995162.300003160.500000161.210007136.376678154863700
2013-07-03160.479996161.770004160.220001161.279999136.43582275216400
2013-07-05162.470001163.080002161.300003163.020004137.907837122416900
2013-07-08163.860001164.389999163.080002163.949997138.694519108092500
2013-07-09164.979996165.330002164.270004165.130005139.692764119298000
2013-07-10164.970001165.750000164.630005165.190002139.743500121410100
2013-07-11167.110001167.610001165.179993167.440002141.646957135592200
2013-07-12167.389999167.929993167.130005167.509995141.706177104212700
2013-07-15167.970001168.389999167.679993168.149994142.24758969450600
2013-07-16168.259995168.360001167.070007167.520004141.71460088702100
2013-07-17168.160004168.479996167.729996167.949997142.07840092873900
2013-07-18168.309998169.270004168.199997168.869995142.856674103620100
2013-07-19168.520004169.229996168.309998169.169998143.110443103831700
2013-07-22169.410004169.740005169.009995169.500000143.38958779428600
2013-07-23169.800003169.830002169.050003169.139999143.08505280829700
2013-07-24169.789993169.860001168.179993168.520004142.560593112914000
2013-07-25168.220001169.080002167.940002168.929993142.907425111088600
2013-07-26168.220001169.160004167.520004169.110001143.059723107814600
2013-07-29168.679993169.059998168.110001168.589996142.61975179695000
2013-07-30169.100006169.279999168.190002168.589996142.61975185209600
2013-07-31168.940002169.850006168.490005168.710007142.721329142388700
2013-08-01169.990005170.809998169.899994170.660004144.370926110438400
2013-08-02170.279999170.970001170.050003170.949997144.61625791116700
2013-08-05170.570007170.960007170.350006170.699997144.40473954072700
2013-08-06170.369995170.740005169.350006169.729996143.58418387495000
2013-08-07169.190002169.429993168.550003169.179993143.11892784854700
2013-08-08169.979996170.179993168.929993169.800003143.643433102181300
2013-08-09169.580002170.100006168.720001169.309998143.22889791757700
2013-08-12168.460007169.309998168.380005169.110001143.05972368593300
2013-08-13169.410004169.899994168.410004169.610001143.48269780806000
2013-08-14169.529999169.800003168.699997168.740005142.74667479829200
2013-08-15167.410004167.429993166.089996166.380005140.750259152931800
2013-08-16166.059998166.630005165.500000165.830002140.284927130868200
2013-08-19165.639999166.210007164.759995164.770004139.38822996437600
2013-08-20165.039993166.199997164.860001165.580002140.07344189294400
2013-08-21165.119995166.029999164.190002164.559998139.210541159530500
2013-08-22164.899994166.300003164.889999166.059998140.479523101471400
2013-08-23166.550003166.830002165.770004166.619995140.95326290888900
2013-08-26166.789993167.300003165.889999166.000000140.42875789702100
2013-08-27164.360001166.000000163.210007163.330002138.170044158619400
2013-08-28163.259995164.490005163.050003163.910004138.660721108113000
2013-08-29163.550003165.039993163.399994164.169998138.880692119200500
2013-08-30164.509995164.529999163.169998163.649994138.440750134928900
2013-09-03165.229996165.580002163.699997164.389999139.066788142375100
2013-09-04164.429993166.029999164.130005165.750000140.21733197389400
2013-09-05165.850006166.399994165.729996165.960007140.39494363090500
2013-09-06166.509995166.979996164.479996166.039993140.462585159756500
2013-09-09166.449997167.729996166.449997167.630005141.80766387559300
2013-09-10168.639999168.899994168.259995168.869995142.856674105847200
2013-09-11168.639999169.399994168.350006169.399994143.30499394545900
2013-09-12169.339996169.559998168.720001168.949997142.92433283209000
2013-09-13169.130005169.460007168.740005169.330002143.24575872727800
2013-09-16171.160004171.240005170.039993170.309998144.074875106299200
2013-09-17170.460007171.110001170.460007171.070007144.71774382523300
2013-09-18171.009995173.520004170.580002173.050003146.392761203460600
2013-09-19173.520004173.600006172.589996172.759995146.147446146616900
2013-09-20172.330002172.330002170.580002170.720001145.125595132867100
2013-09-23170.490005170.649994169.389999169.929993144.454071104616500
2013-09-24169.899994170.529999169.210007169.529999144.114059106333100
2013-09-25169.639999169.979996168.889999169.039993143.697479117306500
2013-09-26169.320007170.169998169.050003169.690002144.25003177146900
2013-09-27168.839996169.139999168.470001168.910004143.58705199141800
2013-09-30167.479996168.539993167.149994168.009995142.821899143937000
2013-10-01168.139999169.500000167.970001169.339996143.952515127160000
2013-10-02168.350006169.339996167.830002169.179993143.816559113350000
2013-10-03168.789993168.940002166.839996167.619995142.490372176698000
2013-10-04167.750000169.059998167.529999168.889999143.57002396878000
2013-10-07167.419998168.449997167.250000167.429993142.32885796295000
2013-10-08167.399994167.619995165.360001165.479996140.671234178015000
2013-10-09165.800003166.199997164.529999165.600006140.773209168973000
2013-10-10167.289993169.259995167.229996169.169998143.807999195955000
2013-10-11168.910004170.320007168.770004170.259995144.734589105040000
2013-10-14169.210007171.080002169.080002170.940002145.312683112106000
2013-10-15170.509995171.149994169.470001169.699997144.258545155485000
2013-10-16170.720001172.160004170.639999172.070007146.273239161676000
2013-10-17171.369995173.320007171.339996173.220001147.250793129389000
2013-10-18173.860001174.509995173.509995174.389999148.245453138316000
2013-10-21174.449997174.750000174.009995174.399994148.253937104104000
2013-10-22174.910004175.929993174.429993175.410004149.112473126663000
2013-10-23174.809998174.889999173.960007174.570007148.398438105484000
2013-10-24174.919998175.369995174.509995175.149994148.89147970350000
2013-10-25175.509995176.000000175.169998175.949997149.57157993625000
2013-10-28175.889999176.470001175.699997176.229996149.80957084979000
2013-10-29176.630005177.240005176.380005177.169998150.60862787401000
2013-10-30177.380005177.509995175.660004176.289993149.860519140002000
2013-10-31176.149994176.889999175.529999175.789993149.435532133795000
2013-11-01176.020004176.610001175.220001176.210007149.792557142805000
2013-11-04176.690002176.899994175.979996176.830002150.31964185677000
2013-11-05176.139999176.750000175.570007176.270004149.84359785825000
2013-11-06177.029999177.500000176.539993177.169998150.60862787348000
2013-11-07177.500000177.639999174.759995174.929993148.704483157000000
2013-11-08174.869995177.309998174.850006177.289993150.710648136713000
2013-11-11177.119995177.529999176.910004177.320007150.73614562614000
2013-11-12176.940002177.360001176.369995176.960007150.43014583990000
2013-11-13176.089996178.429993176.089996178.380005151.637222103844000
2013-11-14178.539993179.419998178.250000179.270004152.393829103435000
2013-11-15179.559998180.119995179.330002180.050003153.056870102818000
2013-11-18180.350006180.500000179.020004179.419998152.521301104796000
2013-11-19179.330002179.869995178.720001179.029999152.18981993891000
2013-11-20179.389999179.929993177.979996178.470001151.713791124909000
2013-11-21178.970001180.050003178.860001179.910004152.93788192841000
2013-11-22179.979996180.830002179.770004180.809998153.70294281296000
2013-11-25181.130005181.169998180.369995180.630005153.54994279486000
2013-11-26180.720001181.220001180.410004180.679993153.59245386994000
2013-11-27180.869995181.240005180.649994181.119995153.96643158800000
2013-11-29181.320007181.750000180.800003181.000000153.86447155870900
2013-12-02181.089996181.429993180.250000180.529999153.46495199726000
2013-12-03179.940002180.389999179.169998179.750000152.801880116563000
2013-12-04179.100006180.479996178.350006179.729996152.784821123033000
2013-12-05179.410004179.740005178.770004178.940002152.113297106934000
2013-12-06180.669998181.110001180.149994180.940002153.813461127728000
2013-12-09181.470001181.669998181.160004181.399994154.20449870124000
2013-12-10180.979996181.360001180.639999180.750000153.65194780976000
2013-12-11180.820007180.850006178.500000178.720001151.926285130591000
2013-12-12178.639999178.860001177.759995178.130005151.424759115565000
2013-12-13178.500000178.660004177.770004178.110001151.407700107808000
2013-12-16178.949997179.809998178.899994179.220001152.35131896195000
2013-12-17179.380005179.410004178.250000178.649994151.86682189886000
2013-12-18178.919998181.729996177.320007181.699997154.459534234906000
2013-12-19181.179993181.699997180.710007181.490005154.281006136531200
2013-12-20180.690002181.990005180.570007181.559998155.178421197087000
2013-12-23182.449997182.639999182.070007182.529999156.00744685598000
2013-12-24182.539993183.009995182.529999182.929993156.34936545368800
2013-12-26183.339996183.960007183.320007183.860001157.14419663365000
2013-12-27184.100006184.179993183.660004183.850006157.13569661814000
2013-12-30183.869995184.020004183.580002183.820007157.11003156857000
2013-12-31184.070007184.690002183.929993184.690002157.85359286119900
2014-01-02183.979996184.070007182.479996182.919998156.340790119636900
2014-01-03183.229996183.600006182.630005182.889999156.31515581390600
2014-01-06183.490005183.559998182.080002182.360001155.862167108028200
2014-01-07183.089996183.789993182.949997183.479996156.81944386144200
2014-01-08183.449997183.830002182.889999183.520004156.85362296582300
2014-01-09184.110001184.130005182.800003183.639999156.95617790683400
2014-01-10183.949997184.220001183.009995184.139999157.383606102026400
2014-01-13183.669998184.179993181.339996181.690002155.289536149892000
2014-01-14182.289993183.770004181.949997183.669998156.981842105016100
2014-01-15184.100006184.940002183.710007184.660004157.82798898525800
2014-01-16184.279999184.660004183.830002184.419998157.62286472290600
2014-01-17184.100006184.449997183.320007183.639999156.956177107848700
2014-01-21184.699997184.770004183.050003184.179993157.41774088621200
2014-01-22184.490005184.570007183.910004184.300003157.52029461270900
2014-01-23183.369995183.399994181.820007182.789993156.229706132496900
2014-01-24181.600006181.660004178.830002178.889999152.896423208677100
2014-01-27179.059998179.520004177.119995178.009995152.144287180843100
2014-01-28178.139999179.300003178.119995179.070007153.050247110463200
2014-01-29177.580002178.550003176.880005177.350006151.580170216597300
2014-01-30178.830002179.809998178.259995179.229996153.186981118938100
2014-01-31177.009995179.289993176.919998178.179993152.289551194677900
2014-02-03177.970001178.369995173.830002174.169998148.862244254837100
2014-02-04174.949997175.839996174.110001175.389999149.904953165012400
2014-02-05174.779999175.559998173.710007175.169998149.716934164230500
2014-02-06175.580002177.479996175.220001177.479996151.691254132877600
2014-02-07178.309998179.869995177.729996179.679993153.571564170787200
2014-02-10179.699997180.070007179.210007180.009995153.85360792218800
2014-02-11180.160004182.440002180.039993181.979996155.537384117814100
2014-02-12182.250000182.830002181.710007182.070007155.61428894717700
2014-02-13180.839996183.199997180.830002183.009995156.417770100542200
2014-02-14182.839996184.360001182.669998184.020004157.28102196498400
2014-02-18184.179993184.490005183.649994184.240005157.46902580460900
2014-02-19183.759995184.949997182.869995183.020004156.426239126524300
2014-02-20183.270004184.520004182.600006184.100006157.349335104998100
2014-02-21184.449997184.889999183.800003183.889999157.169876118116400
2014-02-24184.279999186.149994184.199997184.910004158.041641114063900
2014-02-25185.059998185.589996184.229996184.839996157.981812117085000
2014-02-26185.110001185.600006184.330002184.850006157.99040298677200
2014-02-27184.580002185.869995184.369995185.820007158.81944393880800
2014-02-28185.789993187.149994185.050003186.289993159.221146150842000
2014-03-03184.649994185.449997183.750000184.979996158.101440167748500
2014-03-04186.789993187.979996186.750000187.580002160.323685167545900
2014-03-05187.740005188.070007187.449997187.750000160.46902588376900
2014-03-06188.210007188.610001187.779999188.179993160.83651782516500
2014-03-07188.960007188.960007187.429993188.259995160.904861114513500
2014-03-10187.970001188.229996187.080002188.160004160.81942774939200
2014-03-11188.440002188.710007186.800003187.229996160.02458299009100
2014-03-12186.320007187.350006185.899994187.279999160.067291104824400
2014-03-13187.839996187.990005184.660004185.179993158.272446155014300
2014-03-14184.850006185.800003184.440002184.660004157.827988153919600
2014-03-17185.589996186.770004185.509995186.330002159.25534198359500
2014-03-18186.710007187.910004186.509995187.660004160.392105101804600
2014-03-19187.679993187.940002185.470001186.660004159.537369176267300
2014-03-20186.250000187.889999185.919998187.750000160.469025117241000
2014-03-21187.710007189.020004186.029999186.199997159.846649163128000
2014-03-24186.839996187.070007184.619995185.429993159.185532121411000
2014-03-25186.369995186.940002185.270004186.309998159.941010103852000
2014-03-26187.039993187.339996184.919998184.970001158.790680119843000
2014-03-27184.750000185.339996183.899994184.580002158.455887142383000
2014-03-28185.110001186.419998185.000000185.490005159.237091101642000
2014-03-31186.669998187.300003185.520004187.009995160.54191699745000
2014-04-01187.619995188.360001187.000000188.250000161.60647689193000
2014-04-02188.490005189.130005188.139999188.880005162.14729378774000
2014-04-03189.169998189.220001188.050003188.630005161.93270977435000
2014-04-04189.660004189.699997186.100006186.399994160.018295169381000
2014-04-07185.949997186.259995183.960007184.339996158.249847140803000
2014-04-08184.259995185.399994183.589996185.100006158.902267112660000
2014-04-09185.600006187.149994185.059998187.089996160.610657100254000
2014-04-10187.080002187.169998182.929993183.160004157.236847172959000
2014-04-11182.139999183.419998181.309998181.509995155.820389167251000
2014-04-14182.929993183.369995181.440002182.940002157.047974132382000
2014-04-15183.320007184.330002181.509995184.199997158.129684157093000
2014-04-16185.470001186.139999184.649994186.130005159.786469105197000
2014-04-17185.880005186.910004185.559998186.389999160.009705105255000
2014-04-21186.440002187.100006186.210007187.039993160.56773468329000
2014-04-22187.229996188.399994187.130005187.889999161.29739485790000
2014-04-23187.820007187.919998187.300003187.449997160.91961773869000
2014-04-24188.369995188.389999186.929993187.830002161.24591188170000
2014-04-25187.220001187.330002185.869995186.289993159.923828100380000
2014-04-28187.050003187.690002184.960007186.880005160.430374135121000
2014-04-29187.479996188.039993187.080002187.750000161.17723184098000
2014-04-30187.440002188.500000187.179993188.309998161.657959101508000
2014-05-01188.220001188.839996187.729996188.330002161.67511093019000
2014-05-02188.309998189.139999187.779999188.059998161.44334498122000
2014-05-05187.139999188.550003186.619995188.419998161.75238075883000
2014-05-06188.000000188.130005186.740005186.779999160.34449885454000
2014-05-07187.410004187.970001186.009995187.880005161.288803106500000
2014-05-08187.710007189.050003187.080002187.679993161.11714293618000
2014-05-09187.710007188.039993186.830002187.960007161.35749883679000
2014-05-12188.800003189.880005188.000000189.789993162.92848286940000
2014-05-13190.039993190.419998189.770004189.960007163.07444866454000
2014-05-14189.789993189.880005188.789993189.059998162.30177372367000
2014-05-15188.679993188.720001186.479996187.399994160.876740154956000
2014-05-16187.509995188.130005186.720001188.050003161.43475397458000
2014-05-19187.690002188.889999187.520004188.740005162.02706963839000
2014-05-20188.649994188.669998187.070007187.550003161.005524111644000
2014-05-21188.089996189.220001188.059998189.130005162.36192389093000
2014-05-22189.179993189.979996188.860001189.589996162.75677561549000
2014-05-23189.759995190.479996189.589996190.350006163.40925661092800
2014-05-27191.059998191.580002190.949997191.520004164.41365172010000
2014-05-28191.520004191.820007191.059998191.380005164.29347266723000
2014-05-29191.820007192.399994191.330002192.369995165.14329564377000
2014-05-30192.190002192.800003192.029999192.679993165.40947076316000
2014-06-02192.949997192.990005191.970001192.899994165.59832864656000
2014-06-03192.429993192.899994192.250000192.800003165.51248265047000
2014-06-04192.470001193.300003192.270004193.190002165.84729055529000
2014-06-05193.410004194.649994192.699997194.449997166.92898692103000
2014-06-06194.869995195.429993194.779999195.380005167.72731078696000
2014-06-09195.350006196.050003195.169998195.580002167.89898765119000
2014-06-10195.339996195.639999194.919998195.600006167.91613857129000
2014-06-11194.899994195.119995194.479996194.919998167.33244368772000
2014-06-12194.690002194.800003193.110001193.539993166.147751106350000
2014-06-13193.919998194.320007193.300003194.130005166.65426682017000
2014-06-16193.889999194.699997193.660004194.289993166.79153487424000
2014-06-17194.020004194.970001193.809998194.830002167.25514284834000
2014-06-18194.830002196.369995194.399994196.259995168.482788105267000
2014-06-19196.429993196.600006195.800003196.479996168.67163185929000
2014-06-20196.029999196.100006195.699997195.940002169.014069100587000
2014-06-23195.990005196.050003195.520004195.880005168.96232670611000
2014-06-24195.529999196.500000194.479996194.699997167.94445896237000
2014-06-25194.289993195.779999194.250000195.580002168.70355282782000
2014-06-26195.610001195.630005194.130005195.440002168.58280984312000
2014-06-27194.979996195.880005194.889999195.820007168.91061471445100
2014-06-30195.699997196.169998195.529999195.720001168.82434170201200
2014-07-01196.199997197.630005196.130005197.029999169.95425490470000
2014-07-02197.050003197.479996196.960007197.229996170.12683152475000
2014-07-03197.789993198.289993197.639999198.199997170.96354752938800
2014-07-07197.820007197.979996197.220001197.509995170.36834761696000
2014-07-08197.149994197.220001195.759995196.240005169.272827108143000
2014-07-09196.729996197.300003196.309998197.119995170.03193772992000
2014-07-10195.220001196.860001195.059998196.339996169.35910099040000
2014-07-11196.220001196.750000195.779999196.610001169.59198064243000
2014-07-14197.610001197.860001197.440002197.600006170.44595358658000
2014-07-15197.720001198.100006196.360001197.229996170.126831111307000
2014-07-16198.110001198.259995197.419998197.960007170.75651679986400
2014-07-17197.350006198.100006195.429993195.710007168.815689145398000
2014-07-18196.350006197.910004196.240005197.710007170.540848124330000
2014-07-21197.089996197.500000196.429993197.339996170.22168067592000
2014-07-22198.009995198.559998197.869995198.199997170.96354767678000
2014-07-23198.500000198.850006198.100006198.639999171.34303365612000
2014-07-24198.830002199.059998198.449997198.649994171.35166956888000
2014-07-25198.089996198.259995197.330002197.720001170.54948476837000
2014-07-28197.759995198.089996196.619995197.800003170.61845469259000
2014-07-29198.169998198.449997196.919998196.949997169.88526980466000
2014-07-30197.649994197.910004196.160004196.979996169.911194104222000
2014-07-31195.610001195.779999192.970001193.089996166.555740183479000
2014-08-01192.559998193.759995191.570007192.500000166.046799189261000
2014-08-04192.869995194.300003192.050003193.889999167.24580491340000
2014-08-05193.100006193.600006191.309998192.009995165.624161152690000
2014-08-06191.110001192.889999191.080002192.070007165.67588894818000
2014-08-07192.940002193.130005190.550003191.029999164.778854135733000
2014-08-08191.460007193.369995190.949997193.240005166.685135117014000
2014-08-11193.970001194.660004193.710007193.800003167.16812174544000
2014-08-12193.610001194.149994192.940002193.529999166.93525773632000
2014-08-13194.289993195.059998193.960007194.839996168.06524769047000
2014-08-14195.160004195.759995194.979996195.759995168.85876557371000
2014-08-15196.470001196.649994194.309998195.720001168.824341139951000
2014-08-18196.800003197.449997196.690002197.360001170.23890775424000
2014-08-19197.839996198.539993197.440002198.389999171.12739659135000
2014-08-20198.119995199.160004198.080002198.919998171.58457972763000
2014-08-21199.089996199.759995198.929993199.500000172.08488567791000
2014-08-22199.339996199.690002198.740005199.190002171.81744476107000
2014-08-25200.139999200.589996199.149994200.199997172.68866063855000
2014-08-26200.330002200.820007200.279999200.330002172.80084247298000
2014-08-27200.429993200.570007199.940002200.250000172.73178147874000
2014-08-28199.589996200.270004199.389999200.139999172.63690258330000
2014-08-29200.449997200.729996199.820007200.710007173.12860165907000
2014-09-02200.970001201.000000199.860001200.610001173.04234372426000
2014-09-03201.380005201.410004200.220001200.500000172.94747957462000
2014-09-04200.839996201.580002199.660004200.210007172.69729685236000
2014-09-05200.169998201.190002199.410004201.110001173.473648102177000
2014-09-08200.919998201.210007200.000000200.589996173.02505564146000
2014-09-09200.410004200.550003198.910004199.320007171.92958188591000
2014-09-10199.429993200.199997198.770004200.070007172.57653867251000
2014-09-11199.270004200.330002199.119995200.300003172.77494866774400
2014-09-12200.100006200.119995198.559998199.130005171.765671117409300
2014-09-15199.160004199.320007198.380005198.979996171.63635376401000
2014-09-16198.610001200.839996198.500000200.479996172.930222116201000
2014-09-17200.770004201.679993199.750000200.750000173.163071151266000
2014-09-18201.360001201.850006201.100006201.820007174.08606094990000
2014-09-19201.520004201.899994200.289993200.699997173.929214121649000
2014-09-22200.350006200.380005198.729996199.149994172.585953125553000
2014-09-23198.429993199.259995197.949997198.009995171.597992111393000
2014-09-24198.039993199.690002197.520004199.559998172.941238107276000
2014-09-25199.039993199.050003196.270004196.339996170.150772150300000
2014-09-26196.699997198.389999196.419998197.899994171.502716103547000
2014-09-29196.199997197.889999196.050003197.539993171.19068995112000
2014-09-30197.690002198.300003196.610001197.020004170.740097131302000
2014-10-01196.699997196.770004193.910004194.350006168.426254177798000
2014-10-02194.179993195.059998192.350006194.380005168.452209157285000
2014-10-03195.679993196.940002195.080002196.520004170.306763121569000
2014-10-06197.339996197.600006195.580002196.289993170.107468104778000
2014-10-07195.279999195.720001193.220001193.259995167.481628147913000
2014-10-08193.369995196.919998192.360001196.639999170.410751186461000
2014-10-09196.330002196.600006192.580002192.740005167.030975210705000
2014-10-10192.690002193.649994190.490005190.539993165.124405221909000
2014-10-13190.460007191.149994187.300003187.410004162.411942230939000
2014-10-14188.419998189.820007187.039993187.699997162.663208215847000
2014-10-15185.160004187.690002181.919998186.429993161.562637380715000
2014-10-16183.059998187.580002182.889999186.270004161.423981270391000
2014-10-17188.419998189.750000187.619995188.470001163.330551214625000
2014-10-20188.130005190.449997188.070007190.300003164.916443130011000
2014-10-21191.679993194.199997191.479996194.070007168.183563154949000
2014-10-22194.410004194.910004192.610001192.690002166.987701151822000
2014-10-23194.619995196.199997194.259995194.929993168.928848154944000
2014-10-24195.250000196.490005194.490005196.429993170.228775117927000
2014-10-27195.729996196.449997195.029999196.160004169.99484382954000
2014-10-28196.820007198.419998196.729996198.410004171.944641106736000
2014-10-29198.550003199.119995196.800003198.110001171.684677142557000
2014-10-30197.580002199.949997197.399994199.380005172.785278113330000
2014-10-31201.779999201.820007200.770004201.660004174.761124146903000
2014-11-03201.919998202.449997201.309998201.770004174.85644593600000
2014-11-04201.229996201.600006200.059998201.070007174.24980293343000
2014-11-05202.539993202.589996201.449997202.339996175.35041891709000
2014-11-06202.389999203.259995201.639999203.149994176.052399107089000
2014-11-07203.169998203.600006202.610001203.339996176.21705689540000
2014-11-10203.380005204.039993203.130005203.979996176.77171366319000
2014-11-11204.059998204.309998203.649994204.179993176.94502354499400
2014-11-12203.350006204.240005203.309998203.960007176.75434990120300
2014-11-13204.160004204.830002203.210007204.190002176.95369085357900
2014-11-14204.100006204.490005203.720001204.240005176.99704080417500
2014-11-17203.850006204.580002203.649994204.369995177.10969580441000
2014-11-18204.440002205.919998204.440002205.550003178.13227876068100
2014-11-19205.309998205.550003204.300003205.220001177.84631382373000
2014-11-20204.259995205.710007204.179993205.580002178.15824972840300
2014-11-21207.639999207.839996205.979996206.679993179.111557142327300
2014-11-24207.169998207.389999206.910004207.259995179.61418265880800
2014-11-25207.539993207.789993206.800003207.110001179.48422279108300
2014-11-26207.289993207.759995207.029999207.639999179.94349762167800
2014-11-28207.490005207.869995206.910004207.199997179.56221057890100
2014-12-01206.399994206.539993205.380005205.759995178.314240103968400
2014-12-02205.809998207.339996205.779999207.089996179.46685874507200
2014-12-03207.300003208.149994207.100006207.889999180.16018768952000
2014-12-04207.539993208.270004206.699997207.660004179.96081591316600
2014-12-05207.869995208.470001207.550003208.000000180.25546391025500
2014-12-08207.520004208.119995205.929993206.610001179.050888108588200
2014-12-09204.369995206.600006203.910004206.470001178.929565125180100
2014-12-10205.910004205.979996202.929993203.160004176.061111159856400
2014-12-11203.880005206.190002203.710007204.190002176.953690159012800
2014-12-12202.639999203.820007200.850006200.889999174.093857202330200
2014-12-15201.979996202.529999198.779999199.509995172.897903189965800
2014-12-16198.580002202.399994197.860001197.910004171.511368259543800
2014-12-17198.440002202.339996198.289993201.789993174.873779253910100
2014-12-18204.740005212.970001203.919998206.779999179.198227257633900
2014-12-19206.429993207.330002205.610001206.520004179.960678245084600
2014-12-22206.750000207.470001206.460007207.470001180.788498148318900
2014-12-23208.169998208.229996207.399994207.750000181.032547122167900
2014-12-24208.020004208.339996207.720001207.770004181.04989642963400
2014-12-26208.309998208.850006208.250000208.440002181.63371357326700
2014-12-29208.220001208.970001208.139999208.720001181.87774779643900
2014-12-30208.210007208.369995207.509995207.600006180.90177973540800
2014-12-31207.990005208.190002205.389999205.539993179.106705130333800
2015-01-02206.380005206.880005204.179993205.429993179.010880121465900
2015-01-05204.169998204.369995201.350006201.720001175.778015169632600
2015-01-06202.089996202.720001198.860001199.820007174.122345209151400
2015-01-07201.419998202.720001200.880005202.309998176.292099125346700
2015-01-08204.009995206.160004203.990005205.899994179.420425147217800
2015-01-09206.399994206.419998203.509995204.250000177.982620158567300
2015-01-12204.410004204.600006201.919998202.649994176.588379144396100
2015-01-13204.119995205.479996200.509995202.080002176.091705214553300
2015-01-14199.649994201.100006198.570007200.860001175.028595192991100
2015-01-15201.630005202.009995198.880005199.020004173.425217176613900
2015-01-16198.770004201.820007198.550003201.630005175.699539211879600
2015-01-20202.399994202.720001200.169998202.059998176.074265130991100
2015-01-21201.500000203.660004200.940002203.080002176.963058122942700
2015-01-22203.990005206.259995202.330002206.100006179.594727174356000
2015-01-23205.789993206.100006204.809998204.970001178.610046117516800
2015-01-26204.710007205.559998203.850006205.449997179.02832092009700
2015-01-27202.970001204.119995201.740005202.740005176.666779134044600
2015-01-28204.169998204.289993199.910004200.139999174.401184168514300
2015-01-29200.380005202.300003198.679993201.990005176.013260173585400
2015-01-30200.570007202.169998199.130005199.449997173.799927197729700
2015-02-02200.050003202.029999197.860001201.919998175.952301163107000
2015-02-03203.000000204.850006202.550003204.839996178.496719124212900
2015-02-04203.919998205.380005203.509995204.059998177.817032134306700
2015-02-05204.860001206.300003204.770004206.119995179.61209197953200
2015-02-06206.559998207.240005204.919998205.550003179.115433125672000
2015-02-09204.770004205.639999204.139999204.630005178.31372187219000
2015-02-10205.880005207.119995204.679993206.809998180.21342596164200
2015-02-11206.610001207.449997205.830002206.929993180.31796391087800
2015-02-12207.889999208.990005206.970001208.919998182.05200297545900
2015-02-13209.070007209.839996208.759995209.779999182.80145393670400
2015-02-17209.399994210.320007209.100006210.110001183.08895976968200
2015-02-18209.660004210.220001209.339996210.130005183.10641580652900
2015-02-19209.410004210.419998209.240005209.979996182.97570891462500
2015-02-20209.479996211.330002208.729996211.240005184.073669140896400
2015-02-23210.940002211.210007210.479996211.210007184.04753174411100
2015-02-24211.119995212.050003210.759995211.809998184.57037472472300
2015-02-25211.660004212.240005211.220001211.630005184.41354473061700
2015-02-26211.520004211.710007210.649994211.380005184.19566372697900
2015-02-27211.259995211.580002210.600006210.660004183.568268108076000
2015-03-02210.779999212.059998210.720001211.990005184.72718887491400
2015-03-03211.470001212.050003210.080002211.119995183.969116110325800
2015-03-04210.399994210.490005209.059998210.229996183.193588114497200
2015-03-05210.619995210.800003209.850006210.460007183.39399776873000
2015-03-06209.419998209.940002207.100006207.500000180.814651188128000
2015-03-09207.740005208.789993207.550003208.360001181.56402689818900
2015-03-10206.710007206.809998204.929993204.979996178.618744157121300
2015-03-11205.289993205.500000204.399994204.500000178.200439110145700
2015-03-12205.259995207.179993205.199997207.100006180.46612593993500
2015-03-13206.770004207.929993204.580002205.830002179.359421162410900
2015-03-16206.710007208.690002205.860001208.580002181.755798136099200
2015-03-17207.690002208.419998206.979996207.960007181.21551594510400
2015-03-18207.389999211.270004206.619995210.460007183.393997228808500
2015-03-19209.960007210.470001209.029999209.500000182.557449117917300
2015-03-20209.710007211.020004209.490005210.410004184.168869177715100
2015-03-23210.419998211.110001210.000000210.000000183.80999871784500
2015-03-24209.850006210.399994208.740005208.820007182.77711577805300
2015-03-25209.070007209.350006205.710007205.759995180.098801159521700
2015-03-26204.960007206.369995204.119995205.270004179.669876153067200
2015-03-27205.130005205.949997204.899994205.740005180.081284118939000
2015-03-30206.979996208.610001206.960007208.250000182.27821496180400
2015-03-31207.259995208.100006206.360001206.429993180.685226126768700
2015-04-01206.389999206.419998204.509995205.699997180.046234137303600
2015-04-02205.619995206.979996205.399994206.440002180.69397086900900
2015-04-06205.369995208.449997205.210007207.830002181.910583114368200
2015-04-07207.860001208.759995207.240005207.279999181.42923081236300
2015-04-08207.550003208.509995207.080002207.979996182.04188589351900
2015-04-09207.779999209.179993207.190002208.899994182.84715385548900
2015-04-10209.199997210.089996208.960007210.039993183.84497172722900
2015-04-13209.869995210.630005209.029999209.089996183.01350474436600
2015-04-14208.850006209.710007208.100006209.490005183.36361775099900
2015-04-15210.050003211.039993209.949997210.429993184.18634099529300
2015-04-16210.029999210.979996209.789993210.369995184.13385068934900
2015-04-17208.940002209.229996207.009995207.949997182.015610191113200
2015-04-20209.059998210.250000208.960007209.850006183.67871192189500
2015-04-21210.669998210.860001209.240005209.600006183.45985472559800
2015-04-22210.009995210.850006208.899994210.630005184.36138978264600
2015-04-23210.149994211.940002210.009995211.160004184.825287102585900
2015-04-24211.660004211.970001211.110001211.649994185.25419661327400
2015-04-27212.330002212.479996210.539993210.770004184.48391779358100
2015-04-28210.740005211.500000209.330002211.440002185.07038986863500
2015-04-29210.369995211.289993209.600006210.570007184.308899125684900
2015-04-30209.880005210.350006207.619995208.460007182.462082161304900
2015-05-01209.399994210.770004209.279999210.720001184.440186103399700
2015-05-04211.229996212.020004211.100006211.320007184.96536370927200
2015-05-05211.029999211.460007208.729996208.899994182.847153113326200
2015-05-06209.559998209.929993206.759995208.039993182.094421135060200
2015-05-07207.919998209.380005207.520004208.869995182.82087788244900
2015-05-08210.880005211.860001210.779999211.619995185.227951155877300
2015-05-11211.570007211.889999210.520004210.610001184.34387275708100
2015-05-12209.610001210.630005208.619995209.979996183.792511119727600
2015-05-13210.470001211.220001209.740005210.020004183.82748494667900
2015-05-14211.240005212.320007210.910004212.210007185.74438595934000
2015-05-15212.440002212.610001211.860001212.440002185.94564876510100
2015-05-18212.240005213.399994212.160004213.100006186.52342274549700
2015-05-19213.240005213.570007212.690002213.029999186.46211272114600
2015-05-20213.149994213.779999212.500000212.880005186.33079576857500
2015-05-21212.710007213.750000212.509995213.500000186.87348964764600
2015-05-22213.039993213.539993212.910004212.990005186.42710957433500
2015-05-26212.399994212.910004210.199997210.699997184.422638124308600
2015-05-27211.250000212.979996210.759995212.699997186.17324893214000
2015-05-28212.330002212.589996211.630005212.460007185.96315074974600
2015-05-29212.380005212.429993210.820007211.139999184.807816124919600
2015-06-01211.940002212.339996210.619995211.570007185.18420493338800
2015-06-02211.020004212.190002210.270004211.360001185.00038191531000
2015-06-03212.000000212.669998211.330002211.919998185.49054087820900
2015-06-04211.070007211.860001209.750000210.130005183.923752151882800
2015-06-05209.949997210.580002208.979996209.770004183.608673121704700
2015-06-08209.639999209.820007208.389999208.479996182.47956889063300
2015-06-09208.449997209.100006207.690002208.449997182.453262105034700
2015-06-10209.369995211.410004209.300003210.949997184.641495134551300
2015-06-11211.479996212.089996211.199997211.630005185.23672573876400
2015-06-12210.639999211.479996209.679993210.009995183.818710135382400
2015-06-15208.639999209.449997207.789993209.110001183.030945124384200
2015-06-16208.929993210.350006208.720001210.250000184.02883985308200
2015-06-17210.589996211.320007209.360001210.589996184.326401126708600
2015-06-18211.309998213.339996210.630005212.779999186.243286165867900
2015-06-19211.460007211.550003210.360001210.809998185.416504130478700
2015-06-22211.910004212.589996211.639999211.889999186.36637970696000
2015-06-23212.139999212.440002211.570007212.039993186.49833768476800
2015-06-24211.720001212.169998210.470001210.500000185.14384592307300
2015-06-25211.100006211.250000209.770004209.860001184.58093397107400
2015-06-26210.289993210.580002209.160004209.820007184.545761104174800
2015-06-29208.050003209.830002205.330002205.419998180.675797202621300
2015-06-30207.259995207.320007205.279999205.850006181.054001182925100
2015-07-01207.729996208.029999206.559998207.500000182.505219135979900
2015-07-02208.070007208.270004206.809998207.309998182.338104104373700
2015-07-06205.770004207.649994205.529999206.720001181.819138117975400
2015-07-07206.960007208.169998204.110001208.020004182.962555173820200
2015-07-08206.419998206.759995204.250000204.529999179.892929164020100
2015-07-09207.039993207.350006204.770004204.899994180.218399144113100
2015-07-10207.289993207.979996204.949997207.479996182.487640129456900
2015-07-13208.990005209.899994208.940002209.770004184.501770106069400
2015-07-14209.720001211.050003209.649994210.679993185.30215581709600
2015-07-15210.729996211.279999210.039993210.610001185.24060197914100
2015-07-16211.869995212.300003211.580002212.300003186.726990106683300
2015-07-17212.289993212.550003211.800003212.479996186.88533089030000
2015-07-20212.750000213.179993212.210007212.589996186.98211770446800
2015-07-21212.429993212.740005211.389999211.750000186.24327177965000
2015-07-22210.929993211.770004210.889999211.369995185.90905888667900
2015-07-23211.529999211.649994209.750000210.179993184.86235090509100
2015-07-24210.300003210.369995207.600006208.000000182.945007117755000
2015-07-27206.940002207.550003206.259995206.789993181.880722132361100
2015-07-28207.789993209.500000206.800003209.330002184.114792123544800
2015-07-29209.479996211.039993209.309998210.770004185.381332105791300
2015-07-30210.160004211.020004209.419998210.820007185.42530891304400
2015-07-31211.419998211.449997210.160004210.500000185.143845103266900
2015-08-03210.460007210.529999208.649994209.789993184.519363113965700
2015-08-04209.699997210.250000208.800003209.380005184.15875281820800
2015-08-05210.449997211.309998209.729996210.070007184.76567185786800
2015-08-06210.289993210.419998207.649994208.350006183.252869116030800
2015-08-07208.160004208.339996206.869995207.949997182.901001117858000
2015-08-10209.279999210.669998209.279999210.570007185.20541480270700
2015-08-11208.970001209.470001207.759995208.669998183.534256126081400
2015-08-12207.110001209.139999205.360001208.919998183.754181172123700
2015-08-13208.729996209.550003208.009995208.660004183.52546789383300
2015-08-14208.429993209.509995208.259995209.419998184.19395472786500
2015-08-17208.710007210.589996208.160004210.589996185.22299279072600
2015-08-18210.259995210.679993209.699997209.979996184.68649371692700
2015-08-19209.089996210.009995207.350006208.320007183.226440172946000
2015-08-20206.509995208.289993203.899994203.970001179.400375194327900
2015-08-21201.729996203.940002197.520004197.830002174.000076346588500
2015-08-24187.490005197.479996182.399994189.500000166.673416507244300
2015-08-25195.429993195.449997186.919998187.270004164.712082369833100
2015-08-26192.080002194.789993188.369995194.460007171.036011339257000
2015-08-27197.020004199.419998195.210007199.270004175.266571274143900
2015-08-28198.500000199.839996197.919998199.279999175.275360160414400
2015-08-31198.110001199.130005197.009995197.669998173.859283163298800
2015-09-01193.119995194.770004190.729996191.770004168.670029256000400
2015-09-02194.619995195.460007192.419998195.410004171.871521160269300
2015-09-03196.259995198.050003194.960007195.550003171.994629152087800
2015-09-04192.850006193.860001191.610001192.589996169.391235207081000
2015-09-08195.940002197.610001195.169998197.429993173.648163116025700
2015-09-09199.320007199.470001194.350006194.789993171.326202149347700
2015-09-10194.559998197.220001194.250000195.850006172.258575158611100
2015-09-11195.380005196.820007194.529999196.740005173.041290119691200
2015-09-14196.949997197.009995195.429993196.009995172.39927779452000
2015-09-15196.610001198.990005195.960007198.460007174.554153113806200
2015-09-16198.820007200.410004198.410004200.179993176.06694099581600
2015-09-17200.020004202.889999199.279999199.729996175.671158276046600
2015-09-18195.710007198.679993194.960007195.449997172.800400223657500
2015-09-21196.440002197.679993195.210007196.460007173.693420105726200
2015-09-22193.880005194.460007192.559998193.910004171.438858153890900
2015-09-23194.110001194.669998192.910004193.600006171.16482592790600
2015-09-24192.149994193.449997190.559998192.899994170.545914159378800
2015-09-25194.639999195.000000191.809998192.850006170.501709155054800
2015-09-28191.779999191.910004187.639999188.009995166.222610178515900
2015-09-29188.270004189.740005186.929993188.119995166.319824159045600
2015-09-30190.369995191.830002189.440002191.630005169.423096163452000
2015-10-01192.080002192.490005189.820007192.130005169.865158131079000
2015-10-02189.770004195.029999189.119995195.000000172.402603211003300
2015-10-05196.460007198.740005196.330002198.470001175.470520126320800
2015-10-06198.309998198.979996197.000000197.789993174.869293110274500
2015-10-07198.899994199.830002197.479996199.410004176.301559124307300
2015-10-08198.949997201.550003198.589996201.210007177.892944153055200
2015-10-09201.380005201.899994200.580002201.330002177.999008107069200
2015-10-12201.419998201.759995200.910004201.520004178.16703856395600
2015-10-13200.649994202.160004200.050003200.250000177.04415988038700
2015-10-14200.179993200.869995198.940002199.289993176.19545099106200
2015-10-15200.080002202.360001199.639999202.350006178.900864134142200
2015-10-16202.830002203.289993201.919998203.270004179.714218114580100
2015-10-19202.500000203.369995202.130005203.369995179.80264376523900
2015-10-20202.850006203.839996202.550003203.110001179.57276978448500
2015-10-21203.610001203.789993201.649994201.850006178.458771102038000
2015-10-22202.979996205.509995201.850006205.259995181.473633174911700
2015-10-23207.250000207.949997206.300003207.509995183.462875144442300
2015-10-26207.300003207.369995206.559998207.000000183.01191769033000
2015-10-27206.199997207.000000205.789993206.600006182.65832577905800
2015-10-28207.000000208.979996206.210007208.949997184.735992135906700
2015-10-29208.350006209.270004208.210007208.830002184.62991390525500
2015-10-30209.059998209.440002207.740005207.929993183.834167131076900
2015-11-02208.320007210.619995208.169998210.389999186.00909486270800
2015-11-03209.970001211.660004209.699997211.000000186.54843195246100
2015-11-04211.350006211.500000209.720001210.360001185.98262096224500
2015-11-05210.429993210.979996209.089996210.149994185.79689078408700
2015-11-06209.740005210.320007208.460007210.039993185.699677110471500
2015-11-09209.309998209.490005206.949997208.080002183.966812131008700
2015-11-10207.509995208.600006207.190002208.559998184.39117475874600
2015-11-11208.880005208.940002207.660004207.740005183.66622967846000
2015-11-12206.500000207.059998204.820007204.839996181.102280121315200
2015-11-13204.350006204.669998202.440002202.539993179.068817153577100
2015-11-16202.320007205.690002202.179993205.619995181.791901117645200
2015-11-17205.990005207.039993204.880005205.470001181.659317121123700
2015-11-18206.039993208.899994205.990005208.729996184.541489121342500
2015-11-19208.589996209.050003208.199997208.550003184.38238588220500
2015-11-20209.449997210.119995208.860001209.309998185.05426094011500
2015-11-23209.380005209.979996208.520004209.070007184.84210264931200
2015-11-24207.869995209.830002207.410004209.350006185.08969198874400
2015-11-25209.500000209.740005209.009995209.320007185.06315651980100
2015-11-27209.429993209.800003208.860001209.559998185.27531437317800
2015-11-30209.750000209.889999208.559998208.690002184.506149112822700
2015-12-01209.440002210.820007209.110001210.679993186.26553397858400
2015-12-02210.619995211.000000208.229996208.529999184.364700108441300
2015-12-03208.830002209.149994204.750000205.610001181.783051166224200
2015-12-04205.610001209.970001205.610001209.619995185.328369192913900
2015-12-07209.229996209.729996207.199997208.350006184.205582102027100
2015-12-08206.490005208.289993205.779999206.949997182.967773103372400
2015-12-09206.190002208.679993204.179993205.339996181.544373162401500
2015-12-10205.419998207.429993205.139999205.869995182.012955116128900
2015-12-11203.350006204.139999201.509995201.880005178.485321211173300
2015-12-14202.070007203.050003199.949997202.899994179.387070182385200
2015-12-15204.699997206.110001202.869995205.029999181.270264154069600
2015-12-16206.369995208.389999204.800003208.029999183.922623197017000
2015-12-17208.399994208.479996204.839996204.860001181.119980173092500
2015-12-18202.770004202.929993199.830002200.020004177.893280251393500
2015-12-21201.410004201.880005200.089996201.669998179.36079499094300
2015-12-22202.720001203.850006201.550003203.500000180.988312111026200
2015-12-23204.690002206.070007204.580002206.020004183.229584110987200
2015-12-24205.720001206.330002205.419998205.679993182.92717048539600
2015-12-28204.860001205.259995203.940002205.210007182.50920165899900
2015-12-29206.509995207.789993206.470001207.399994184.45690992640700
2015-12-30207.110001207.210007205.759995205.929993183.14950663317700
2015-12-31205.130005205.889999203.869995203.869995181.317368114877900
2016-01-04200.490005201.029999198.589996201.020004178.782669222353500
2016-01-05201.399994201.899994200.050003201.360001179.085098110845800
2016-01-06198.339996200.059998197.600006198.820007176.826035152112600
2016-01-07195.330002197.440002193.589996194.050003172.583740213436100
2016-01-08195.190002195.850006191.580002191.919998170.689331209817200
2016-01-11193.009995193.410004189.820007192.110001170.858337187941300
2016-01-12193.820007194.550003191.139999193.660004172.236847172330500
2016-01-13194.449997194.860001188.380005188.830002167.941162221168900
2016-01-14189.550003193.259995187.660004191.929993170.698212240795600
2016-01-15186.770004188.759995185.520004187.809998167.034012324846400
2016-01-19189.960007190.110001186.199997188.059998167.256363195244400
2016-01-20185.029999187.500000181.020004185.649994165.112915286547800
2016-01-21186.210007188.869995184.639999186.690002166.037903195772900
2016-01-22189.779999190.759995188.880005190.520004169.444244168319600
2016-01-25189.919998190.149994187.410004187.639999166.882828130371700
2016-01-26188.419998190.529999188.020004190.199997169.159607141036800
2016-01-27189.580002191.559998187.059998188.130005167.318634185681700
2016-01-28189.960007190.199997187.160004189.110001168.190186143798800
2016-01-29190.020004193.880005189.880005193.720001172.290237210529300
2016-02-01192.529999194.580002191.839996193.649994172.227951136061600
2016-02-02191.960007191.970001189.539993190.160004169.124008182564900
2016-02-03191.410004191.779999187.100006191.300003170.137939205054900
2016-02-04190.710007192.750000189.960007191.600006170.404755139531800
2016-02-05190.990005191.669998187.199997187.949997167.158493180788300
2016-02-08185.770004186.119995182.800003185.419998164.908356191526700
2016-02-09183.360001186.940002183.199997185.429993164.917267184513100
2016-02-10186.410004188.339996185.119995185.270004164.774994148214100
2016-02-11182.339996184.100006181.089996182.860001162.631577219058900
2016-02-12184.960007186.649994183.960007186.630005165.984543127632400
2016-02-16188.770004189.809998187.630005189.779999168.786087120250700
2016-02-17191.160004193.320007191.009995192.880005171.543152136009500
2016-02-18193.199997193.270004191.720001192.089996170.840530102343000
2016-02-19191.169998192.179993190.449997192.000000170.760483114793000
2016-02-22193.869995194.949997193.789993194.779999173.232971103640300
2016-02-23194.000000194.320007192.179993192.320007171.045120111455300
2016-02-24190.630005193.529999189.320007193.199997171.827759150812200
2016-02-25193.729996195.550003192.830002195.539993173.908859110728300
2016-02-26196.570007196.679993194.899994195.089996173.508636129833700
2016-02-29195.110001196.229996193.330002193.559998172.147934125918100
2016-03-01195.009995198.210007194.449997198.110001176.194595141799700
2016-03-02197.740005199.059998197.250000199.000000176.986115102415000
2016-03-03198.789993199.800003198.110001199.779999177.67982595172200
2016-03-04200.009995201.350006199.029999200.429993178.257950129293600
2016-03-07199.339996201.070007199.250000200.589996178.400269100219000
2016-03-08199.320007199.919998198.210007198.399994176.452499123974900
2016-03-09199.360001199.789993198.429993199.380005177.32409794801200
2016-03-10199.960007201.070007197.380005199.539993177.466415156838700
2016-03-11201.259995202.809998199.520004202.759995180.330200137964500
2016-03-14202.160004203.039993201.770004202.500000180.09895373612000
2016-03-15201.360001202.529999201.050003202.169998179.80548193169100
2016-03-16201.600006203.820007201.550003203.339996180.846024129303200
2016-03-17203.240005205.229996202.770004204.630005181.993332134278500
2016-03-18204.169998204.779999203.800003204.380005182.708511138372400
2016-03-21204.070007204.940002203.800003204.669998182.96777372926700
2016-03-22203.759995205.229996203.570007204.559998182.86943197471900
2016-03-23204.110001204.330002203.009995203.210007181.66258281052500
2016-03-24202.000000203.160004201.740005203.119995181.58206284360900
2016-03-28203.610001203.860001202.710007203.240005181.68940762408200
2016-03-29202.759995205.250000202.399994205.119995183.37004192922900
2016-03-30206.300003206.869995205.589996206.020004184.17459186365300
2016-03-31205.910004206.410004205.330002205.520004183.72763194584100
2016-04-01204.350006207.139999203.979996206.919998184.979172114423500
2016-04-04206.830002207.070007205.889999206.250000184.38021963497000
2016-04-05204.669998206.259995203.889999204.190002182.53868199662200
2016-04-06204.190002206.490005203.979996206.419998184.53221191839800
2016-04-07205.139999205.559998203.089996203.949997182.324066113859000
2016-04-08205.339996205.850006203.869995204.500000182.81579695040600
2016-04-11205.250000206.070007203.910004204.020004182.38668883757500
2016-04-12204.220001206.250000203.699997205.919998184.085190115350600
2016-04-13207.000000208.100006206.839996208.000000185.94464196336400
2016-04-14208.070007208.600006207.600006208.009995185.95356865212900
2016-04-15208.009995208.169998207.399994207.779999185.74797175761600
2016-04-18207.779999209.279999207.000000209.240005187.05317782531000
2016-04-19209.740005210.199997208.940002209.899994187.64321988316100
2016-04-20209.949997210.919998209.389999210.100006187.82199181100300
2016-04-21210.119995210.250000208.649994208.970001186.81179885695000
2016-04-22208.550003209.289993207.910004208.970001186.81179899251700
2016-04-25208.259995208.660004207.539993208.610001186.48996066166500
2016-04-26209.039993209.520004208.360001208.919998186.76709075864200
2016-04-27208.470001209.809998208.050003209.350006187.15153577329400
2016-04-28208.460007209.759995206.960007207.449997185.45301897216200
2016-04-29206.720001207.130005205.029999206.330002184.451752142424100
2016-05-02206.919998208.179993206.410004207.970001185.91784762188000
2016-05-03206.520004206.800003205.279999206.160004184.299744106422100
2016-05-04204.990005205.850006204.419998205.009995183.27166792243800
2016-05-05205.559998205.979996204.470001204.970001183.23593167619200
2016-05-06204.059998205.770004203.880005205.720001183.90638789315000
2016-05-09205.570007206.399994205.360001205.889999184.05841174374900
2016-05-10206.720001208.470001206.639999208.449997186.34695477472200
2016-05-11207.910004208.539993206.500000206.500000184.60374581727000
2016-05-12207.289993207.490005205.369995206.559998184.65731889586300
2016-05-13206.210007206.860001204.380005204.759995183.04817296474600
2016-05-16204.960007207.339996204.889999206.779999184.85401977486800
2016-05-17206.460007206.800003204.229996204.850006183.128662114924900
2016-05-18204.440002206.300003203.630005204.910004183.182281120062100
2016-05-19204.059998204.539993202.779999204.199997182.547592115430500
2016-05-20204.919998206.100006204.860001205.490005183.700806104990400
2016-05-23205.509995205.839996204.990005205.210007183.45048558682600
2016-05-24206.169998208.240005206.139999207.869995185.82847693537800
2016-05-25208.669998209.770004207.869995209.279999187.08892876621400
2016-05-26209.440002209.710007208.970001209.339996187.14257855280700
2016-05-27209.529999210.250000209.470001210.240005187.94712864211200
2016-05-31210.559998210.690002209.179993209.839996187.589523109879400
2016-06-01209.119995210.479996208.889999210.270004187.97395369936200
2016-06-02209.800003210.929993209.240005210.910004188.54611263044700
2016-06-03210.250000210.690002208.860001210.279999187.982880101757100
2016-06-06210.699997211.770004210.509995211.350006188.93942364887000
2016-06-07211.529999212.339996211.500000211.679993189.23442160974800
2016-06-08211.839996212.520004211.690002212.369995189.85127366170900
2016-06-09211.509995212.220001211.190002212.080002189.59202673786900
2016-06-10210.460007210.860001209.429993210.070007187.795212113829200
2016-06-13209.360001210.369995208.350006208.449997186.346954117751200
2016-06-14208.000000208.740005206.919998208.039993185.980408125059300
2016-06-15208.039993209.360001207.529999207.750000185.721161109124500
2016-06-16207.750000208.570007205.589996208.369995186.275421149533100
2016-06-17207.169998207.199997205.750000206.520004185.581711117055700
2016-06-20208.820007209.610001207.750000207.850006186.77687182789600
2016-06-21208.300003208.919998207.779999208.440002187.30705372461700
2016-06-22208.649994209.500000207.929993208.100006187.00151195560500
2016-06-23209.809998210.869995209.270004210.809998189.436752102731400
2016-06-24203.630005210.850006202.720001203.240005182.634247333444400
2016-06-27201.589996201.600006198.649994199.600006179.363281230775800
2016-06-28201.479996203.229996201.119995203.199997182.598282159382400
2016-06-29204.839996206.929993204.720001206.660004185.707520137328600
2016-06-30207.210007209.539993206.559998209.479996188.241592165021900
2016-07-01209.479996210.490005209.289993209.919998188.636993106055300
2016-07-05208.949997209.080002207.710007208.410004187.280075109803700
2016-07-06207.830002209.800003207.059998209.660004188.40336696021500
2016-07-07209.869995210.649994208.630005209.529999188.28654585593800
2016-07-08211.050003212.940002210.779999212.649994191.090164133971000
2016-07-11213.190002214.070007212.949997213.399994191.76419173633900
2016-07-12214.529999215.300003213.429993214.949997193.156982101275600
2016-07-13215.440002215.449997214.350006214.919998193.13003587324100
2016-07-14216.399994216.669998215.660004216.119995194.20837491230900
2016-07-15216.779999217.009995215.309998215.830002193.947769107155400
2016-07-18215.970001216.600006215.669998216.410004194.46896458725900
2016-07-19215.919998216.229996215.630005216.190002194.27130154345700
2016-07-20216.190002217.369995216.190002217.089996195.08004858159500
2016-07-21216.960007217.220001215.750000216.270004194.34318567777300
2016-07-22216.410004217.300003216.100006217.240005195.21482862787500
2016-07-25217.000000217.059998215.970001216.649994194.68467755873100
2016-07-26216.529999217.169998215.759995216.750000194.77449070080500
2016-07-27217.190002217.270004215.619995216.520004194.56782584083900
2016-07-28216.289993217.110001215.750000216.770004194.79245065035700
2016-07-29216.460007217.539993216.130005217.119995195.10697979519400
2016-08-01217.190002217.649994216.410004216.940002194.94522173311400
2016-08-02216.649994216.830002214.570007215.550003193.69619892295500
2016-08-03215.479996216.250000215.130005216.179993194.26226853993600
2016-08-04216.309998216.779999214.250000216.410004194.46896446585500
2016-08-05216.410004218.229996216.410004218.179993196.05949471892200
2016-08-08218.399994218.520004217.740005218.050003195.94271939906500
2016-08-09218.130005218.759995217.800003218.179993196.05949451251700
2016-08-10218.309998218.399994217.229996217.639999195.57426557941100
2016-08-11218.259995218.940002217.949997218.649994196.48190372504300
2016-08-12218.289993218.710007217.990005218.460007196.31115761313500
2016-08-15218.889999219.500000218.880005219.089996196.87731949813500
2016-08-16218.600006218.679993217.960007217.960007195.86183253213600
2016-08-17218.000000218.529999217.020004218.369995196.23022575134300
2016-08-18218.339996218.899994218.210007218.860001196.67057852989300
2016-08-19218.309998218.750000217.740005218.539993196.38301175443000
2016-08-22218.259995218.800003217.830002218.529999196.37405461368800
2016-08-23219.250000219.600006218.899994218.970001196.76945553399200
2016-08-24218.800003218.910004217.360001217.850006195.76298571728900
2016-08-25217.399994218.190002217.220001217.699997195.62818969224800
2016-08-26217.919998219.119995216.250000217.289993195.259796122506300
2016-08-29217.440002218.669998217.399994218.360001196.22129870502200
2016-08-30218.259995218.589996217.350006218.000000195.89778158114500
2016-08-31217.610001217.750000216.470001217.380005195.34062285269500
2016-09-01217.369995217.729996216.029999217.389999195.34965597844200
2016-09-02218.389999218.869995217.699997218.369995196.23022579293900
2016-09-06218.699997219.119995217.860001219.029999196.82331856702100
2016-09-07218.839996219.220001218.300003219.009995196.80538976554900
2016-09-08218.619995218.940002218.149994218.509995196.35606474102900
2016-09-09216.970001217.029999213.250000213.279999191.656296221589100
2016-09-12212.389999216.809998212.309998216.339996194.406082168110900
2016-09-13214.839996215.149994212.500000213.229996191.611404182828800
2016-09-14213.289993214.699997212.500000213.149994191.539490134185500
2016-09-15212.960007215.729996212.750000215.279999193.453522134427900
2016-09-16213.479996213.690002212.570007213.369995192.705734155236400
2016-09-19214.130005214.880005213.029999213.410004192.74191380250500
2016-09-20214.410004214.589996213.380005213.419998192.75090069665300
2016-09-21214.240005216.029999213.440002215.820007194.918442110284400
2016-09-22217.000000217.529999216.710007217.179993196.14672976678700
2016-09-23216.720001216.880005215.880005215.990005195.07199173630900
2016-09-26215.020004215.229996214.009995214.240005193.49148689827300
2016-09-27214.050003215.679993213.619995215.570007194.69268878494800
2016-09-28215.830002216.820007214.710007216.639999195.65904287411000
2016-09-29216.399994216.869995214.039993214.679993193.888855128070600
2016-09-30215.649994217.119995215.360001216.300003195.351990117202900
2016-10-03215.820007216.039993215.039993215.779999194.88230983512100
2016-10-04215.910004216.169998213.990005214.679993193.888855119948100
2016-10-05215.410004216.130005215.330002215.630005194.74685772816000
2016-10-06215.369995216.039993214.740005215.779999194.88230962927400
2016-10-07216.100006216.300003214.190002215.039993194.21402089788300
2016-10-10216.160004216.699997215.990005216.160004195.22554051855000
2016-10-11215.660004215.740005212.580002213.429993192.759933130367400
2016-10-12213.589996214.320007213.009995213.710007193.01280273866100
2016-10-13212.160004213.589996211.210007213.009995192.380646101357000
2016-10-14214.149994214.690002213.029999213.119995192.47998093346200
2016-10-17213.089996213.389999212.169998212.380005191.81164658275700
2016-10-18214.240005214.309998213.270004213.710007193.01280276869700
2016-10-19214.020004214.639999213.600006214.279999193.52758866519200
2016-10-20213.869995214.529999213.110001213.880005193.16635173639800
2016-10-21213.880005214.080002212.759995213.979996193.25666889089100
2016-10-24215.000000215.320007214.479996214.889999194.07852260146600
2016-10-25214.679993214.979996213.979996214.169998193.42828466542300
2016-10-26213.210007214.419998212.929993213.740005193.03990275705500
2016-10-27214.580002214.619995213.080002213.169998192.52508577220200
2016-10-28213.139999213.929993211.710007212.539993191.956116140623200
2016-10-31212.929993213.190002212.360001212.550003191.96516461272500
2016-11-01212.929993212.990005209.600006211.009995190.574295122781800
2016-11-02210.649994211.100006209.229996209.740005189.427307103330800
2016-11-03209.990005210.240005208.460007208.779999188.56025788939300
2016-11-04208.910004209.889999208.380005208.550003188.352539109122100
2016-11-07208.550003213.190002208.550003213.149994192.507004109794900
2016-11-08212.690002214.770004212.380005214.110001193.374023106772100
2016-11-09212.369995217.100006212.339996216.380005195.424255258429000
2016-11-10217.300003218.309998215.220001216.919998195.911896172113300
2016-11-11216.080002216.699997215.320007216.419998195.460312100552700
2016-11-14217.029999217.270004215.720001216.589996195.61390794580000
2016-11-15217.039993218.279999216.800003218.279999197.14021391652600
2016-11-16217.559998218.139999217.419998217.869995196.76995865617700
2016-11-17218.050003219.059998217.919998218.990005197.78147969797200
2016-11-18219.070007219.270004218.289993218.500000197.33889886265800
2016-11-21219.169998220.179993219.000000220.149994198.82911772402600
2016-11-22220.509995220.789993219.729996220.580002199.21742267429000
2016-11-23219.979996220.759995219.750000220.699997199.32583656620200
2016-11-25221.100006221.559998221.009995221.520004200.06640637872300
2016-11-28221.160004221.479996220.360001220.479996199.12719776572500
2016-11-29220.520004221.440002220.169998220.910004199.51553369886700
2016-11-30221.630005221.820007220.309998220.380005199.036819113291800
2016-12-01220.729996220.729996219.149994219.570007198.30528379040500
2016-12-02219.669998220.250000219.259995219.679993198.40463374840300
2016-12-05220.649994221.399994220.419998221.000000199.59677167837800
2016-12-06221.220001221.740005220.660004221.699997200.22900459877400
2016-12-07221.520004224.669998221.380005224.600006202.848129110738100
2016-12-08224.570007225.699997224.259995225.149994203.34489499714400
2016-12-09225.410004226.529999225.369995226.509995204.57316688005800
2016-12-12226.399994226.960007225.759995226.250000204.338364102016100
2016-12-13227.020004228.339996227.000000227.759995205.702072110477500
2016-12-14227.410004228.229996225.369995225.880005204.004227142501800
2016-12-15226.160004227.809998225.889999226.809998204.844086124972600
2016-12-16226.009995226.080002224.669998225.039993204.443481156420200
2016-12-19225.250000226.020004225.080002225.529999204.88862690341100
2016-12-20226.149994226.570007225.880005226.399994205.67900189838800
2016-12-21226.250000226.449997225.770004225.770004205.10668967909000
2016-12-22225.600006225.740005224.919998225.380005204.75239656219100
2016-12-23225.429993225.720001225.210007225.710007205.05218536697800
2016-12-27226.020004226.729996226.000000226.270004205.56091342672500
2016-12-28226.570007226.589996224.270004224.399994203.86203064095000
2016-12-29224.479996224.889999223.839996224.350006203.81663548696100
2016-12-30224.729996224.830002222.729996223.529999203.071655108998300
2017-01-03225.039993225.830002223.880005225.240005204.62519891366500
2017-01-04225.619995226.750000225.610001226.580002205.84249978744400
2017-01-05226.270004226.580002225.479996226.399994205.67900178379000
2017-01-06226.529999227.750000225.899994227.210007206.41487171559900
2017-01-09226.910004227.070007226.419998226.460007205.73350546939700
2017-01-10226.479996227.449997226.009995226.460007205.73350563771900
2017-01-11226.360001227.100006225.589996227.100006206.31494174650000
2017-01-12226.500000226.750000224.960007226.529999205.79711972113200
2017-01-13226.729996227.399994226.690002227.050003206.26954762717900
2017-01-17226.309998226.779999225.800003226.250000205.54274061240800
2017-01-18226.539993226.800003225.899994226.750000205.99696454793300
2017-01-19226.839996227.000000225.410004225.910004205.23385666608800
2017-01-20226.699997227.309998225.970001226.740005205.987915129168600
2017-01-23226.740005226.809998225.270004226.149994205.45187475061600
2017-01-24226.399994228.080002226.270004227.600006206.76916595555300
2017-01-25228.699997229.570007228.509995229.570007208.55886884437700
2017-01-26229.399994229.710007229.009995229.330002208.34083659970700
2017-01-27229.419998229.589996228.759995228.970001208.01380959711100
2017-01-30228.169998228.199997226.410004227.550003206.72375579737300
2017-01-31226.979996227.600006226.320007227.529999206.70559775880800
2017-02-01227.529999228.589996226.940002227.619995206.78732379117700
2017-02-02227.619995228.100006226.820007227.770004206.92359969657600
2017-02-03228.820007229.550003228.460007229.339996208.34991580563200
2017-02-06228.869995229.330002228.539993228.929993207.97746357790100
2017-02-07229.380005229.660004228.720001228.940002207.98654257931200
2017-02-08228.940002229.389999228.309998229.240005208.25904851566200
2017-02-09229.240005230.949997229.240005230.600006209.49459865955200
2017-02-10231.000000231.770004230.619995231.509995210.32127466015900
2017-02-13232.080002233.070007232.050003232.770004211.46600355182100
2017-02-14232.559998233.710007232.160004233.699997212.31085271109000
2017-02-15233.449997235.139999233.389999234.919998213.41920586785800
2017-02-16234.949997235.160004233.850006234.720001213.23754984722400
2017-02-17233.949997235.089996233.929993235.089996213.57366977204100
2017-02-21235.520004236.690002235.509995236.490005214.84552088946100
2017-02-22236.020004236.539993235.830002236.279999214.65473962115200
2017-02-23236.880005236.899994235.559998236.440002214.80009574615900
2017-02-24235.460007236.789993235.410004236.740005215.07264782381600
2017-02-27236.639999237.309998236.350006237.110001215.40881356515400
2017-02-28236.669998236.949997236.020004236.470001214.82739396961900
2017-03-01238.389999240.320007238.369995239.779999217.834442149158200
2017-03-02239.559998239.570007238.210007238.270004216.46258570246000
2017-03-03238.169998238.610001237.729996238.419998216.59887781974300
2017-03-06237.500000238.119995237.009995237.710007215.95382755391500
2017-03-07237.360001237.770004236.759995237.000000215.30882365103700
2017-03-08237.339996237.639999236.399994236.559998214.90911978168800
2017-03-09236.699997237.240005235.740005236.860001215.18168690683900
2017-03-10237.970001238.020004236.589996237.690002215.93566981991700
2017-03-13237.619995237.860001237.240005237.809998216.04473957256800
2017-03-14237.179993237.240005236.190002236.899994215.21800259880800
2017-03-15237.559998239.440002237.289993238.949997217.08038396081800
2017-03-16239.110001239.199997238.100006238.479996216.65341278344000
2017-03-17237.750000237.970001237.029999237.029999216.27288889002100
2017-03-20237.029999237.360001236.320007236.770004216.03567552537000
2017-03-21237.470001237.610001233.580002233.729996213.261871131809300
2017-03-22233.770004234.610001233.050003234.279999213.76373397569200
2017-03-23234.279999235.339996233.600006234.029999213.535629100410300
2017-03-24234.380005235.039993232.960007233.860001213.380508112504900
2017-03-27231.929993233.919998231.610001233.619995213.16153087454500
2017-03-28233.270004235.809998233.139999235.320007214.71266293483900
2017-03-29234.990005235.809998234.729996235.539993214.91339161950400
2017-03-30235.470001236.520004235.270004236.289993215.59770256737900
2017-03-31235.899994236.509995235.679993235.740005215.09585673733100
2017-04-03235.800003236.029999233.910004235.330002214.72178685546500
2017-04-04235.000000235.580002234.559998235.479996214.85862756466200
2017-04-05236.259995237.389999234.539993234.779999214.219925108800600
2017-04-06234.940002236.039993234.429993235.440002214.82215969135800
2017-04-07235.149994236.000000234.639999235.199997214.60314974412300
2017-04-10235.360001236.259995234.729996235.339996214.73092767615300
2017-04-11234.899994235.179993233.339996235.059998214.47541888045300
2017-04-12234.740005234.960007233.770004234.029999213.53562981864400
2017-04-13233.639999234.490005232.509995232.509995212.14871292880400
2017-04-17233.110001234.570007232.880005234.570007214.02835168405400
2017-04-18233.720001234.490005233.080002233.869995213.38963383225800
2017-04-19234.520004234.949997233.179993233.440002212.99725368699900
2017-04-20234.149994235.850006233.779999235.339996214.73092792572200
2017-04-21235.250000235.309998234.130005234.589996214.046570110389800
2017-04-24237.179993237.410004234.559998237.169998216.400635119209900
2017-04-25237.910004238.949997237.809998238.550003217.65982176698300
2017-04-26238.509995239.529999238.350006238.399994217.52293484702500
2017-04-27238.770004238.949997237.979996238.600006217.70542957410300
2017-04-28238.899994238.929993237.929993238.080002217.23097263532800
2017-05-01238.679993239.169998238.199997238.679993217.77836666882500
2017-05-02238.839996238.979996238.300003238.770004217.86058057375700
2017-05-03238.770004238.880005237.699997238.479996217.59594773137700
2017-05-04238.830002238.919998237.779999238.759995217.85139561462700
2017-05-05239.190002239.720001238.679993239.699997218.70909162001300
2017-05-08239.750000239.919998239.169998239.660004218.67259248385700
2017-05-09239.960007240.190002239.039993239.440002218.47187851363200
2017-05-10239.389999239.869995239.149994239.869995218.86421254293800
2017-05-11239.350006239.570007238.130005239.380005218.41713062358300
2017-05-12239.089996239.429993238.669998238.979996218.05213953912700
2017-05-15239.470001240.440002239.449997240.300003219.25656161918900
2017-05-16240.639999240.669998239.630005240.080002219.05581751241800
2017-05-17240.080002240.080002235.750000235.820007215.168869172174100
2017-05-18235.729996237.750000235.429993236.770004216.035675107047700
2017-05-19237.330002239.080002237.270004238.309998217.440796115011400
2017-05-22238.899994239.710007238.820007239.520004218.54483061010600
2017-05-23239.949997240.240005239.509995240.050003219.02844248341700
2017-05-24240.320007240.729996239.929993240.610001219.53938346927700
2017-05-25241.199997242.080002240.960007241.759995220.58871564071700
2017-05-26241.539993241.899994241.449997241.710007220.54310646629900
2017-05-30241.339996241.789993241.160004241.500000220.35147135201900
2017-05-31241.839996241.880005240.639999241.440002220.29675391796000
2017-06-01241.970001243.380005241.639999243.360001222.04858468962000
2017-06-02243.419998244.350006243.080002244.169998222.78762888666100
2017-06-05243.970001244.300003243.759995243.990005222.62341344698800
2017-06-06243.339996243.979996243.119995243.210007221.91172850375400
2017-06-07243.600006243.919998242.830002243.660004222.32228154144300
2017-06-08243.770004244.330002243.169998243.779999222.43179365950700
2017-06-09244.089996245.009995241.949997243.410004222.094208132256400
2017-06-12243.130005243.419998242.380005243.360001222.04858486108100
2017-06-13243.979996244.610001243.580002244.550003223.13435460067000
2017-06-14244.860001244.869995243.289993244.240005222.85154778602300
2017-06-15242.679993243.910004242.360001243.770004222.42266866464900
2017-06-16242.770004242.830002241.630005242.639999222.47125284553100
2017-06-19243.589996244.729996243.479996244.660004224.32339565123800
2017-06-20244.250000244.259995242.990005243.009995222.81051656906400
2017-06-21243.460007243.589996242.410004242.949997222.75552455977600
2017-06-22242.960007243.529999242.639999242.839996222.65467844148100
2017-06-23242.910004243.509995242.470001243.130005222.92053266986800
2017-06-26243.899994244.380005243.050003243.289993223.06723056700500
2017-06-27243.039993243.380005241.309998241.330002221.27015782247700
2017-06-28242.500000243.720001242.229996243.490005223.25061070042600
2017-06-29243.660004243.720001239.960007241.350006221.288513106949700
2017-06-30242.279999242.710007241.580002241.800003221.70111186820700
2017-07-03242.880005243.380005242.210007242.210007222.07701139153800
2017-07-05242.630005243.009995241.699997242.770004222.59048554427600
2017-07-06241.889999242.029999240.339996240.550003220.55499365400800
2017-07-07241.210007242.279999240.559998242.110001221.98532157972300
2017-07-10242.110001242.800003241.759995242.369995222.22370936663300
2017-07-11242.369995242.550003240.850006242.190002222.05870150354600
2017-07-12243.300003244.199997243.300003244.009995223.72738659610400
2017-07-13244.020004244.550003243.759995244.419998224.10331739471600
2017-07-14244.419998245.970001244.309998245.559998225.14854460262700
2017-07-17245.470001245.910004245.330002245.529999225.12104833531900
2017-07-18245.059998245.720001244.669998245.660004225.24025042742500
2017-07-19246.020004247.000000246.009995246.990005226.45970251034300
2017-07-20247.279999247.419998246.470001247.100006226.56056247135200
2017-07-21246.440002246.910004246.179993246.880005226.35885682340800
2017-07-24246.789993246.979996246.279999246.820007226.30383346622300
2017-07-25247.679993247.800003247.160004247.419998226.85395854915600
2017-07-26247.750000247.789993247.130005247.429993226.86314447575400
2017-07-27247.960007248.000000245.679993247.199997226.65225270766600
2017-07-28246.649994247.059998246.130005246.910004226.38635350088400
2017-07-31247.369995247.479996246.529999246.770004226.25798065838700
2017-08-01247.460007247.500000246.720001247.320007226.76229955050400
2017-08-02247.470001247.600006246.369995247.440002226.87228447211200
2017-08-03247.309998247.339996246.639999246.960007226.43219040856000
2017-08-04247.520004247.789993246.970001247.410004226.84475760191800
2017-08-07247.490005247.869995247.369995247.869995227.26652531995000
2017-08-08247.509995248.910004246.830002247.259995226.70724561719400
2017-08-09246.470001247.309998246.059998247.250000226.69812062632600
2017-08-10246.289993246.440002243.699997243.759995223.498184120479500
2017-08-11244.020004244.800003243.750000244.119995223.82826274869900
2017-08-14245.589996246.789993245.550003246.539993226.04708973291900
2017-08-15246.979996247.000000246.160004246.509995226.01959255242700
2017-08-16247.110001247.570007246.449997246.940002226.41387956715500
2017-08-17246.240005246.600006243.089996243.089996222.883911128490400
2017-08-18242.899994244.190002242.199997242.710007222.535477136748000
2017-08-21242.639999243.199997241.830002242.899994222.70964165469700
2017-08-22243.570007245.619995243.550003245.440002225.03852863140100
2017-08-23244.330002245.050003244.160004244.559998224.23165950203800
2017-08-24245.000000245.179993243.750000243.990005223.70906150741700
2017-08-25244.899994245.610001244.389999244.559998224.23165964445900
2017-08-28245.169998245.199997244.089996244.570007224.24086040565600
2017-08-29243.059998245.149994242.929993244.850006224.49757451135700
2017-08-30244.830002246.320007244.619995246.009995225.56112762030800
2017-08-31246.720001247.770004246.050003247.490005226.918137103803900
2017-09-01247.919998248.330002247.669998247.839996227.23904462007000
2017-09-05247.259995247.520004244.949997246.059998225.60696491398800
2017-09-06246.839996247.279999246.229996246.899994226.37716757916900
2017-09-07247.250000247.270004246.399994246.869995226.34964058034700
2017-09-08246.539993247.110001246.300003246.580002226.08378663832800
2017-09-11248.039993249.300003248.020004249.210007228.49517871364800
2017-09-12249.630005250.089996249.419998250.050003229.26533556896000
2017-09-13249.720001250.210007249.589996250.169998229.37536659228000
2017-09-14249.800003250.320007249.600006250.089996229.30201795446300
2017-09-15248.690002249.289993248.570007249.190002229.61067295432400
2017-09-18249.610001250.119995249.279999249.720001230.09906046235200
2017-09-19250.000000250.070007249.600006249.970001230.32942247108100
2017-09-20250.070007250.190002248.919998250.059998230.41235459574100
2017-09-21249.880005249.979996249.190002249.389999229.79498348211400
2017-09-22249.050003249.630005249.020004249.440002229.84106451214000
2017-09-25249.149994249.550003248.080002248.929993229.37114057064400
2017-09-26249.419998249.699997248.809998249.080002229.50935454082000
2017-09-27249.880005250.490005248.869995250.050003230.40312281001400
2017-09-28249.729996250.440002249.630005250.350006230.67955044778800
2017-09-29250.339996251.320007250.130005251.229996231.49041785578000
2017-10-02251.490005252.320007251.289993252.320007232.49479759023000
2017-10-03252.320007252.889999252.229996252.860001232.99235566810200
2017-10-04252.690002253.440002252.559998253.160004233.26878455953600
2017-10-05253.539993254.679993253.199997254.660004234.65095563522800
2017-10-06254.149994254.699997253.850006254.369995234.38369880646000
2017-10-09254.630005254.699997253.649994253.949997233.99667435803100
2017-10-10254.600006255.050003253.979996254.619995234.61401443057400
2017-10-11254.509995255.020004254.320007255.020004234.98260547674300
2017-10-12254.660004255.059998254.369995254.639999234.63250747065100
2017-10-13255.139999255.270004254.639999254.949997234.91813754800400
2017-10-16255.210007255.509995254.820007255.289993235.23141538221700
2017-10-17255.229996255.520004254.979996255.470001235.39724731561000
2017-10-18255.899994255.949997255.500000255.720001235.62760940888300
2017-10-19254.830002255.830002254.350006255.789993235.69212361903800
2017-10-20256.700012257.140015255.770004257.109985236.90840189176400
2017-10-23257.480011257.510010256.019989256.109985235.98701563915300
2017-10-24256.600006256.829987256.149994256.559998236.40159666935900
2017-10-25256.179993256.309998254.000000255.289993235.231415103715300
2017-10-26255.990005256.299988255.479996255.619995235.53550769798000
2017-10-27256.470001257.890015255.630005257.709991237.46127385562500
2017-10-30256.470001257.600006256.410004256.750000236.57672154285700
2017-10-31257.179993257.440002256.809998257.149994236.94525160304800
2017-11-01258.040009258.429993257.070007257.489990237.25854554202700
2017-11-02257.410004257.750000256.190002257.589996237.35070856449500
2017-11-03257.769989258.500000257.299988258.450012238.14314359589700
2017-11-06258.299988259.000000258.220001258.850006238.51170349652600
2017-11-07258.970001259.350006258.089996258.670013238.34587157502200
2017-11-08258.470001259.220001258.149994259.109985238.75123650469600
2017-11-09257.730011258.390015256.359985258.170013237.88511795085500
2017-11-10257.730011258.290009257.369995258.089996237.81140159984700
2017-11-13257.309998258.589996257.269989258.329987238.03250150228600
2017-11-14257.410004257.850006256.519989257.730011237.47970661315200
2017-11-15256.619995257.220001255.630005256.440002236.29103180811500
2017-11-16257.519989259.040009257.470001258.619995238.29971367777000
2017-11-17258.220001258.589996257.769989257.859985237.59945775756800
2017-11-20258.140015258.519989257.859985258.299988238.00489848075500
2017-11-21259.179993260.200012258.260010259.989990239.56213469176800
2017-11-22260.000000260.149994259.570007259.760010239.35017445033400
2017-11-24260.320007260.480011260.160004260.359985239.90303027856500
2017-11-27260.410004260.750000260.000000260.230011239.78331052274900
2017-11-28260.760010262.899994260.649994262.869995242.21582098971700
2017-11-29263.019989263.630005262.200012262.709991242.06840577512100
2017-11-30263.760010266.049988263.670013265.010010244.187729127894400
2017-12-01264.760010265.309998260.760010264.459991243.680862164390900
2017-12-04266.309998266.799988264.079987264.140015243.38604794040600
2017-12-05263.190002265.149994263.040009263.190002242.51069677994500
2017-12-06263.299988263.730011262.709991263.239990242.55674775898600
2017-12-07264.070007264.429993262.940002264.070007243.32153377218600
2017-12-08265.160004265.519989264.029999265.510010244.64842276563900
2017-12-11266.309998266.380005265.480011266.309998245.38554483077500
2017-12-12267.209991267.320007266.350006266.779999245.81861985195800
2017-12-13267.059998267.559998266.649994266.750000245.791000102905400
2017-12-14267.089996267.220001265.600006265.660004244.786575100666700
2017-12-15265.450012267.040009265.390015266.510010246.825073144610300
2017-12-18268.100006268.600006267.980011268.200012248.39022883653600
2017-12-19268.480011268.529999267.089996267.170013247.43631082382900
2017-12-20268.269989268.329987266.690002267.029999247.30664176751500
2017-12-21267.739990268.390015267.299988267.579987247.81604067032300
2017-12-22267.600006267.640015266.899994267.510010247.75122178720900
2017-12-26267.049988267.440002266.890015267.190002247.45481945244400
2017-12-27267.380005267.730011267.010010267.320007247.57521157751000
2017-12-28267.890015267.920013267.450012267.869995248.08459545116100
2017-12-29268.529999268.549988266.640015266.859985247.14920096007400
2018-01-02267.839996268.809998267.399994268.769989248.91813786655700
2018-01-03268.959991270.640015268.959991270.470001250.49264590070400
2018-01-04271.200012272.160004270.540009271.609985251.54827980636400
2018-01-05272.510010273.559998271.950012273.420013253.22474783524000
2018-01-08273.309998274.100006272.980011273.920013253.68775957319200
2018-01-09274.399994275.250000274.079987274.540009254.26196357254000
2018-01-10273.679993274.420013272.920013274.119995253.87291069574300
2018-01-11274.750000276.119995274.559998276.119995255.72522062361500
2018-01-12276.420013278.109985276.079987277.920013257.39230390816100
2018-01-16279.350006280.089996276.179993276.970001256.512482106555100
2018-01-17278.029999280.049988276.970001279.609985258.957428113258800
2018-01-18279.480011279.959991278.579987279.140015258.522186100728000
2018-01-19279.799988280.410004279.140015280.410004259.698364140920100
2018-01-22280.170013282.690002280.109985282.690002261.80987591322400
2018-01-23282.739990283.619995282.369995283.290009262.36572397084700
2018-01-24284.019989284.700012281.839996283.179993262.263763134816100
2018-01-25284.160004284.269989282.399994283.299988262.37487884587300
2018-01-26284.250000286.630005283.959991286.579987265.412598107743100
2018-01-29285.929993286.429993284.500000284.679993263.65295490118300
2018-01-30282.600006284.739990281.220001281.760010260.948639131796400
2018-01-31282.730011283.299988280.679993281.899994261.078308108364800
2018-02-01281.070007283.059998280.679993281.579987260.78198290102500
2018-02-02280.079987280.230011275.410004275.450012255.104736173174800
2018-02-05273.450012275.850006263.309998263.929993244.435608294681800
2018-02-06259.940002269.700012258.700012269.130005249.251526355026800
2018-02-07268.500000272.359985267.579987267.670013247.899384167376100
2018-02-08268.010010268.170013257.589996257.630005238.600967246449500
2018-02-09260.799988263.609985252.919998261.500000242.185135283565300
2018-02-12263.829987267.010010261.660004265.339996245.741501143736000
2018-02-13263.970001266.619995263.309998266.000000246.35275381223600
2018-02-14264.309998270.000000264.299988269.589996249.677505120735700
2018-02-15271.570007273.040009268.769989273.029999252.863556111200300
2018-02-16272.320007275.320007272.269989273.109985252.937561160420100
2018-02-20272.029999273.670013270.500000271.399994251.35389786369700
2018-02-21271.899994274.720001269.940002270.049988250.10356198883700
2018-02-22271.100006273.049988269.640015270.399994250.427765110511300
2018-02-23271.790009274.709991271.250000274.709991254.41935792766400
2018-02-26275.929993278.010010275.260010277.899994257.37377986491400
2018-02-27278.109985278.920013274.359985274.429993254.16003499099200
2018-02-28275.679993276.190002271.290009271.649994251.585403121907800
2018-03-01271.410004273.170013266.000000267.700012247.927200176855100
2018-03-02265.799988269.720001264.820007269.079987249.205261139083200
2018-03-05267.730011272.890015267.609985272.190002252.08548097307400
2018-03-06273.299988273.390015271.179993272.880005252.72451879213200
2018-03-07270.420013273.179993270.200012272.779999252.63198987063500
2018-03-08273.549988274.239990272.420013274.100006253.85450766901200
2018-03-09275.700012278.869995275.339996278.869995258.272186113625300
2018-03-12279.200012279.910004278.079987278.519989257.94805971924800
2018-03-13279.839996280.410004276.029999276.720001256.28088491968900
2018-03-14277.809998278.019989274.670013275.299988254.965881105895100
2018-03-15275.880005276.609985274.429993275.000000254.68797383433000
2018-03-16274.500000275.390015274.140015274.200012254.964142100343700
2018-03-19273.350006274.399994268.619995270.489990251.514435109208400
2018-03-20270.940002271.670013270.179993270.950012251.94209359757300
2018-03-21270.899994273.269989270.190002270.429993251.45863378709600
2018-03-22267.910004268.869995263.359985263.670013245.172867148785900
2018-03-23264.170013264.540009257.829987258.049988239.947067183534800
2018-03-26262.130005265.429993259.410004265.109985246.511810141956100
2018-03-27266.170013266.769989258.839996260.600006242.318222129941400
2018-03-28260.750000262.640015258.579987259.829987241.602219146452300
2018-03-29261.119995265.260010259.839996263.149994244.689316111601600
2018-04-02262.549988263.130005254.669998257.470001239.407776186286300
2018-04-03258.869995261.309998256.839996260.769989242.476303119956900
2018-04-04256.750000264.359985256.600006263.559998245.070572123715300
2018-04-05265.549988266.640015264.320007265.640015247.00465482652600
2018-04-06263.420013265.109985258.000000259.720001241.499969179521200
2018-04-09261.369995264.839996259.940002261.000000242.690155105442900
2018-04-10264.269989266.040009262.980011265.149994246.549057103529000
2018-04-11263.470001265.640015263.390015263.760010245.25654691140200
2018-04-12265.260010267.000000265.059998265.929993247.27429268890500
2018-04-13267.410004267.540009264.010010265.149994246.54905785079200
2018-04-16267.000000268.200012266.070007267.329987248.57611163405300
2018-04-17269.329987270.869995268.750000270.190002251.23545864682000
2018-04-18270.690002271.299988269.869995270.390015251.42146357303900
2018-04-19269.649994269.880005267.720001268.890015250.02662777655900
2018-04-20268.809998269.059998265.609985266.609985247.90654099953100
2018-04-23267.260010267.890015265.350006266.570007247.86940065558000
2018-04-24267.730011267.980011261.279999262.980011244.531281112885500
2018-04-25262.910004264.130005260.850006263.630005245.135666103840900
2018-04-26264.790009267.250000264.290009266.309998247.62760967731900
2018-04-27267.000000267.339996265.500000266.559998247.86010757053600
2018-04-30267.260010267.890015264.429993264.510010245.95390382182300
2018-05-01263.869995265.100006262.109985264.980011246.39096174203400
2018-05-02264.760010265.679993262.760010263.200012244.73584086368900
2018-05-03262.260010263.359985259.049988262.619995244.196487136311500
2018-05-04261.519989266.790009261.149994266.019989247.35800291222100
2018-05-07266.890015268.019989266.109985266.920013248.19480955304900
2018-05-08266.500000267.329987265.149994266.920013248.19480967499200
2018-05-09267.679993269.869995267.089996269.500000250.59387259666100
2018-05-10270.339996272.390015270.220001272.019989252.93704272063900
2018-05-11272.160004273.149994271.579987272.850006253.70887859871500
2018-05-14273.339996274.079987272.359985272.980011253.82978854790600
2018-05-15271.589996271.609985270.029999271.100006252.08166587036100
2018-05-16271.140015272.760010271.109985272.239990253.14161753942600
2018-05-17271.940002273.230011271.130005272.010010252.92775056536400
2018-05-18271.619995272.029999270.929993271.329987252.29539564368000
2018-05-21273.010010273.980011272.570007273.369995254.19236858025900
2018-05-22273.959991274.250000272.239990272.609985253.48570352966400
2018-05-23271.170013273.390015270.989990273.359985254.18309064694200
2018-05-24272.910004273.220001270.779999272.799988253.66229276043800
2018-05-25272.149994272.859985271.579987272.149994253.05792256374800
2018-05-29270.309998271.170013267.760010269.019989250.147507115908600
2018-05-30270.500000273.109985270.420013272.609985253.48570369678400
2018-05-31272.149994272.489990270.260010270.940002251.93283193519900
2018-06-01272.410004273.940002272.329987273.600006254.40618971258400
2018-06-04274.529999275.190002274.260010274.899994255.61497545385200
2018-06-05275.049988275.529999274.179993275.100006255.80098051135000
2018-06-06275.790009277.519989275.089996277.399994257.93963662732200
2018-06-07277.950012278.279999276.339996277.369995257.91177472969400
2018-06-08276.850006278.250000276.660004278.190002258.67428672139700
2018-06-11278.440002279.369995278.309998278.559998259.01831158892500
2018-06-12279.029999279.329987278.190002278.920013259.35305872329000
2018-06-13279.190002279.480011277.799988278.029999258.52551379070600
2018-06-14279.010010279.329987278.059998278.730011259.17636177097600
2018-06-15276.600006277.510010275.350006277.130005258.845795120041600
2018-06-18275.489990276.700012274.950012276.559998258.31332452917600
2018-06-19274.000000275.750000273.529999275.500000257.32330397531500
2018-06-20276.269989276.720001275.589996275.970001257.76223853785500
2018-06-21275.959991275.980011273.679993274.239990256.14636271061400
2018-06-22275.660004275.790009274.489990274.739990256.61346454898500
2018-06-25273.440002273.619995269.100006271.000000253.120132137854200
2018-06-26271.640015272.559998270.790009271.600006253.68055768547400
2018-06-27272.260010273.869995269.179993269.350006251.578995105110700
2018-06-28269.290009271.750000268.489990270.890015253.01742676650500
2018-06-29272.119995273.660004271.149994271.279999253.38163897592500
2018-07-02269.510010272.040009269.239990271.859985253.92335563554800
2018-07-03272.869995272.980011270.420013270.899994253.02673342187100
2018-07-05272.170013273.179993270.959991273.109985255.09091256925900
2018-07-06273.140015275.839996272.709991275.420013257.24850566493700
2018-07-09276.549988277.959991276.500000277.899994259.56485050550400
2018-07-10278.410004279.010010278.079987278.899994260.49890151966800
2018-07-11277.149994278.040009276.519989276.859985258.59350677054700
2018-07-12278.279999279.429993277.600006279.369995260.93789760124700
2018-07-13279.170013279.929993278.660004279.589996261.14340248216000
2018-07-16279.640015279.799988278.839996279.339996260.90994348201000
2018-07-17278.470001280.910004278.410004280.470001261.96536352315500
2018-07-18280.559998281.179993280.059998281.059998262.51638844593500
2018-07-19280.309998280.739990279.459991280.000000261.52624561412100
2018-07-20279.769989280.480011279.500000279.679993261.22747882337700
2018-07-23279.450012280.429993279.059998280.200012261.71316547047600
2018-07-24281.790009282.559998280.630005281.609985263.03012168026900
2018-07-25281.329987284.369995281.279999284.010010265.27182078882900
2018-07-26283.200012284.109985283.089996283.339996264.64596657919500
2018-07-27283.709991283.820007280.380005281.420013262.85269276768700
2018-07-30281.510010281.690002279.359985279.950012261.47964563742500
2018-07-31280.809998282.019989280.380005281.329987262.76855568570500
2018-08-01281.559998282.130005280.130005280.859985262.32962053853300
2018-08-02279.390015282.579987279.160004282.390015263.75866763426400
2018-08-03282.529999283.660004282.329987283.600006264.88879453935400
2018-08-06283.640015284.989990283.200012284.640015265.86026039400900
2018-08-07285.390015286.010010285.239990285.579987266.73815943196600
2018-08-08285.390015285.910004284.940002285.459991266.62606842114600
2018-08-09285.529999285.970001284.920013285.070007266.26184135717000
2018-08-10283.450012284.059998282.359985283.160004264.47790577076000
2018-08-13283.470001284.160004281.769989282.100006263.48785465732900
2018-08-14282.920013284.170013282.480011283.899994265.16906743842000
2018-08-15282.380005282.540009280.160004281.779999263.188934102925400
2018-08-16283.399994285.040009283.359985284.059998265.31851269967900
2018-08-17283.829987285.559998283.369995285.059998266.25250265618500
2018-08-20285.570007285.970001285.059998285.670013266.82223539807500
2018-08-21286.250000287.309998285.709991286.339996267.44799867272000
2018-08-22285.880005286.760010285.579987286.170013267.28930744993300
2018-08-23285.970001286.940002285.429993285.790009266.93423549204900
2018-08-24286.440002287.670013286.380005287.510010268.54089457487400
2018-08-27288.859985289.899994288.679993289.779999270.66116357072400
2018-08-28290.299988290.420013289.399994289.920013270.79180946943500
2018-08-29290.160004291.739990289.890015291.480011272.24896261485500
2018-08-30290.940002291.359985289.630005290.299988271.14679061229500
2018-08-31289.839996290.809998289.290009290.309998271.15612866140800
2018-09-04289.839996290.209991288.679993289.809998270.68911757594400
2018-09-05289.410004289.640015287.890015289.029999269.96063272452400
2018-09-06289.149994289.489990287.000000288.160004269.14798065909900
2018-09-07286.980011288.700012286.709991287.600006268.62490873524800
2018-09-10288.739990289.040009287.880005288.100006269.09188850210900
2018-09-11287.369995289.549988286.980011289.049988269.97927950530500
2018-09-12289.059998289.799988288.230011289.119995270.04461759810800
2018-09-13290.320007291.040009290.000000290.829987271.64175451034200
2018-09-14291.059998291.269989290.000000290.880005271.68844655079900
2018-09-17290.820007290.859985289.029999289.339996270.25018368244000
2018-09-18289.579987291.579987289.549988290.910004271.71649261930400
2018-09-19290.970001291.690002290.829987291.220001272.00601249080600
2018-09-20292.640015293.940002291.239990293.579987274.210388100360600
2018-09-21293.089996293.220001291.809998291.989990273.959839105479700
2018-09-24291.339996291.500000290.369995291.019989273.04974453409600
2018-09-25291.529999291.649994290.480011290.750000272.79644844370000
2018-09-26290.910004292.239990289.410004289.880005271.98013379739700
2018-09-27290.410004291.910004290.100006290.690002272.74011259249500
2018-09-28289.989990291.279999289.950012290.720001272.76831170091400
2018-10-01292.109985292.929993290.980011291.730011273.71591262078900
2018-10-02291.559998292.359985291.140015291.559998273.55636647258200
2018-10-03292.739990293.209991291.320007291.720001273.70651264694600
2018-10-04291.179993291.239990287.660004289.440002271.567352111545900
2018-10-05289.690002290.269989286.220001287.820007270.047302105951700
2018-10-08287.049988288.220001285.500000287.820007270.04730287742200
2018-10-09287.390015288.859985286.769989287.399994269.65325974339000
2018-10-10286.829987286.910004277.880005278.299988261.115173214731000
2018-10-11277.079987278.899994270.359985272.170013255.363754274840500
2018-10-12276.769989277.089996272.369995275.950012258.910339183186500
2018-10-15275.549988277.040009274.299988274.399994257.456024102263700
2018-10-16276.600006280.820007276.070007280.399994263.085480118255800
2018-10-17280.440002281.149994277.559998280.450012263.132477110626000
2018-10-18279.399994280.070007274.970001276.399994259.332520134557500
2018-10-19277.130005279.299988275.470001276.250000259.191772139901600
2018-10-22277.000000277.359985274.410004275.010010258.02829082415800
2018-10-23270.950012274.869995268.609985273.609985256.714752146352700
2018-10-24273.329987273.760010264.700012265.320007248.936752177806700
2018-10-25267.380005271.809998266.230011270.079987253.402802138061500
2018-10-26265.920013271.000000262.290009265.329987248.946075201574600
2018-10-29268.799988270.250000259.850006263.859985247.566895160749100
2018-10-30263.670013268.119995263.119995267.769989251.235428157116000
2018-10-31270.649994273.230011270.119995270.630005253.918808128296300
2018-11-01271.600006273.730011270.380005273.510010256.62100299495000
2018-11-02274.750000275.230011269.589996271.890015255.101028122634100
2018-11-05272.440002274.010010271.350006273.390015256.50836265622500
2018-11-06273.320007275.299988273.250000275.119995258.13153160085900
2018-11-07277.559998281.100006277.079987281.010010263.657837102752100
2018-11-08280.109985281.220001279.220001280.500000263.17938265584900
2018-11-09279.029999279.239990276.179993277.760010260.60852198812600
2018-11-12277.190002277.459991271.989990272.570007255.73901499673600
2018-11-13273.089996275.329987271.250000272.059998255.26051398176600
2018-11-14274.160004274.609985268.450012270.200012253.515427125335900
2018-11-15268.779999273.540009267.010010273.019989256.161224135101400
2018-11-16271.790009274.750000271.209991273.730011256.827423126668000
2018-11-19273.049988273.380005268.070007269.100006252.483261103061700
2018-11-20265.359985267.000000263.149994264.119995247.810791136021300
2018-11-21265.859985267.149994265.010010265.019989248.65524375563700
2018-11-23263.179993264.820007263.070007263.250000246.99458342807900
2018-11-26265.779999267.750000265.339996267.500000250.98210179981400
2018-11-27266.339996268.399994265.660004268.399994251.82652375502400
2018-11-28269.600006274.579987268.329987274.579987257.624908127629600
2018-11-29273.709991275.549988272.429993273.980011257.06195182346400
2018-11-30273.809998276.279999273.450012275.649994258.62884598204200
2018-12-03280.279999280.399994277.510010279.299988262.053436103176300
2018-12-04278.369995278.850006269.899994270.250000253.562302177986000
2018-12-06265.920013269.970001262.440002269.839996253.177643204185400
2018-12-07269.459991271.220001262.630005263.570007247.294785161018900
2018-12-10263.369995265.160004258.619995264.070007247.763901151445900
2018-12-11267.660004267.869995262.480011264.130005247.820221121504400
2018-12-12267.470001269.000000265.369995265.459991249.06802497976700
2018-12-13266.519989267.489990264.119995265.369995248.98359796662700
2018-12-14262.959991264.029999259.850006260.470001244.386169116961100
2018-12-17259.399994260.649994253.529999255.360001239.591751165492300
2018-12-18257.200012257.950012253.279999255.080002239.329041134515100
2018-12-19255.169998259.399994249.350006251.259995235.744888214992800
2018-12-20249.860001251.619995244.649994247.169998231.907425252053400
2018-12-21246.740005249.710007239.979996240.699997227.155777255345600
2018-12-24239.039993240.839996234.270004234.339996221.153671147311600
2018-12-26235.970001246.179993233.759995246.179993232.327408218485400
2018-12-27242.570007248.289993238.960007248.070007234.111084186267300
2018-12-28249.580002251.399994246.449997247.750000233.809082153100200
2018-12-31249.559998250.190002247.470001249.919998235.856979144299400
2019-01-02245.979996251.210007245.949997250.179993236.102325126925200
2019-01-03248.229996248.570007243.669998244.210007230.468277144140700
2019-01-04247.589996253.110001247.169998252.389999238.187973142628800
2019-01-07252.690002255.949997251.690002254.380005240.066010103139100
2019-01-08256.820007257.309998254.000000256.769989242.321503102512600
2019-01-09257.559998258.910004256.190002257.970001243.45401095006600
2019-01-10256.260010259.160004255.500000258.880005244.31275996823900
2019-01-11257.679993259.010010257.029999258.980011244.40716673858100
2019-01-14256.859985258.299988256.410004257.399994242.91607770908200
2019-01-15257.820007260.700012257.809998260.350006245.70008985208300
2019-01-16260.829987261.970001260.600006260.980011246.29464777636700
2019-01-17260.010010263.920013259.959991262.959991248.16319396118400
2019-01-18264.980011266.980011263.000000266.459991251.466278127900300
2019-01-22264.820007265.059998261.059998262.859985248.068787115531200
2019-01-23264.010010264.790009260.660004263.410004248.58787586030300
2019-01-24263.209991264.200012262.079987263.549988248.72000159204100
2019-01-25265.609985266.700012263.660004265.779999250.82455496883400
2019-01-28263.390015263.829987261.790009263.760010248.91818285613700
2019-01-29263.920013264.549988262.480011263.410004248.58787566136300
2019-01-30265.100006268.519989264.250000267.579987252.52328592473700
2019-01-31267.510010270.470001267.269989269.929993254.741043104012100
2019-02-01270.149994271.200012269.179993270.059998254.86369385782500
2019-02-04270.109985272.029999269.359985271.959991256.65673860744800
2019-02-05272.440002273.440002271.880005273.100006257.73260579552800
2019-02-06272.790009273.339996271.920013272.739990257.39285358347800
2019-02-07270.940002271.549988268.290009270.140015254.93924095482000
2019-02-08268.750000270.579987267.829987270.470001255.25061075788900
2019-02-11271.200012271.489990270.029999270.619995255.39219768021400
2019-02-12272.420013274.519989272.339996274.100006258.67636172270200
2019-02-13275.029999275.929993274.559998274.989990259.51626665277200
2019-02-14273.779999275.640015272.869995274.380005258.94058283234400
2019-02-15276.359985277.410004276.130005277.369995261.76232997088700
2019-02-19276.480011278.579987276.470001277.850006262.21533259120800
2019-02-20277.809998278.920013277.250000278.410004262.74377476610800
2019-02-21277.700012278.100006276.350006277.420013261.80947964214700
2019-02-22278.109985279.359985277.399994279.140015263.43277078114600
2019-02-25280.730011281.309998279.429993279.519989263.79135169030700
2019-02-26279.130005280.299988278.899994279.320007263.60266156844100
2019-02-27278.519989279.589996277.480011279.200012263.48947156921600
2019-02-28278.959991279.450012278.320007278.679993262.99859669268300
2019-03-01280.440002280.880005278.820007280.420013264.64071778880500
2019-03-04281.600006281.869995276.839996279.399994263.678101106494600
2019-03-05279.540009279.760010278.410004279.019989263.31951959114600
2019-03-06279.149994279.160004276.970001277.329987261.72457975039800
2019-03-07276.829987276.989990274.070007275.010010259.53512694885100
2019-03-08272.940002274.649994272.420013274.459991259.01611385795800
2019-03-11275.260010278.619995275.230011278.440002262.77212565098900
2019-03-12279.059998280.070007278.850006279.489990263.76309279667500
2019-03-13280.480011282.380005280.299988281.339996265.50900380639200
2019-03-14281.369995281.839996280.670013281.160004265.33908167518400
2019-03-15280.540009282.209991280.329987281.309998266.65002481309000
2019-03-18281.549988282.660004281.299988282.329987267.61688262199800
2019-03-19283.510010284.359985281.410004282.399994267.68322890268100
2019-03-20282.160004283.500000280.320007281.549988266.87750284609200
2019-03-21280.640015285.179993280.589996284.730011269.89178579550400
2019-03-22283.220001283.799988279.179993279.250000264.697388122659300
2019-03-25278.869995280.190002277.640015279.040009264.49829185575200
2019-03-26280.989990282.179993279.559998281.119995266.46991068125900
2019-03-27281.109985281.760010277.929993279.649994265.07653872224700
2019-03-28280.350006281.209991279.070007280.709991266.08126856238500
2019-03-29282.390015282.839996281.140015282.480011267.75909482186800
2019-04-01284.700012286.160004284.399994285.829987270.93447977617900
2019-04-02286.040009286.230011285.089996285.970001271.06720040070400
2019-04-03287.320007287.760010285.750000286.420013271.49374468243200
2019-04-04286.779999287.459991286.010010287.179993272.21408148997500
2019-04-05287.920013288.630005287.600006288.570007273.53161658621700
2019-04-08288.100006288.910004287.369995288.790009273.74020453566300
2019-04-09287.720001288.079987286.700012287.309998272.33734166142300
2019-04-10287.769989288.390015287.309998288.290009273.26626652601500
2019-04-11288.829987288.839996287.579987288.209991273.19036955093100
2019-04-12290.000000290.470001288.260010290.160004275.03878869727800
2019-04-15290.239990290.350006289.079987289.970001274.85873449596700
2019-04-16290.950012291.010010289.500000290.160004275.03878852153200
2019-04-17291.399994291.429993288.989990289.450012274.36578458268300
2019-04-18290.100006290.320007288.660004290.019989274.90609768708500
2019-04-22289.170013290.440002289.070007290.269989275.14306640160100
2019-04-23290.679993293.140015290.420013292.880005277.61706552246600
2019-04-24292.790009293.160004292.070007292.230011277.00100750392900
2019-04-25292.119995292.779999290.730011292.049988276.83032257770900
2019-04-26292.100006293.489990291.239990293.410004278.11947650916400
2019-04-29293.510010294.450012293.410004293.869995278.55545057197700
2019-04-30293.489990294.339996291.920013294.019989278.69763281111700
2019-05-01294.720001294.950012291.799988291.809998276.60287571671900
2019-05-02291.679993292.700012289.519989291.179993276.00561565030200
2019-05-03292.820007294.339996291.299988294.029999278.70709256543700
2019-05-06289.250000293.309998288.899994292.820007277.560181107198100
2019-05-07290.149994290.809998285.809998287.929993272.924988144729900
2019-05-08287.529999289.429993286.869995287.529999272.54580791568300
2019-05-09285.230011287.329987283.299988286.660004271.721222103471100
2019-05-10285.619995288.940002282.299988288.100006273.086151112429300
2019-05-13282.420013283.489990279.929993280.859985266.223419127290500
2019-05-14281.989990285.100006281.850006283.399994268.63113477003200
2019-05-15281.589996285.769989281.359985285.059998270.20459073956400
2019-05-16285.839996289.209991285.760010287.700012272.70703176749600
2019-05-17285.140015288.600006285.119995285.839996270.943909100353000
2019-05-20284.059998285.959991283.119995283.950012269.15243562877600
2019-05-21285.829987286.929993285.549988286.510010271.57907146847100
2019-05-22285.450012286.690002285.100006285.630005270.74493449482500
2019-05-23283.160004283.209991280.570007282.140015267.43676898733800
2019-05-24283.739990284.200012282.089996282.779999268.04345755268100
2019-05-28283.089996284.149994280.130005280.149994265.55041570029400
2019-05-29278.910004279.359985276.709991278.269989263.768463104972900
2019-05-30279.109985280.040009277.809998279.029999264.48886162523800
2019-05-31276.200012277.119995275.239990275.269989260.92480586862800
2019-06-03275.309998276.549988273.089996274.570007260.26126196428000
2019-06-04277.119995280.679993276.619995280.529999265.91070677231900
2019-06-05282.329987282.989990280.320007282.959991268.21405071169700
2019-06-06283.290009285.549988282.570007284.799988269.95809969430400
2019-06-07285.929993288.850006285.739990287.649994272.65960774272200
2019-06-10289.369995290.820007288.869995288.970001273.91079760799100
2019-06-11290.989990291.399994288.179993288.899994273.84448258641300
2019-06-12288.640015289.260010287.820007288.390015273.36105347096300
2019-06-13289.399994289.980011288.619995289.579987274.48904448945200
2019-06-14289.260010289.929993288.410004289.260010274.18573052324700
2019-06-17289.519989290.220001289.179993289.369995274.28997839205700
2019-06-18291.390015293.570007290.989990292.399994277.16204885434800
2019-06-19292.549988293.649994291.470001293.059998277.78765978674400
2019-06-20296.040009296.309998293.130005295.859985280.441742116570000
2019-06-21294.130005295.519989293.760010294.000000280.03411983309500
2019-06-24294.230011294.579987293.470001293.640015279.69128447582700
2019-06-25293.700012293.730011290.640015290.760010276.94799882028700
2019-06-26291.750000292.309998290.350006290.470001276.67178351584900
2019-06-27291.309998292.059998290.890015291.500000277.65286340355200
2019-06-28292.579987293.549988292.010010293.000000279.08160459350900
2019-07-01296.679993296.920013294.329987295.660004281.61523478705600
2019-07-02295.609985296.489990294.679993296.429993282.34863361504500
2019-07-03297.179993298.820007297.019989298.799988284.60604940898900
2019-07-05297.440002298.640015296.010010298.459991284.28228851677300
2019-07-08297.010010298.260010296.220001296.820007282.72018445841800
2019-07-09295.540009297.519989295.480011297.190002283.07257141101300
2019-07-10298.369995299.660004297.779999298.609985284.42511058448500
2019-07-11299.320007299.579987298.200012299.309998285.09188850826100
2019-07-12299.850006300.730011299.510010300.649994286.36822540326000
2019-07-15301.130005301.130005300.190002300.750000286.46347033900000
2019-07-16300.649994300.880005299.440002299.779999285.53952036650100
2019-07-17299.750000299.929993297.739990297.739990283.59640536036300
2019-07-18297.190002299.250000296.700012298.829987284.63467451392600
2019-07-19300.040009300.070007296.980011297.170013283.05355858678600
2019-07-22297.609985298.500000297.040009297.899994283.74884043638100
2019-07-23299.140015300.029999298.220001300.029999285.77764944564500
2019-07-24299.190002301.440002299.089996301.440002287.12069747213200
2019-07-25300.940002301.000000299.109985300.000000285.74911555394100
2019-07-26300.760010302.230011300.619995302.010010287.66357445084100
2019-07-29301.880005302.010010300.850006301.459991287.13967938126500
2019-07-30299.910004301.170013299.489990300.720001286.43484545849000
2019-07-31300.989990301.200012295.200012297.429993283.301117104245200
2019-08-01297.600006300.869995293.959991294.839996280.834167142646600
2019-08-02293.850006294.119995290.899994292.619995278.719604116749700
2019-08-05288.089996288.209991281.720001283.820007270.337708178745400
2019-08-06285.910004288.040009284.279999287.799988274.128571120711700
2019-08-07284.399994288.820007282.040009287.970001274.290558140572300
2019-08-08289.619995293.619995289.010010293.619995279.67215087713900
2019-08-09292.579987293.239990289.649994291.619995277.76721293730000
2019-08-12289.959991291.609985287.019989288.070007274.38580365527600
2019-08-13287.739990294.149994287.359985292.549988278.65298594299800
2019-08-14288.070007288.739990283.760010283.899994270.413879135622100
2019-08-15284.880005285.640015282.390015284.649994271.12826599556600
2019-08-16286.480011289.329987284.709991288.850006275.12878483018300
2019-08-19292.190002293.079987291.440002292.329987278.44339053571800
2019-08-20291.769989292.359985289.950012290.089996276.30984551596400
2019-08-21292.480011292.859985291.720001292.450012278.55773949524700
2019-08-22293.230011293.929993290.399994292.359985278.47198551666400
2019-08-23290.920013292.760010283.470001284.850006271.318726149161500
2019-08-26287.269989288.000000285.579987288.000000274.31912272423800
2019-08-27289.540009289.950012286.029999286.869995273.24276766668900
2019-08-28286.140015289.070007285.250000288.890015275.16684059696700
2019-08-29291.720001293.160004290.609985292.579987278.68158057899400
2019-08-30294.220001294.239990291.420013292.450012278.55773962901200
2019-09-03290.570007291.579987289.269989290.739990276.92898669101400
2019-09-04293.140015294.059998292.309998294.040009280.07220546887300
2019-09-05296.790009298.829987294.000000297.820007283.67266883258100
2019-09-06298.170013298.760010297.420013298.049988283.89169349584300
2019-09-09299.140015299.239990297.160004298.200012284.03463751260300
2019-09-10297.359985298.200012295.970001298.130005283.96792657947100
2019-09-11298.470001300.339996297.750000300.250000285.98724468821100
2019-09-12301.250000302.459991300.410004301.290009286.97778372908700
2019-09-13301.779999302.170013300.679993301.089996286.78735462104800
2019-09-16299.839996301.140015299.450012300.160004285.90152058191200
2019-09-17299.940002301.019989299.750000300.920013286.62539741475500
2019-09-18300.489990301.220001298.239990301.100006286.79681473375800
2019-09-19301.529999302.630005300.709991301.079987286.77780276560500
2019-09-20300.359985300.670013297.410004298.279999285.42276089565000
2019-09-23297.549988299.000000297.269989298.209991285.35586543476800
2019-09-24299.410004299.839996294.809998295.869995283.11666994869400
2019-09-25295.959991298.109985294.329987297.619995284.79122971854000
2019-09-26297.630005297.859985295.450012297.000000284.19799856179700
2019-09-27297.829987297.950012293.690002295.399994282.66699284746600
2019-09-30295.970001297.549988295.920013296.769989283.97787551662400
2019-10-01297.739990298.459991293.000000293.239990280.60003788242400
2019-10-02291.500000291.510010286.640015288.059998275.643280122539500
2019-10-03287.809998290.450012284.820007290.420013277.90164285278800
2019-10-04291.140015294.630005291.079987294.350006281.66220165091200
2019-10-07293.470001295.260010292.769989293.079987280.44693059610500
2019-10-08291.040009291.850006288.489990288.529999276.09307995708100
2019-10-09290.750000292.299988290.059998291.269989278.71499662359400
2019-10-10291.179993294.209991291.000000293.239990280.60003755296300
2019-10-11296.269989298.739990296.140015296.279999283.50900398720400
2019-10-14295.929993296.670013295.570007295.950012283.19329840394800
2019-10-15297.100006299.700012296.970001298.880005285.99694846754500
2019-10-16298.369995299.160004297.920013298.399994285.53768948928200
2019-10-17299.679993300.239990298.519989299.279999286.37976145736600
2019-10-18298.690002299.399994297.029999297.970001285.12622164304000
2019-10-21299.420013300.209991298.940002299.989990287.05911339048600
2019-10-22300.579987300.899994298.910004299.010010286.12142948594700
2019-10-23298.730011299.940002298.500000299.880005286.95382734352200
2019-10-24300.910004301.070007299.459991300.369995287.42269935453100
2019-10-25299.739990302.200012299.679993301.600006288.59973145205400
2019-10-28302.940002303.850006302.910004303.299988290.22641042147000
2019-10-29303.000000304.230011302.859985303.209991290.14028944284900
2019-10-30303.429993304.549988301.989990304.140015291.03027349643900
2019-10-31304.130005304.130005301.730011303.329987290.25509669053800
2019-11-01304.920013306.190002304.739990306.140015292.94403171141500
2019-11-04307.850006308.000000306.959991307.369995294.12100260606900
2019-11-05307.589996307.920013306.709991307.029999293.79565442933200
2019-11-06307.029999307.399994306.059998307.100006293.86261046487100
2019-11-07308.570007309.649994307.660004308.179993294.89605754272300
2019-11-08307.799988309.000000307.029999308.940002295.62329149032100
2019-11-11307.420013308.540009307.269989308.350006295.05871635797300
2019-11-12308.750000309.989990308.149994309.000000295.68075646484600
2019-11-13307.910004309.540009307.660004309.100006295.77642853917700
2019-11-14308.790009309.640015308.089996309.549988296.20703151219900
2019-11-15311.019989311.839996310.260010311.790009298.35046462023600
2019-11-18311.529999312.279999311.029999312.019989298.57055749228000
2019-11-19312.679993312.690002311.220001311.929993298.48443667804700
2019-11-20311.279999311.850006309.059998310.769989297.37451279406200
2019-11-21310.890015311.010010309.390015310.269989296.89596654664700
2019-11-22311.089996311.239990309.850006310.959991297.55624444850200
2019-11-25311.980011313.369995311.980011313.369995299.86236648647200
2019-11-26313.410004314.279999313.059998314.079987300.54174837569000
2019-11-27314.609985315.480011314.369995315.480011301.88140944444600
2019-11-29314.859985315.130005314.059998314.309998300.76181036592700
2019-12-02314.589996314.660004311.170013311.640015298.20694075767800
2019-12-03308.649994309.640015307.130005309.549988296.20703173941700
2019-12-04310.700012312.119995310.320007311.459991298.03469849080000
2019-12-05312.230011312.250000310.579987312.019989298.57055740709000
2019-12-06314.119995315.309998314.109985314.869995301.29769948927000
2019-12-09314.440002315.179993313.799988313.880005300.35037234838500
2019-12-10313.820007314.549988312.809998313.529999300.01544252649800
2019-12-11314.029999314.700012313.440002314.420013300.86709653429100
2019-12-12314.429993317.989990314.170013317.130005303.46026696389600
2019-12-13316.869995318.670013316.019989317.320007303.64202981503900
2019-12-16319.220001320.149994317.250000319.500000305.72811982749700
2019-12-17319.920013320.250000319.480011319.570007305.79516661097700
2019-12-18320.000000320.250000319.529999319.589996305.81420948133000
2019-12-19319.799988320.980011319.519989320.899994307.06778085310500
2019-12-20320.459991321.970001319.390015320.730011308.414032147142100
2019-12-23321.589996321.649994321.059998321.220001308.88525452990000
2019-12-24321.470001321.519989320.899994321.230011308.89480620270000
2019-12-26321.649994322.950012321.640015322.940002310.53918530911200
2019-12-27323.739990323.799988322.279999322.859985310.46225042528800
2019-12-30322.950012323.100006320.549988321.079987308.75054949729100
2019-12-31320.529999322.130005320.149994321.859985309.50064157077300
2020-01-02323.540009324.890015322.529999324.869995312.39502059151200
2020-01-03321.160004323.640015321.100006322.410004310.02948077709700
2020-01-06320.489990323.730011320.359985323.640015311.21231155653900
2020-01-07323.019989323.540009322.239990322.730011310.33718940496400
2020-01-08322.940002325.779999322.670013324.450012311.99118068296000
2020-01-09326.160004326.730011325.519989326.649994314.10665948473300
2020-01-10327.290009327.459991325.200012325.709991313.20269853029300
2020-01-13326.390015327.959991325.920013327.950012315.35678147086800
2020-01-14327.470001328.619995326.839996327.450012314.87597762832800
2020-01-15327.350006329.019989327.260010328.190002315.58755572056600
2020-01-16329.700012330.920013329.450012330.920013318.21270854050300
2020-01-17331.700012332.179993330.850006331.950012319.20315695846000
2020-01-21330.899994332.179993330.820007331.299988318.57812577742400
2020-01-22332.239990332.950012331.170013331.339996318.61657748914900
2020-01-23330.630005332.170013329.410004331.720001318.98199551963000
2020-01-24332.440002332.529999327.359985328.769989316.14529487578400
2020-01-27323.029999325.119995322.660004323.500000311.07766784062500
2020-01-28325.059998327.850006323.600006326.890015314.33752463834000
2020-01-29328.380005328.630005326.399994326.619995314.07785053888900
2020-01-30324.359985327.910004323.540009327.679993315.09710775491800
2020-01-31327.000000327.170013320.730011321.730011309.375641113845600
2020-02-03323.350006326.160004323.220001324.119995311.67385969083000
2020-02-04328.070007330.010010327.720001329.059998316.42413362573200
2020-02-05332.269989333.089996330.670013332.859985320.07821765951100
2020-02-06333.910004334.190002332.799988333.980011321.15524350359700
2020-02-07332.820007333.989990331.600006332.200012319.44360464139400
2020-02-10331.230011334.750000331.190002334.679993321.82827842070000
2020-02-11336.160004337.019989334.679993335.260010322.38607854864500
2020-02-12336.829987337.649994336.429993337.420013324.46310443992700
2020-02-13335.859985338.119995335.559998337.059998324.11697454501900
2020-02-14337.510010337.730011336.200012337.600006324.63629264582200
2020-02-18336.510010337.670013335.209991336.730011323.79962257226200
2020-02-19337.790009339.079987337.480011338.339996325.34777848814700
2020-02-20337.739990338.640015333.679993336.950012324.01120074163400
2020-02-21335.470001335.809998332.579987333.480011320.674408113788200
2020-02-24323.140015333.559998321.239990322.420013310.039124161088400
2020-02-25323.940002324.609985311.690002312.649994300.644318218913200
2020-02-26314.179993318.109985310.700012311.500000299.538422194773800
2020-02-27305.459991311.559998297.510010297.510010286.085663284353500
2020-02-28288.700012297.890015285.540009296.260010284.883667384975800
2020-03-02298.209991309.160004294.459991309.089996297.220978238703600
2020-03-03309.500000313.839996297.570007300.239990288.710846300139100
2020-03-04306.119995313.100006303.329987312.859985300.846222176613400
2020-03-05304.980011308.470001300.010010302.459991290.845581186366800
2020-03-06293.149994298.779999290.230011297.459991286.037598228667200
2020-03-09275.299988284.190002273.450012274.230011263.699677309417300
2020-03-10284.640015288.519989273.500000288.420013277.344696276444100
2020-03-11280.700012281.940002270.880005274.359985263.824585255316300
2020-03-12256.000000266.660004247.679993248.110001238.582626392220700
2020-03-13263.089996271.480011248.520004269.320007258.978088329566100
2020-03-16241.179993256.899994237.360001239.850006230.639786297240000
2020-03-17245.039993256.170013237.070007252.800003243.092514262070500
2020-03-18236.250000248.369995228.020004240.000000230.784042327597100
2020-03-19239.250000247.380005232.220001240.509995231.274445289322000
2020-03-20242.529999244.470001228.500000228.800003221.307877347158800
2020-03-23228.190002229.679993218.259995222.949997215.649445326025200
2020-03-24234.419998244.100006233.800003243.149994235.187973235494500
2020-03-25244.869995256.350006239.750000246.789993238.708786299430300
2020-03-26249.520004262.799988249.050003261.200012252.646927257632800
2020-03-27253.270004260.809998251.050003253.419998245.121674224341200
2020-03-30255.699997262.429993253.529999261.649994253.082184171369500
2020-03-31260.559998263.329987256.220001257.750000249.309860194881100
2020-04-01247.979996257.660004243.899994246.149994238.089722189554600
2020-04-02245.190002252.679993244.589996251.830002243.583755177660400
2020-04-03250.759995253.320007245.220001248.190002240.062927135561200
2020-04-06257.839996267.000000248.169998264.859985256.187073188061200
2020-04-07274.209991275.029999264.890015265.130005256.448212201427200
2020-04-08267.959991276.000000265.250000274.029999265.056824153774500
2020-04-09277.579987281.200012275.470001278.200012269.090240189999200
2020-04-13277.140015277.510010271.410004275.660004266.633423114839100
2020-04-14280.980011284.899994275.510010283.790009274.497192134143400
2020-04-15277.570007283.940002275.459991277.760010268.664612121775000
2020-04-16279.149994280.029999275.760010279.100006269.960754131798300
2020-04-17285.380005287.299988282.399994286.640015277.253876146684800
2020-04-20282.609985286.790009281.350006281.589996272.369202100109300
2020-04-21276.730011278.040009272.019989273.040009264.099213126385700
2020-04-22278.350006281.000000276.910004279.100006269.96075492951600
2020-04-23280.489990283.940002278.750000279.079987269.941406104709700
2020-04-24280.730011283.700012278.500000282.970001273.70401085063200
2020-04-27285.119995288.269989284.619995287.049988277.65042177896600
2020-04-28291.019989291.399994285.399994285.730011276.373657105270000
2020-04-29291.529999294.880005290.410004293.209991283.608734118745600
2020-04-30291.709991293.320007288.589996290.480011280.968170122901700
2020-05-01285.309998290.660004281.519989282.790009273.529938125180000
2020-05-04280.739990283.899994279.130005283.570007274.28445480873200
2020-05-05286.640015289.250000283.709991286.190002276.81863479569900
2020-05-06288.040009288.459991283.779999284.250000274.94213973632600
2020-05-07287.750000289.779999287.130005287.679993278.25979675250400
2020-05-08291.089996292.950012289.859985292.440002282.86395376452400
2020-05-11290.339996294.000000289.880005292.500000282.92199779514200
2020-05-12293.790009294.239990286.519989286.670013277.28286795870800
2020-05-13286.059998287.190002278.959991281.600006272.378937144721100
2020-05-14278.950012285.109985272.989990284.970001275.638611121977900
2020-05-15282.369995286.329987281.339996286.279999276.905640111146300
2020-05-18293.049988296.750000292.700012295.000000285.340057119703800
2020-05-19294.350006296.209991291.950012291.970001282.40936395189300
2020-05-20295.820007297.869995295.570007296.929993287.20694085861700
2020-05-21296.790009297.670013293.690002294.880005285.22406078293900
2020-05-22294.570007295.630005293.220001295.440002285.76568663958200
2020-05-26301.929993302.190002295.459991299.079987289.28649988951400
2020-05-27302.119995303.570007296.869995303.529999293.590820104817400
2020-05-28304.649994306.839996302.239990302.970001293.04913390405200
2020-05-29302.459991304.959991299.470001304.320007294.354919119090800
2020-06-01303.619995306.209991303.059998305.549988295.54464755758300
2020-06-02306.549988308.130005305.100006308.079987297.99179174267200
2020-06-03310.239990313.220001309.940002312.179993301.95748992567600
2020-06-04311.109985313.000000309.079987311.359985301.16436875794400
2020-06-05317.230011321.269989317.160004319.339996308.883057150524700
2020-06-08320.220001323.410004319.630005323.200012312.61673073641200
2020-06-09320.299988323.279999319.359985320.790009310.28561477479200
2020-06-10321.420013322.390015318.220001319.000000308.55423095000800
2020-06-11311.459991312.149994300.010010300.609985290.766418209243600
2020-06-12308.239990309.079987298.600006304.209991294.248566194678900
2020-06-15298.019989308.279999296.739990307.049988296.995544135782700
2020-06-16315.480011315.640015307.670013312.959991302.711975137627500
2020-06-17314.070007314.390015310.859985311.660004301.45455983398900
2020-06-18310.010010312.299988309.510010311.779999301.57064880828700
2020-06-19314.170013314.380005306.529999308.640015299.847198135549600
2020-06-22307.989990311.049988306.750000310.619995301.77078274649400
2020-06-23313.489990314.500000311.609985312.049988303.16006568471200
2020-06-24309.839996310.510010302.100006304.089996295.426788132813500
2020-06-25303.470001307.640015301.279999307.350006298.59396489468000
2020-06-26306.160004306.390015299.420013300.049988291.501892127961000
2020-06-29301.410004304.609985298.929993304.459991295.78628579773300
2020-06-30303.989990310.200012303.820007308.359985299.575134113394800
2020-07-01309.570007311.890015309.070007310.519989301.67361572396500
2020-07-02314.239990315.700012311.510010312.230011303.33493069344200
2020-07-06316.369995317.679993315.559998317.049988308.01760961713800
2020-07-07315.380005317.519989313.369995313.779999304.84075982910000
2020-07-08314.609985316.299988312.700012316.179993307.17239454638600
2020-07-09316.839996317.100006310.679993314.380005305.42367683354200
2020-07-10314.309998317.880005312.760010317.589996308.54226757550400
2020-07-13320.130005322.709991314.130005314.839996305.870544102997500
2020-07-14313.299988319.760010312.000000318.920013309.83429093657000
2020-07-15322.410004323.040009319.269989321.850006312.68084787196500
2020-07-16319.790009321.279999319.089996320.790009311.65109354622500
2020-07-17321.880005322.570007319.739990321.720001312.55453562774900
2020-07-20321.429993325.130005320.619995324.320007315.08050556308800
2020-07-21326.450012326.929993323.940002325.010010315.75085457292200
2020-07-22324.619995327.200012324.500000326.859985317.54809657792900
2020-07-23326.470001327.230011321.480011322.959991313.75921675738000
2020-07-24320.950012321.989990319.250000320.880005311.73843473766600
2020-07-27321.630005323.410004320.769989323.220001314.01184148293000
2020-07-28322.429993323.640015320.850006321.170013312.02023357495000
2020-07-29322.119995325.730011322.079987325.119995315.85772748454200
2020-07-30321.899994324.410004319.640015323.959991314.73074361861700
2020-07-31325.899994326.630005321.329987326.519989317.21780484986800
2020-08-03328.320007329.619995327.730011328.790009319.42315753077900
2020-08-04327.859985330.059998327.859985330.059998320.65698241917900
2020-08-05331.470001332.390015331.179993332.109985322.64852942697700
2020-08-06331.480011334.459991331.130005334.329987324.80529843679400
2020-08-07333.279999334.880005332.299988334.570007325.03848357308300
2020-08-10335.059998335.769989332.959991335.570007326.00994944282100
2020-08-11336.850006337.540009332.010010332.799988323.31887869601100
2020-08-12335.440002338.279999335.410004337.440002327.82669153774400
2020-08-13336.609985338.250000335.829987336.829987327.23407041816100
2020-08-14336.410004337.420013335.619995336.839996327.24383547260400
2020-08-17337.940002338.339996336.850006337.910004328.28329535481000
2020-08-18338.339996339.100006336.609985338.640015328.99255438733900
2020-08-19339.049988339.609985336.619995337.230011327.62268168054200
2020-08-20335.359985338.799988335.220001338.279999328.64279242207800
2020-08-21337.920013339.720001337.549988339.480011329.80859455106600
2020-08-24342.119995343.000000339.450012342.920013333.15063548588700
2020-08-25343.529999344.209991342.269989344.119995334.31640638463400
2020-08-26344.760010347.859985344.170013347.570007337.66809150790200
2020-08-27348.510010349.899994346.529999348.329987338.40643358034100
2020-08-28349.440002350.720001348.149994350.579987340.59237748588900
2020-08-31350.350006351.299988349.059998349.309998339.35855166099200
2020-09-01350.209991352.709991349.239990352.600006342.55481054908700
2020-09-02354.670013358.750000353.429993357.700012347.50955269540000
2020-09-03355.869995356.380005342.589996345.390015335.550262148011100
2020-09-04346.130005347.829987334.869995342.570007332.810547139156300
2020-09-08336.709991342.640015332.880005333.209991323.717255114465300
2020-09-09337.549988342.459991336.609985339.790009330.10977291462300
2020-09-10341.820007342.529999332.850006333.890015324.37789990569500
2020-09-11335.820007336.970001331.000000334.059998324.54303084680200
2020-09-14337.489990340.380005334.220001338.459991328.81762765605700
2020-09-15341.119995342.019989338.470001340.170013330.47897352920900
2020-09-16341.510010343.059998338.519989338.820007329.16738982096000
2020-09-17333.559998337.700012332.989990335.839996326.27230891523300
2020-09-18335.369995335.489990327.970001330.649994322.516022105877900
2020-09-21325.700012327.130005321.730011326.970001318.92657599450800
2020-09-22328.570007330.899994325.859985330.299988322.17462263612100
2020-09-23330.899994331.200012322.100006322.640015314.70309493112200
2020-09-24321.220001326.799988319.799988323.500000315.54190176681300
2020-09-25322.579987329.579987321.640015328.730011320.64331171069400
2020-09-28333.220001334.959991332.149994334.190002325.96893364584600
2020-09-29333.970001334.769989331.619995332.369995324.19369551304000
2020-09-30333.089996338.290009332.880005334.890015326.651764104081100
2020-10-01337.690002338.739990335.010010337.040009328.74884088698700
2020-10-02331.700012337.010010331.190002333.839996325.62756389431100
2020-10-05336.059998339.959991336.010010339.760010331.40191745713100
2020-10-06339.910004342.170013334.380005334.929993326.69070490128900
2020-10-07338.119995341.630005338.089996340.760010332.37731956999600
2020-10-08342.850006343.850006341.859985343.779999335.32302945242500
2020-10-09345.559998347.350006344.890015346.850006338.31753559528600
2020-10-12349.589996354.019989349.059998352.429993343.76025480388500
2020-10-13352.279999352.470001349.089996350.130005341.51678573255500
2020-10-14350.750000351.929993347.140015347.929993339.37094157727900
2020-10-15343.709991348.019989343.130005347.500000338.95153860357700
2020-10-16348.959991350.750000347.100006347.290009338.74673589501900
2020-10-19348.649994349.329987341.040009342.010010333.59661968425600
2020-10-20343.459991346.880005342.640015343.380005334.93289260051900
2020-10-21343.329987345.670013342.399994342.730011334.29888963575000
2020-10-22342.959991345.239990340.649994344.609985336.13256855399300
2020-10-23345.929993345.989990343.130005345.779999337.27380449143900
2020-10-26342.130005342.980011335.619995339.390015331.04104691473000
2020-10-27339.760010340.119995337.989990338.220001329.89981165994100
2020-10-28332.100006338.250000326.130005326.660004318.624176127094300
2020-10-29326.910004333.399994325.089996329.980011321.86257990597700
2020-10-30328.279999329.690002322.600006326.540009318.507141120287300
2020-11-02330.200012332.359985327.239990330.200012322.07714886068300
2020-11-03333.690002338.250000330.290009336.029999327.76370293294200
2020-11-04340.859985347.940002339.589996343.540009335.088959126959700
2020-11-05349.239990352.190002348.859985350.239990341.62411582039700
2020-11-06349.929993351.510010347.649994350.160004341.54608274973000
2020-11-09363.970001364.380005354.059998354.559998345.837860172304200
2020-11-10353.489990355.179993350.510010354.040009345.33065885552000
2020-11-11356.399994357.559998355.059998356.670013347.89596658649000
2020-11-12355.579987356.720001351.260010353.209991344.52105767546200
2020-11-13355.269989358.899994354.709991358.100006349.29074162892200
2020-11-16360.980011362.779999359.589996362.570007353.65078774541100
2020-11-17359.970001361.920013358.339996360.619995351.74874966111000
2020-11-18360.910004361.500000356.239990356.279999347.51550370591300
2020-11-19355.600006358.179993354.149994357.779999348.97863859940900
2020-11-20357.500000357.720001355.250000355.329987346.58886770417300
2020-11-23357.279999358.820007354.869995357.459991348.66647363230600
2020-11-24360.209991363.809998359.290009363.220001354.28482162415900
2020-11-25363.130005363.160004361.480011362.660004353.73855645330900
2020-11-27363.839996364.179993362.579987363.670013354.72378528514100
2020-11-30362.829987363.119995359.170013362.059998353.15338183872700
2020-12-01365.570007367.679993364.929993366.019989357.01590074231400
2020-12-02364.820007366.959991364.200012366.790009357.76699845927000
2020-12-03366.679993368.190002365.500000366.690002357.66946462882000
2020-12-04367.320007369.850006367.220001369.850006360.75174050749900
2020-12-07369.019989369.619995367.720001369.089996360.01037648944300
2020-12-08367.720001370.779999367.670013370.170013361.06381242458900
2020-12-09370.880005371.049988365.950012366.850006357.82553174098300
2020-12-10365.369995367.859985364.429993366.730011357.70846657735400
2020-12-11364.899994366.739990363.260010366.299988357.28903257698600
2020-12-14368.640015369.799988364.470001364.660004355.68942369216200
2020-12-15367.399994369.589996365.920013369.589996360.49810863865300
2020-12-16369.820007371.160004368.869995370.170013361.06381258420500
2020-12-17371.940002372.459991371.049988372.239990363.08294764119500
2020-12-18370.970001371.149994367.019989369.179993361.633148136542300
2020-12-21364.970001378.459991362.029999367.859985360.34011896386700
2020-12-22368.209991368.329987366.029999367.239990359.73284947949000
2020-12-23368.279999369.619995367.220001367.570007360.05612246201400
2020-12-24368.079987369.029999367.450012369.000000361.45687926457900
2020-12-28371.739990372.589996371.070007372.170013364.56207339000400
2020-12-29373.809998374.000000370.829987371.459991363.86651653680500
2020-12-30372.339996373.100006371.570007371.989990364.38571249455300
2020-12-31371.779999374.660004371.230011373.880005366.23712278520700
2021-01-04375.309998375.450012364.820007368.790009361.251190110210800
2021-01-05368.100006372.500000368.049988371.329987363.73919766426200
2021-01-06369.709991376.980011369.119995373.549988365.913849107997700
2021-01-07376.100006379.899994375.910004379.100006371.35037268766800
2021-01-08380.589996381.489990377.100006381.260010373.46624871677200
2021-01-11377.850006380.579987377.720001378.690002370.94879251034700
2021-01-12378.890015379.859985376.359985378.769989371.02713052547700
2021-01-13378.690002380.859985377.850006379.790009372.02630645303600
2021-01-14380.589996381.130005378.100006378.459991370.72348049989100
2021-01-15376.720001377.579987373.700012375.700012368.019897107160000
2021-01-19378.339996379.230011376.750000378.649994370.90954651233300
2021-01-20381.109985384.790009380.690002383.890015376.04251161836100
2021-01-21384.489990384.950012383.250000384.239990376.38528447840100
2021-01-22382.250000384.130005381.839996382.880005375.05310152860500
2021-01-25383.670013384.769989378.459991384.390015376.53228870402000
2021-01-26385.410004385.850006383.540009383.790009375.94448942665300
2021-01-27380.220001380.320007372.010010374.410004366.756256123351100
2021-01-28376.359985381.929993375.890015377.630005369.91046194198100
2021-01-29375.630005376.670013368.269989370.070007362.504974126765100
2021-02-01373.720001377.339996370.380005376.230011368.53903275817600
2021-02-02379.649994383.220001376.320007381.549988373.75030564450700
2021-02-03382.440002383.700012380.480011381.850006374.04418952427100
2021-02-04382.959991386.239990381.970001386.190002378.29547147142600
2021-02-05388.200012388.470001386.140015387.709991379.78436348669800
2021-02-08389.269989390.559998388.350006390.510010382.52719138365200
2021-02-09389.609985390.890015389.170013390.250000382.27243035551100
2021-02-10392.119995392.279999387.500000390.079987382.10592759154400
2021-02-11391.239990391.690002388.100006390.709991382.72302242913300
2021-02-12389.850006392.899994389.769989392.640015384.61364750593300
2021-02-16393.959991394.170013391.529999392.299988384.28057950972400
2021-02-17390.420013392.660004389.329987392.390015384.36868352290600
2021-02-18389.589996391.519989387.739990390.720001382.73284959712800
2021-02-19392.070007392.380005389.549988390.029999382.05694683241000
2021-02-22387.059998389.619995386.739990387.029999379.11825667414200
2021-02-23384.660004388.950012380.200012387.500000379.578644107284100
2021-02-24386.329987392.230011385.269989391.769989383.76138372433900
2021-02-25390.410004391.880005380.779999382.329987374.514313146670500
2021-02-26384.350006385.579987378.230011380.359985372.584564152701600
2021-03-01385.589996390.920013380.570007389.579987381.616119105348800
2021-03-02389.820007390.070007386.000000386.540009378.63827579595300
2021-03-03385.790009386.829987381.309998381.420013373.622955119940200
2021-03-04381.220001384.000000371.880005376.700012368.999481183433000
2021-03-05380.459991384.760010372.640015383.630005375.787781152039600
2021-03-08384.660004387.679993381.420013381.720001373.916840123149200
2021-03-09385.850006389.910004385.309998387.170013379.255432113633600
2021-03-10389.690002391.399994388.170013389.579987381.616119109899400
2021-03-11392.230011395.649994391.739990393.529999385.48541386245000
2021-03-12392.070007394.209991391.200012394.059998386.00460864653600
2021-03-15394.329987396.690002392.029999396.410004388.30654973427200
2021-03-16397.070007397.829987395.079987395.910004387.81674273722500
2021-03-17394.529999398.119995393.299988397.260010389.13919197959300
2021-03-18394.480011396.720001390.750000391.480011383.477325115349100
2021-03-19389.880005391.570007387.149994389.480011382.767792113624500
2021-03-22390.029999394.070007389.970001392.589996385.82412773778600
2021-03-23391.910004393.459991388.660004389.500000382.78741590686600
2021-03-24391.000000392.750000387.470001387.519989380.84152297588600
2021-03-25385.980011390.549988383.899994389.700012382.984009116128600
2021-03-26390.929993396.410004390.290009395.980011389.155762114409100
2021-03-29394.399994396.750000392.809998395.779999388.959198108107600
2021-03-30394.420013395.450012393.019989394.730011387.92730776262200
2021-03-31395.339996398.000000395.309998396.329987389.499695112734200
2021-04-01398.399994400.670013398.179993400.609985393.70593399682900
2021-04-05403.459991406.940002403.380005406.359985399.35684291684800
2021-04-06405.760010407.239990405.399994406.119995399.12100262021000
2021-04-07405.940002406.959991405.450012406.589996399.58288655836300
2021-04-08407.929993408.579987406.929993408.519989401.47958457863100
2021-04-09408.390015411.670013408.260010411.489990404.39843861104600
2021-04-12410.850006411.929993410.200012411.640015404.54586856704900
2021-04-13411.529999413.529999411.119995412.859985405.74484356551000
2021-04-14412.829987413.959991410.869995411.450012404.35913161659900
2021-04-15413.739990416.160004413.690002415.869995408.70294260229800
2021-04-16417.250000417.910004415.730011417.260010410.06900082037300
2021-04-19416.260010416.739990413.790009415.209991408.05432178498500
2021-04-20413.910004415.089996410.589996412.170013405.06677281851800
2021-04-21411.510010416.290009411.359985416.070007408.89950666793000
2021-04-22415.890015416.779999411.130005412.269989405.16497897582800
2021-04-23412.869995418.250000412.790009416.739990409.55795373209200
2021-04-26417.440002418.220001416.809998417.609985410.41293352182400
2021-04-27417.929993418.140015416.299988417.519989410.32452451303100
2021-04-28417.809998419.010010416.899994417.399994410.20657351238900
2021-04-29420.320007420.720001416.440002420.059998412.82074078544300
2021-04-30417.630005418.540009416.339996417.299988410.10833785527000
2021-05-03419.429993419.839996417.670013418.200012410.99282868128300
2021-05-04416.070007416.600006411.670013415.619995408.457275101591200
2021-05-05417.380005417.630005415.149994415.750000408.58502260162200
2021-05-06415.829987419.209991413.679993419.070007411.84783974321400
2021-05-07419.890015422.820007419.160004422.119995414.84521567733800
2021-05-10422.500000422.739990417.809998417.940002410.73730581852400
2021-05-11413.100006415.269989410.059998414.209991407.071564116888000
2021-05-12411.230011412.589996404.000000405.410004398.423248134811000
2021-05-13407.070007412.350006407.019989410.279999403.209259106394000
2021-05-14413.209991417.489990413.179993416.579987409.40069682201600
2021-05-17415.390015416.390015413.359985415.519989408.35897865129200
2021-05-18415.799988416.059998411.769989411.940002404.84069859810200
2021-05-19406.920013411.049988405.329987410.859985403.779297106467100
2021-05-20411.799988416.630005411.670013415.279999408.12313878022200
2021-05-21416.869995418.200012414.450012414.940002407.78900176578700
2021-05-24417.339996420.320007417.079987419.170013411.94610651376700
2021-05-25420.329987420.709991417.619995418.239990411.03210457451400
2021-05-26418.869995419.609985417.760010419.070007411.84783943088600
2021-05-27420.170013420.720001418.989990419.290009412.06402656707700
2021-05-28420.970001421.250000419.790009420.040009412.80108658520200
2021-06-01422.570007422.720001419.200012419.670013412.43746954216600
2021-06-02420.369995421.230011419.290009420.329987413.08606049097100
2021-06-03417.850006419.989990416.279999418.769989411.55297958138800
2021-06-04420.750000422.920013418.839996422.600006415.31695655938800
2021-06-07422.589996422.779999421.190002422.190002414.91406351555000
2021-06-08423.109985423.209991420.320007422.279999415.00250247134300
2021-06-09423.179993423.260010421.410004421.649994414.38333148436300
2021-06-10422.959991424.630005421.549988423.609985416.30954051020100
2021-06-11424.200012424.429993422.820007424.309998416.99752845570800
2021-06-14424.429993425.369995423.100006425.260010417.93115242358500
2021-06-15425.420013425.459991423.540009424.480011417.16458151508500
2021-06-16424.630005424.869995419.920013422.109985414.83538880386100
2021-06-17421.670013423.019989419.320007421.970001414.69781590949700
2021-06-18417.089996417.829987414.700012414.920013409.103394118676300
2021-06-21416.799988421.059998415.929993420.859985414.96011472822000
2021-06-22420.850006424.000000420.079987423.109985417.17855857700300
2021-06-23423.190002424.049988422.510010422.600006416.67569049445400
2021-06-24424.890015425.549988424.619995425.100006419.14065645110300
2021-06-25425.899994427.089996425.549988426.609985420.62948658129500
2021-06-28427.170013427.649994425.890015427.470001421.47744853159600
2021-06-29427.880005428.559998427.130005427.700012421.70422435970500
2021-06-30427.209991428.779999427.179993428.059998422.05917464827900
2021-07-01428.869995430.600006428.799988430.429993424.39593553441000
2021-07-02431.670013434.100006430.519989433.720001427.63983257697700
2021-07-06433.779999434.010010430.010010432.929993426.86093168710400
2021-07-07433.660004434.760010431.510010434.459991428.36944663549500
2021-07-08428.779999431.730011427.519989430.920013424.87908997595200
2021-07-09432.529999435.839996430.709991435.519989429.41458176238600
2021-07-12435.429993437.350006434.970001437.079987430.95272852889600
2021-07-13436.239990437.839996435.309998435.589996429.48361252911300
2021-07-14437.399994437.920013434.910004436.239990430.12451264130400
2021-07-15434.809998435.529999432.720001434.750000428.65539655126400
2021-07-16436.010010436.059998430.920013431.339996425.29315275874700
2021-07-19426.190002431.410004421.970001424.970001419.012512147987000
2021-07-20425.679993432.420013424.829987431.059998425.01715199608200
2021-07-21432.339996434.700012431.010010434.549988428.45819164724400
2021-07-22434.739990435.720001433.690002435.459991429.35540847878500
2021-07-23437.519989440.299988436.790009439.940002433.77264463766600
2021-07-26439.309998441.029999439.260010441.019989434.83749443719200
2021-07-27439.910004439.940002435.989990439.010010432.85568267397100
2021-07-28439.679993440.299988437.309998438.829987432.67819252472400
2021-07-29439.820007441.799988439.809998440.649994434.47268747435300
2021-07-30437.910004440.059998437.769989438.510010432.36270168951200
2021-08-02440.339996440.929993437.209991437.589996431.45556658783300
2021-08-03438.440002441.279999436.100006441.149994434.96566858053900
2021-08-04439.779999441.119995438.730011438.980011432.82611146732200
2021-08-05440.220001441.850006439.880005441.760010435.56710838969700
2021-08-06442.100006442.940002441.799988442.489990436.28686546930000
2021-08-09442.459991442.799988441.309998442.130005435.93194641222600
2021-08-10442.609985443.440002441.880005442.679993436.47421343339300
2021-08-11443.820007443.880005442.619995443.779999437.55880744034300
2021-08-12443.619995445.260010442.660004445.109985438.87014838909400
2021-08-13445.589996445.940002445.070007445.920013439.66882339470300
2021-08-16444.529999447.109985442.869995446.970001440.70407173740000
2021-08-17444.239990444.959991440.850006444.040009437.81518692673900
2021-08-18442.959991444.630005438.920013439.179993433.02325489351900
2021-08-19436.269989441.140015436.119995439.859985433.69372692812200
2021-08-20440.230011443.709991439.709991443.359985437.14468472008700
2021-08-23445.160004448.230011443.440002447.260010440.99005154973000
2021-08-24447.970001448.540009447.420013447.970001441.69006338744700
2021-08-25448.170013449.459991447.769989448.910004442.61688240529700
2021-08-26448.609985448.859985446.160004446.260010440.00402857829600
2021-08-27447.119995450.649994447.059998450.250000443.93808077235100
2021-08-30450.970001453.070007450.709991452.230011445.89035048357400
2021-08-31452.130005452.489990450.920013451.559998445.22973659300200
2021-09-01452.559998453.109985451.549988451.799988445.46637048721400
2021-09-02453.320007454.049988451.910004453.190002446.83688442501000
2021-09-03451.980011453.630005451.549988453.079987446.72842447170500
2021-09-07452.709991452.809998450.739990451.459991445.13110451671500
2021-09-08450.890015451.670013448.859985450.910004444.58886756181900
2021-09-09450.700012452.570007448.720001448.980011442.68594457970400
2021-09-10451.040009451.489990445.309998445.440002439.19555789948200
2021-09-13448.640015448.920013444.109985446.579987440.31958083738600
2021-09-14448.119995448.339996443.220001444.170013437.94332978197100
2021-09-15444.619995448.410004443.440002447.880005441.60131878792200
2021-09-16447.320007448.359985444.019989447.170013440.90127677786700
2021-09-17444.920013445.369995441.019989441.399994436.606445118425000
2021-09-20434.880005436.559998428.859985434.040009429.326416166445500
2021-09-21436.529999437.910004433.070007433.630005428.92083792526100
2021-09-22436.049988440.029999433.750000437.859985433.104889102350100
2021-09-23439.850006444.890015439.600006443.179993438.36709676396000
2021-09-24441.440002444.670013441.209991443.910004439.08920362094800
2021-09-27442.809998444.049988441.899994442.640015437.83297761371100
2021-09-28439.690002440.040009432.940002433.720001429.009827130436300
2021-09-29435.190002437.040009433.850006434.450012429.73193482329200
2021-09-30436.019989436.769989428.779999429.140015424.479614140506000
2021-10-01430.980011436.029999427.230011434.239990429.524200129240100
2021-10-04433.000000433.959991426.359985428.640015423.985046128570000
2021-10-05430.239990435.489990429.390015433.100006428.39657690682500
2021-10-06429.269989435.119995427.540009434.899994430.177002113032200
2021-10-07438.390015441.679993438.200012438.660004433.89621072437500
2021-10-08439.480011439.890015437.190002437.859985433.10488974557400
2021-10-11437.160004440.260010434.619995434.690002429.96933065233300
2021-10-12435.670013436.100006432.779999433.619995428.91091971181200
2021-10-13434.709991436.049988431.540009435.179993430.45397972974000
2021-10-14439.079987442.660004438.579987442.500000437.69448970236800
2021-10-15444.750000446.260010444.089996445.869995441.02789366260200
2021-10-18443.970001447.549988443.269989447.190002442.33355762213200
2021-10-19448.920013450.709991448.269989450.640015445.74609446996800
2021-10-20451.130005452.730011451.010010452.410004447.49688749571600
2021-10-21451.769989453.829987451.309998453.589996448.66406341305400
2021-10-22453.130005454.670013451.049988453.119995448.19915858845100
2021-10-25454.279999455.899994452.390015455.549988450.60278345214500
2021-10-26457.200012458.489990455.559998455.959991451.00833156075100
2021-10-27456.450012457.160004453.859985453.940002449.01025472438000
2021-10-28455.459991458.399994455.450012458.320007453.34271251437900
2021-10-29455.869995459.559998455.559998459.250000454.26260470162400
2021-11-01460.299988460.700012458.200012460.040009455.04400648433600
2021-11-02460.220001462.230011460.079987461.899994456.88382048908400
2021-11-03461.299988465.149994460.829987464.720001459.67318752509800
2021-11-04465.359985467.000000464.989990466.910004461.83941752847100
2021-11-05469.279999470.649994466.920013468.529999463.44180366390600
2021-11-08469.700012470.230011468.200012468.929993463.83749450405200
2021-11-09469.320007469.570007465.880005467.380005462.30432151149100
2021-11-10465.579987467.380005462.040009463.619995458.58514469429700
2021-11-11465.209991465.290009463.750000463.769989458.73349034848500
2021-11-12465.119995467.859985464.109985467.269989462.19546553466700
2021-11-15468.640015468.809998466.230011467.429993462.35376046980500
2021-11-16467.149994470.489990467.070007469.279999464.18368548857500
2021-11-17469.000000469.190002467.480011468.140015463.05606147858300
2021-11-18469.239990470.010010466.339996469.730011464.62881550625600
2021-11-19469.609985470.940002468.500000468.890015463.79791357315600
2021-11-22470.890015473.540009467.350006467.570007462.49224972762000
2021-11-23467.220001469.100006464.450012468.190002463.10549973206500
2021-11-24466.059998469.570007465.190002469.440002464.34191961858800
2021-11-26462.339996463.899994457.769989458.970001453.985657112669600
2021-11-29464.070007466.559998461.730011464.600006459.55450486268800
2021-11-30462.000000464.029999455.299988455.559998450.612701148559600
2021-12-01461.640015464.670013450.290009450.500000445.607605131939200
2021-12-02450.730011459.070007450.309998457.399994452.432678127637800
2021-12-03459.170013460.299988448.920013453.420013448.495911137331600
2021-12-06456.130005460.790009453.559998458.790009453.80758798977500
2021-12-07464.410004468.880005458.649994468.279999463.19455095484700
2021-12-08468.700012470.000000466.829987469.519989464.42105172238800
2021-12-09468.149994469.630005466.140015466.350006461.28552261272600
2021-12-10469.230011470.899994466.510010470.739990465.62780877159800
2021-12-13470.190002470.559998466.269989466.570007461.50308287724700
2021-12-14463.089996465.739990460.250000463.359985458.32794297264100
2021-12-15463.420013470.859985460.739990470.600006465.489349116899300
2021-12-16472.570007472.869995464.799988466.450012461.384430116568600
2021-12-17461.549988464.739990458.059998459.869995456.473938135511600
2021-12-20454.480011455.399994451.140015454.980011451.620087107134800
2021-12-21458.609985463.209991456.309998463.059998459.64041169806300
2021-12-22462.790009467.809998462.579987467.690002464.23620658890200
2021-12-23468.750000472.190002468.640015470.600006467.12469556439700
2021-12-27472.059998477.309998472.010010477.260010473.73553556808600
2021-12-28477.720001478.809998476.059998476.869995473.34838947274600
2021-12-29476.980011478.559998475.920013477.480011473.95391854503000
2021-12-30477.929993479.000000475.670013476.160004472.64364655329000
2021-12-31475.640015476.859985474.670013474.959991471.45251565237400
2022-01-03476.299988477.850006473.850006477.709991474.18219072668200
2022-01-04479.220001479.980011475.579987477.549988474.02337671178700
2022-01-05477.160004477.980011468.279999468.380005464.921112104538900
2022-01-06467.890015470.820007465.429993467.940002464.48434486858900
2022-01-07467.950012469.200012464.649994466.089996462.64801085111600
2022-01-10462.700012465.739990456.600006465.510010462.072296119362000
2022-01-11465.230011469.850006462.049988469.750000466.28100674303100
2022-01-12471.589996473.200012468.940002471.019989467.54159567605400
2022-01-13472.190002472.880005463.440002464.529999461.09951891173100
2022-01-14461.190002465.089996459.899994464.720001461.28811695890900
2022-01-18459.739990459.959991455.309998456.489990453.118896109709100
2022-01-19458.130005459.609985451.459991451.750000448.413910109357600
2022-01-20453.750000458.739990444.500000446.750000443.450836122379700
2022-01-21445.559998448.059998437.950012437.980011434.745636202271200
2022-01-24432.029999440.380005420.760010439.839996436.591858251783900
2022-01-25433.059998439.720001427.149994434.470001431.261536167997300
2022-01-26440.720001444.040009428.859985433.380005430.179596186391100
2022-01-27438.260010441.589996429.450012431.239990428.055389149878300
2022-01-28432.679993442.000000427.820007441.950012438.686310164457400
2022-01-31441.239990450.279999439.809998449.910004446.587494152251400
2022-02-01450.679993453.630005446.940002452.950012449.605072123155400
2022-02-02455.500000458.119995453.049988457.350006453.972565117361000
2022-02-03450.950012452.970001445.709991446.600006443.301941118024400
2022-02-04446.350006452.779999443.829987448.700012445.386444118454400
2022-02-07449.510010450.989990445.850006447.260010443.95709284472900
2022-02-08446.730011451.920013445.220001450.940002447.60992481012000
2022-02-09455.220001457.880005455.010010457.540009454.16116392589900
2022-02-10451.339996457.709991447.200012449.320007446.001862140103700
2022-02-11449.410004451.609985438.940002440.459991437.207275153214600
2022-02-14439.920013441.600006435.339996439.019989435.777893123006300
2022-02-15443.730011446.279999443.179993446.100006442.80566488482700
2022-02-16443.929993448.059998441.940002446.600006443.30194184863600
2022-02-17443.220001446.570007436.420013437.059998433.832397102259100
2022-02-18437.329987438.660004431.820007434.230011431.023285132642900
2022-02-22431.890015435.500000425.859985429.570007426.397705124391800
2022-02-23432.660004433.260010421.350006421.950012418.833984132578000
2022-02-24411.019989428.760010410.640015428.299988425.137085213942900
2022-02-25429.609985437.839996427.859985437.750000434.517303121804500
2022-02-28432.029999438.200012430.700012436.630005433.405579145615000
2022-03-01435.040009437.170013427.109985429.980011426.804718137785900
2022-03-02432.369995439.720001431.570007437.890015434.656281117726500
2022-03-03440.470001441.109985433.799988435.709991432.492340105501700
2022-03-04431.750000433.369995427.880005432.170013428.978516113978200
2022-03-07431.549988432.299988419.359985419.429993416.332581137896600
2022-03-08419.619995427.209991415.119995416.250000413.176086164772700
2022-03-09425.140015429.510010422.820007427.410004424.253662116990800
2022-03-10422.519989426.429993420.440002425.480011422.33792193972700
2022-03-11428.119995428.769989419.529999420.070007416.96786595636300
2022-03-14420.890015424.549988415.790009417.000000413.92053295729200
2022-03-15419.769989426.839996418.420013426.170013423.022827106219100
2022-03-16429.890015435.679993424.799988435.619995432.403015144954800
2022-03-17433.589996441.070007433.190002441.070007437.812775102676900
2022-03-18438.000000444.859985437.220001444.519989442.608063106345500
2022-03-21444.339996446.459991440.679993444.390015442.47863888349800
2022-03-22445.859985450.579987445.859985449.589996447.65625074650400
2022-03-23446.910004448.489990443.709991443.799988441.89114479426100
2022-03-24445.940002450.500000444.760010450.489990448.55236864736900
2022-03-25451.160004452.980011448.429993452.690002450.74292077101300
2022-03-28452.059998455.910004450.059998455.910004453.94906668529800
2022-03-29460.019989462.070007457.179993461.549988459.56478986581500
2022-03-30460.339996461.200012456.470001458.700012456.72708179666900
2022-03-31457.890015458.760010451.160004451.640015449.697449121699900
2022-04-01453.309998453.459991449.140015452.920013450.97195489048800
2022-04-04453.130005456.910004452.260010456.799988454.83523659601000
2022-04-05455.220001457.829987449.820007451.029999449.09005774214500
2022-04-06446.890015448.929993443.470001446.519989444.599457106898000
2022-04-07445.589996450.690002443.529999448.769989446.83978378097200
2022-04-08447.970001450.630005445.940002447.570007445.64495879272700
2022-04-11444.109985445.000000439.390015439.920013438.02786389770500
2022-04-12443.079987445.750000436.649994438.290009436.40487784363600
2022-04-13438.029999444.109985437.839996443.309998441.40325974070400
2022-04-14443.549988444.730011437.679993437.790009435.90701397869500
2022-04-18436.809998439.750000435.609985437.970001436.08624366002500
2022-04-19437.859985445.799988437.679993445.040009443.12582477821000
2022-04-20446.920013447.570007443.480011444.709991442.79724165224400
2022-04-21448.540009450.010010437.100006438.059998436.17584285417300
2022-04-22436.910004438.079987425.440002426.040009424.207550132471800
2022-04-25423.670013428.690002418.839996428.510010426.666931119647700
2022-04-26425.829987426.040009416.070007416.100006414.310303103996300
2022-04-27417.239990422.920013415.010010417.269989415.475250122030000
2022-04-28422.290009429.640015417.600006427.809998425.969940105449100
2022-04-29423.589996425.869995411.209991412.000000410.227936145491100
2022-05-02412.070007415.920013405.019989414.480011412.697266158312500
2022-05-03415.010010418.929993413.359985416.380005414.589111100028200
2022-05-04417.079987429.660004413.709991429.059998427.214569144247900
2022-05-05424.549988425.000000409.440002413.809998412.030151172929100
2022-05-06411.100006414.799988405.730011411.339996409.570770151770800
2022-05-09405.100006406.410004396.500000398.170013396.457428155586100
2022-05-10404.489990406.079987394.820007399.089996397.373444132497200
2022-05-11398.070007404.040009391.959991392.750000391.060730142361000
2022-05-12389.369995395.799988385.149994392.339996390.652496125090800
2022-05-13396.709991403.179993395.609985401.720001399.992157104174400
2022-05-16399.980011403.970001397.600006400.089996398.36917178622400
2022-05-17406.529999408.570007402.579987408.320007406.56378283029700
2022-05-18403.500000403.799988390.549988391.859985390.174530117674500
2022-05-19388.619995394.140015387.109985389.459991387.78488298510700
2022-05-20393.250000397.029999380.540009389.630005387.954163131432200
2022-05-23392.829987397.730011390.380005396.920013395.21279976414900
2022-05-24392.559998395.149994386.959991393.890015392.19583191448800
2022-05-25392.309998399.450012391.890015397.369995395.66085891472900
2022-05-26398.670013407.040009398.450012405.309998403.56671182168300
2022-05-27407.910004415.380005407.700012415.260010413.47390784768700
2022-05-31413.549988416.459991410.029999412.929993411.15393195937000
2022-06-01415.170013416.239990406.929993409.589996407.82830886585800
2022-06-02409.420013417.440002407.040009417.390015415.59475779609600
2022-06-03412.399994414.040009409.510010410.540009408.77423171830800
2022-06-06414.779999416.609985410.549988411.790009410.01886057508900
2022-06-07408.100006416.220001407.609985415.739990413.95184359272400
2022-06-08413.929993415.820007410.380005411.220001409.45129464350000
2022-06-09409.339996411.739990401.440002401.440002399.71334886289800
2022-06-10394.880005395.779999389.750000389.799988388.123413132746400
2022-06-13379.850006381.809998373.299988375.000000373.387085170004900
2022-06-14376.850006377.940002370.589996373.869995372.261932104011800
2022-06-15377.359985383.899994372.119995379.200012377.569031125666800
2022-06-16370.510010370.940002364.079987366.649994365.072998134473300
2022-06-17365.510010369.380005362.170013365.859985365.859985111071900
2022-06-21371.890015376.529999371.809998375.070007375.07000776811900
2022-06-22370.619995378.720001370.179993374.390015374.39001590059400
2022-06-23376.640015378.829987372.890015378.059998378.05999879292100
2022-06-24381.399994390.089996381.369995390.079987390.07998798050300
2022-06-27391.049988391.359985387.440002388.589996388.58999666009600
2022-06-28390.230011393.160004380.529999380.649994380.64999486548900
2022-06-29381.230011382.269989378.420013380.339996380.33999665676000
2022-06-30376.239990380.660004372.559998377.250000377.250000112508300
2022-07-01376.559998381.700012373.799988381.239990381.23999074792100


ВНИМАНИЕ! Вся информация размещенная на этом сайте предназначена исключительно для трейдеров компании Live Investing Group и не является достоверной биржевой информацией. Для принятия важных решений используйте информацию из официальных источников.


Предупреждение о риске: Администратор сайта не несёт никакой ответственности за утрату ваших денег в результате того, что вы положились на информацию, содержащуюся на этом сайте, включая данные, котировки и графики. Напоминаем вам, что данные, предоставленные на данном сайте, не обновляются в режиме реального времени и могут не являться точными. Все цены на акции, индексы, фьючерсы и валюты носят ориентировочный характер и на них нельзя полагаться при торговле.

Лайв Инвест Групп - это проп-трейдинговая компания, специализирующаяся на биржевой торговле. Компания не предоставляет гарантий заработка на бирже в какой бы то ни было форме. Компания не занимается деятельностью, подлежащей лицензированию. Компания не занимается брокерским обслуживанием. Компания не занимается доверительным управлением. Компания не привлекает займы у населения. Все биржевые операции совершаются через брокеров, имеющих лицензию в соответствии с действующим законодательством.
Яндекс.Метрика