Yahoo Data

DateOpenHighLowCloseAdj CloseVolume
2000-01-03148.250000148.250000143.875000145.43750096.8550348164300
2000-01-04143.531250144.062500139.640625139.75000093.0673838089800
2000-01-05139.937500141.531250137.250000140.00000093.23389412177900
2000-01-06139.625000141.500000137.750000137.75000091.7354746227200
2000-01-07140.312500145.750000140.062500145.75000097.0631418066500
2000-01-10146.250000146.906250145.031250146.25000097.3961265741700
2000-01-11145.812500146.093750143.500000144.50000096.2306987503700
2000-01-12144.593750144.593750142.875000143.06250095.2733616907700
2000-01-13144.468750145.750000143.281250145.00000096.5636835158300
2000-01-14146.531250147.468750145.968750146.96875097.8747947437300
2000-01-18145.343750146.625000145.187500145.81250097.1048136488500
2000-01-19145.312500147.000000145.000000147.00000097.8955846157900
2000-01-20146.968750146.968750143.812500144.75000096.3971795800100
2000-01-21145.500000145.500000144.062500144.43750096.1890646244800
2000-01-24145.656250145.843750139.406250140.34375093.4628077896900
2000-01-25140.515625141.937500139.000000141.93750094.5241399942500
2000-01-26141.000000141.546875140.093750140.81250093.7749795158100
2000-01-27141.843750142.218750138.125000140.25000093.40039110922700
2000-01-28139.437500140.062500135.531250135.87500090.48682411916200
2000-01-31135.812500139.671875135.000000139.56250092.94254310768700
2000-02-01139.750000141.687500138.531250140.93750093.8582238419900
2000-02-02141.281250142.250000140.375000141.06250093.9414756205900
2000-02-03140.875000143.250000140.000000143.18750095.3566447997500
2000-02-04143.187500144.000000142.125000142.59375094.9611594925400
2000-02-07142.562500142.781250141.437500142.37500094.8155525845800
2000-02-08143.968750144.562500143.625000144.31250096.1057894936400
2000-02-09144.468750144.468750141.265625141.28125094.0871818511500
2000-02-10141.625000142.562500140.875000141.56250094.2744836690600
2000-02-11141.843750141.937500138.031250138.68750092.3598189849800
2000-02-14139.781250139.781250138.312500139.50000092.9009258528800
2000-02-15139.250000141.218750137.796875141.07812593.95186611078300
2000-02-16140.375000140.937500138.796875139.00000092.5679248845400
2000-02-17140.437500140.437500138.218750138.28125092.0892727584200
2000-02-18138.875000138.875000134.625000135.31250090.1122449409200
2000-02-22135.187500136.343750133.531250134.96875089.88330816415400
2000-02-23135.625000137.468750134.500000136.56250090.94467212119000
2000-02-24136.687500137.031250133.093750133.81250089.11329717375000
2000-02-25135.187500136.718750133.125000133.32812588.79071010559900
2000-02-28133.375000136.687500132.718750136.12500090.65332013397800
2000-02-29136.062500137.437500135.750000137.43750091.5273678242500
2000-03-01137.625000139.000000137.218750138.43750092.1933366868000
2000-03-02138.687500139.125000137.343750138.53125092.2557077600200
2000-03-03140.437500141.718750139.718750141.12500093.98310912770300
2000-03-06140.812500141.343750138.750000139.75000093.06738311967100
2000-03-07140.000000140.156250135.218750137.04687591.26721220062000
2000-03-08136.468750137.843750135.031250136.87500091.15278611808500
2000-03-09137.250000140.875000136.125000140.87500093.8165975500900
2000-03-10140.187500142.000000139.531250140.12500093.3171627924600
2000-03-13136.687500140.468750135.687500138.59375092.29740110540500
2000-03-14139.281250140.093750136.156250136.62500090.9863288263900
2000-03-15136.875000140.437500136.062500139.81250093.10905510300800
2000-03-16141.625000146.843750140.875000146.34375097.45854925601400
2000-03-17145.812500148.000000145.437500146.93750098.10267610272900
2000-03-20146.875000147.343750144.781250146.18750097.60198212502300
2000-03-21145.531250149.750000144.500000149.18750099.60488113612600
2000-03-22149.562500150.843750148.687500150.093750100.2099698260000
2000-03-23149.156250153.468750149.156250152.656250101.92076111654500
2000-03-24152.875000155.750000151.718750153.562500102.52581811462900
2000-03-27153.375000153.781250151.812500151.937500101.4409108798600
2000-03-28151.250000152.984375150.593750151.062500100.8567666334400
2000-03-29151.562500152.484375149.656250151.218750100.9610756747500
2000-03-30150.156250151.921875147.125000148.68750099.2710809491900
2000-03-31149.625000152.312500148.437500150.375000100.3977439249100
2000-04-03150.125000151.250000148.687500151.250000100.9819038508200
2000-04-04151.750000153.000000141.390625150.125000100.23079719585500
2000-04-05147.875000150.812500147.625000149.18750099.6048818387200
2000-04-06150.250000151.687500149.000000150.484375100.4707346378500
2000-04-07151.562500152.125000150.500000151.437500101.1071016023600
2000-04-10151.750000153.109375150.312500150.843750100.7106939624200
2000-04-11150.000000151.625000148.375000150.406250100.4186179006400
2000-04-12150.375000151.156250146.156250146.28125097.66449010779200
2000-04-13147.468750148.156250143.781250144.25000096.30835012225800
2000-04-14142.625000142.812500133.500000136.00000090.80025529604000
2000-04-17135.187500140.750000134.687500140.75000093.97163423918200
2000-04-18140.562500144.468750139.781250144.46875096.45441411069200
2000-04-19144.500000145.125000142.531250143.12500095.5572436553700
2000-04-20143.562500143.937500142.375000143.81250096.0162668537600
2000-04-24141.500000143.312500140.500000142.25000094.97308312893100
2000-04-25144.625000148.156250144.437500148.15625098.91634414102000
2000-04-26147.968750148.750000146.000000146.48437597.8001407711100
2000-04-27143.000000147.343750143.000000146.00000097.47675315595300
2000-04-28147.000000147.859375145.062500145.09375096.8716668743400
2000-05-01146.562500148.484375145.843750147.06250098.1861117328300
2000-05-02145.500000147.125000144.125000144.12500096.2249159411900
2000-05-03144.000000144.000000139.781250140.75000093.97163412630700
2000-05-04142.000000142.359375140.750000141.81250094.6810005963600
2000-05-05141.062500144.000000140.937500143.53125095.8284917862400
2000-05-08142.750000143.375000141.843750142.45312595.1086655064100
2000-05-09143.062500143.406250140.265625141.31250094.3471535620300
2000-05-10140.500000140.968750137.750000138.12500092.21903210293900
2000-05-11140.125000141.500000139.125000141.28125094.3262947091100
2000-05-12141.812500143.468750141.625000142.81250095.3486025960800
2000-05-15142.750000145.609375142.000000145.28125096.9968874441300
2000-05-16146.562500147.718750145.312500146.68750097.9357458192200
2000-05-17145.687500146.187500144.468750145.15625096.9133995907200
2000-05-18145.625000146.312500143.375000143.37500095.7241444325600
2000-05-19142.562500143.234375140.406250141.12500094.2219476518400
2000-05-22141.250000141.468750137.000000140.06250093.51259610839400
2000-05-23140.437500140.812500137.562500138.00000092.1355747979200
2000-05-24138.000000140.687500136.500000140.25000093.63778711081500
2000-05-25140.687500141.812500137.718750137.84375092.0312658278900
2000-05-26138.812500139.687500137.328125138.00000092.1355744814000
2000-05-30140.000000142.937500139.468750142.50000095.1399615362700
2000-05-31142.562500144.000000142.093750142.81250095.3486026056500
2000-06-01143.687500145.437500143.000000145.31250097.0177468961600
2000-06-02148.937500149.093750147.484375147.84375098.7077108962200
2000-06-05147.468750148.218750146.875000147.12500098.2278446998100
2000-06-06146.625000147.781250145.906250146.46875097.7897424858900
2000-06-07146.625000148.000000146.000000147.48437598.4677734919500
2000-06-08147.500000147.750000146.062500146.90625098.0817795723100
2000-06-09147.500000147.968750145.625000146.59375097.8731923085300
2000-06-12146.968750146.968750144.875000144.87500096.7256393678900
2000-06-13144.812500147.750000144.625000147.59375098.5408176558700
2000-06-14148.250000148.875000147.187500147.84375098.7077106420500
2000-06-15148.125000148.750000146.843750148.15625098.9163445881200
2000-06-16148.312500148.312500145.875000146.59375098.1036005567900
2000-06-19146.468750149.156250146.250000148.46875099.3584445106900
2000-06-20148.187500148.875000147.000000147.93750099.0028926480000
2000-06-21146.937500148.437500146.890625147.87500098.9610673115000
2000-06-22147.562500147.687500145.000000145.62500097.4552767490500
2000-06-23145.812500146.125000143.875000144.37500096.6187744863300
2000-06-26145.375000146.250000144.875000146.23437597.8631135201300
2000-06-27145.984375146.718750145.015625145.15625097.1415794159500
2000-06-28145.625000146.984375145.312500145.56250097.4134375347700
2000-06-29144.750000145.750000143.515625144.18750096.4932716345700
2000-06-30143.937500145.593750143.890625145.28125097.2252887420200
2000-07-03145.437500147.437500145.187500147.28125098.5636751436600
2000-07-05146.375000146.656250144.375000144.62500096.7860872748200
2000-07-06144.937500146.468750144.218750145.75000097.5389485963200
2000-07-07146.687500148.781250146.250000148.09375099.1074453034800
2000-07-10147.875000148.906250147.531250147.84375098.9401022816100
2000-07-11147.468750149.125000147.156250148.15625099.1492695431600
2000-07-12149.281250150.125000148.687500149.12500099.7975925883000
2000-07-13149.984375150.375000149.187500149.781250100.2367555356000
2000-07-14150.437500151.250000149.671875151.250000101.2196965341900
2000-07-17150.984375151.984375150.687500151.000000101.0523994208300
2000-07-18150.625000150.625000149.343750149.765625100.2262804262100
2000-07-19149.468750149.906250148.250000148.56250099.4211358506800
2000-07-20149.000000150.625000148.812500150.625000100.8013924538900
2000-07-21149.750000149.750000147.687500147.68750098.8355645656900
2000-07-24148.125000148.859375146.562500146.84375098.2709275628500
2000-07-25147.750000147.843750146.781250147.31250098.5846184757100
2000-07-26146.968750147.156250145.640625145.87500097.62258912062500
2000-07-27145.937500146.625000144.687500145.37500097.2880027652600
2000-07-28145.718750145.906250141.515625142.09375095.0920566229500
2000-07-31142.937500144.125000142.062500143.00000095.6986085265500
2000-08-01143.625000144.718750143.125000143.87500096.2841423946600
2000-08-02143.875000145.406250143.625000144.59375096.7651907439800
2000-08-03142.875000145.812500142.625000145.59375097.4343724607100
2000-08-04146.312500146.718750145.406250146.37500097.9571843686600
2000-08-07146.718750148.437500146.375000148.12500099.1283574159800
2000-08-08147.500000148.812500147.500000148.68750099.5047843658700
2000-08-09149.140625149.218750147.375000147.43750098.6682285383800
2000-08-10147.531250147.859375146.281250146.71875098.1872634193400
2000-08-11146.625000148.000000145.562500147.40625098.6473315089400
2000-08-14147.781250149.562500147.062500149.28125099.9021302966700
2000-08-15149.343750149.812500148.562500149.15625099.8184975564600
2000-08-16149.312500149.937500147.843750148.62500099.4629825191600
2000-08-17148.687500150.437500148.343750150.187500100.5086215652200
2000-08-18150.375000150.375000149.218750149.687500100.1740264626400
2000-08-21150.031250150.718750149.406250150.500000100.7176972380600
2000-08-22150.562500151.312500150.093750150.250000100.5504233075300
2000-08-23149.812500151.281250149.281250150.843750100.9477925483200
2000-08-24151.156250151.500000150.500000151.312500101.2614594529000
2000-08-25151.156250151.625000150.937500151.250000101.2196962822200
2000-08-28151.250000152.906250151.250000151.765625101.5646975518700
2000-08-29151.437500151.875000150.906250151.796875101.5856483561900
2000-08-30151.312500151.500000150.343750150.343750100.6131523964800
2000-08-31151.062500153.093750150.906250152.343750101.9515764863100
2000-09-01153.250000153.593750152.000000152.500000102.0561683191200
2000-09-05151.875000152.203125150.812500151.281250101.2405473470800
2000-09-06151.187500151.953125149.531250149.562500100.0903934322200
2000-09-07150.250000151.078125149.828125150.843750100.9477924265500
2000-09-08150.281250150.500000149.328125149.812500100.2576683518200
2000-09-11149.750000151.187500148.687500149.593750100.1112593937500
2000-09-12149.750000150.250000148.437500148.50000099.3792954769100
2000-09-13148.000000149.343750147.656250148.89062599.6407097691600
2000-09-14149.875000149.937500148.156250149.640625100.1426243397100
2000-09-15148.187500148.250000146.000000146.00000097.9516984085700
2000-09-18146.375000146.968750144.203125144.65625097.0502175109300
2000-09-19145.125000146.312500144.703125145.96875097.9307176588200
2000-09-20145.687500146.031250143.156250144.89062597.2074666508100
2000-09-21144.468750145.562500142.625000142.68750095.7293325972300
2000-09-22142.625000145.312500142.421875145.28125097.4695367791300
2000-09-25145.937500146.062500143.718750144.25000096.7776189726300
2000-09-26144.375000145.000000142.406250142.40625095.5406425302400
2000-09-27143.562500143.968750142.125000143.15625096.0438167186200
2000-09-28143.187500146.328125142.890625145.00000097.2808077036400
2000-09-29145.468750145.968750143.625000143.62500096.3583159333600
2000-10-02144.281250144.906250143.140625143.84375096.5050585517800
2000-10-03144.531250145.750000142.281250142.50000095.6035779347200
2000-10-04142.875000144.250000141.750000143.68750096.4002236148900
2000-10-05143.406250144.843750143.312500144.18750096.7356874566900
2000-10-06143.875000144.640625139.750000141.06250094.63922910014900
2000-10-09141.312500141.312500139.375000140.00000093.9262854508000
2000-10-10140.093750141.250000137.687500137.68750092.3748636104700
2000-10-11137.625000138.625000135.125000136.53125091.59911310346000
2000-10-12137.281250137.593750132.781250133.12500089.31386612336900
2000-10-13132.937500137.656250132.875000137.56250092.29098511778800
2000-10-16137.406250138.234375136.687500138.18750092.7103275659000
2000-10-17138.437500138.562500134.406250134.75000090.4040767831700
2000-10-18132.625000136.125000130.156250134.25000090.06861110897300
2000-10-19136.843750139.453125136.437500139.31250093.4650578767300
2000-10-20138.375000141.187500138.375000139.90625093.8634197373500
2000-10-23139.937500141.031250138.937500140.53125094.2827305290000
2000-10-24140.968750141.937500139.000000139.59375093.6537485750700
2000-10-25138.750000139.562500136.125000136.31250091.4523779137600
2000-10-26137.125000137.656250134.031250136.68750091.7039419345800
2000-10-27137.875000139.281250136.625000139.28125093.4440849762900
2000-10-30138.437500141.093750138.156250140.53125094.28273010154100
2000-10-31141.015625143.687500140.062500142.95312595.9075787752400
2000-11-01142.250000143.250000141.218750142.46875095.5826116753600
2000-11-02143.156250143.906250142.515625142.70312595.73986111395100
2000-11-03143.468750143.750000142.375000142.78125095.7922365187100
2000-11-06143.156250144.296875143.031250143.78125096.4631354042500
2000-11-07143.140625144.000000142.562500143.75000096.4421395231300
2000-11-08144.062500144.062500140.562500140.56250094.3036586123300
2000-11-09140.000000141.218750137.250000140.03125093.94728910635300
2000-11-10139.000000139.468750136.531250136.62500091.6620338569500
2000-11-13135.625000136.984375133.015625135.56250090.94919617285300
2000-11-14137.468750139.625000137.000000139.12500093.3392727668900
2000-11-15139.062500140.109375137.750000139.56250093.6327448837700
2000-11-16138.578125139.875000137.312500137.37500092.1652156684100
2000-11-17137.312500139.000000135.750000136.64062591.6725236551100
2000-11-20135.750000136.375000134.312500134.68750090.3621605458500
2000-11-21134.875000136.187500133.515625135.37500090.8234027684300
2000-11-22134.343750134.875000132.125000132.14062588.6534125736900
2000-11-24133.625000134.968750133.625000134.84375090.4669883411600
2000-11-27136.468750136.687500135.312500136.03125091.2636805992000
2000-11-28135.125000136.593750133.640625133.68750089.6912235336100
2000-11-29134.375000135.906250133.265625133.43750089.5234836914100
2000-11-30132.500000133.500000129.750000132.28125088.74778011201600
2000-12-01133.187500134.062500131.000000132.21875088.7058497587200
2000-12-04131.875000133.875000131.500000133.34375089.4605946996600
2000-12-05134.875000138.250000134.406250137.71875092.3958138883400
2000-12-06137.781250138.343750135.031250135.51562590.91770912888000
2000-12-07134.875000135.875000133.656250133.65625089.6702586529100
2000-12-08137.062500139.468750133.875000133.96875089.87990610276300
2000-12-11137.375000139.562500136.718750138.62500093.0038156405600
2000-12-12138.187500138.812500137.375000138.03125092.6054315022900
2000-12-13139.250000139.406250136.031250136.14062591.3370296070500
2000-12-14135.875000136.500000134.031250134.40625090.1734247678400
2000-12-15133.125000133.125000130.562500130.96875088.1367499065300
2000-12-18132.062500133.468750131.765625132.71875089.3144007235400
2000-12-19132.468750134.968750130.015625130.01562587.4953169616600
2000-12-20128.625000128.937500126.093750126.25000084.9611979994300
2000-12-21126.000000128.859375125.531250127.12500085.55004914331500
2000-12-22129.000000131.109375128.843750130.93750088.11570010182900
2000-12-26130.843750132.343750130.281250132.34375089.0620654665300
2000-12-27131.750000133.734375131.250000133.31250089.7139744854100
2000-12-28132.812500133.875000132.593750133.71875089.9873898358700
2000-12-29134.062500134.281250131.187500131.18750088.2839518774600
2001-01-02132.000000132.156250127.562500128.81250086.6856548737500
2001-01-03128.312500136.000000127.656250135.00000090.84959419431600
2001-01-04134.937500135.468750133.000000133.54687589.8717279219000
2001-01-05133.468750133.625000129.187500129.18750086.93806512911400
2001-01-08129.875000130.187500127.687500130.18750087.6109776625300
2001-01-09131.046875131.500000129.421875129.84375087.3796625702400
2001-01-10129.000000132.125000128.812500132.12500088.9148338746100
2001-01-11131.093750133.484375131.093750132.25000088.9989627245100
2001-01-12132.687500133.718750131.281250132.00000088.8307277244000
2001-01-16132.000000133.187500131.515625132.84375089.3985148542200
2001-01-17134.843750135.046875132.640625133.45312589.8086407851400
2001-01-18133.437500135.703125132.937500134.78125090.7023858107000
2001-01-19136.187500136.187500133.875000134.01562590.1871117782500
2001-01-22134.250000135.781250133.562500134.90625090.7864847050900
2001-01-23134.468750136.656250134.156250135.96875091.5015268463100
2001-01-24136.250000137.312500135.843750136.37500091.7749336199900
2001-01-25136.250000137.250000135.656250136.03125091.54361010818300
2001-01-26135.156250136.125000134.453125135.87500091.4384617136800
2001-01-29135.500000136.899994135.369995136.60000691.9263156705900
2001-01-30136.300003137.919998135.789993137.80000392.7338717069100
2001-01-31137.399994138.699997136.600006137.02000492.2089929706900
2001-02-01137.100006137.949997136.250000137.92999392.8213508239100
2001-02-02137.399994137.990005134.750000134.80000390.7150048276600
2001-02-05134.800003135.940002134.750000135.78999391.3812414352900
2001-02-06135.300003136.699997135.220001135.38999991.1120537106700
2001-02-07134.720001135.399994133.679993134.69000290.6409845748700
2001-02-08134.800003135.399994133.100006133.11999589.5844425943300
2001-02-09133.350006133.350006131.259995131.83999688.7230079913000
2001-02-12131.699997133.500000131.699997133.35000689.7392435804400
2001-02-13133.699997134.169998132.000000132.25999589.0056696587600
2001-02-14132.649994132.649994130.660004132.05999888.8711098400100
2001-02-15132.839996133.520004131.990005133.33999689.7325135929800
2001-02-16131.000000131.289993129.300003130.39999487.7539906434900
2001-02-20131.039993131.139999128.100006128.38999986.4013295760000
2001-02-21127.900002128.839996125.500000125.62000384.53722410910800
2001-02-22126.349998126.540001123.019997125.80999884.66510821281600
2001-02-23125.080002125.540001121.800003124.95999984.09307920173000
2001-02-26125.800003127.620003124.500000127.62000385.88315611503700
2001-02-27126.800003127.839996125.510002126.44000285.08908111415000
2001-02-28126.750000126.839996123.269997123.94999783.41338314825800
2001-03-01124.050003124.599998121.750000124.59999883.85085314672000
2001-03-02122.500000125.650002122.300003123.61000183.18460112564300
2001-03-05124.150002124.779999123.809998124.73999883.9450155293200
2001-03-06126.349998127.750000125.489998126.08000284.8468406917000
2001-03-07126.900002127.040001125.760002126.98000385.4524546371700
2001-03-08126.599998127.239998126.139999127.12000385.5466926055000
2001-03-09126.099998126.099998123.110001123.36000183.01635010020300
2001-03-12122.339996122.500000117.750000118.08000279.46312013972900
2001-03-13119.400002120.440002117.529999120.01999780.76867712888000
2001-03-14117.050003119.290001115.750000117.65000279.17378219883400
2001-03-15118.449997118.860001117.360001117.68000079.19390910370300
2001-03-16117.129997117.400002114.809998115.01000277.60552258514600
2001-03-19115.760002117.690002114.820000117.34999879.18444810067800
2001-03-20117.900002118.459999114.110001114.19999777.05896015083900
2001-03-21114.180000115.260002111.900002112.26000275.74991619004600
2001-03-22112.019997112.599998108.040001111.12000374.98062928624800
2001-03-23113.250000114.660004111.500000114.48000377.24789412861700
2001-03-26115.699997116.269997114.769997115.94000278.2330869943800
2001-03-27115.620003118.650002115.279999118.30999879.83227512880700
2001-03-28116.900002116.949997114.900002115.04000177.62575510953300
2001-03-29114.699997116.500000112.139999115.48000377.92263812060300
2001-03-30115.550003116.690002114.500000116.69000278.7391599183600
2001-04-02116.300003117.379997113.800003114.19999777.05896010561000
2001-04-03113.980003114.150002110.059998110.38999974.48808312836000
2001-04-04110.570000112.099998109.300003110.84999874.79846214884300
2001-04-05113.300003115.489998112.500000115.05000377.63253021522800
2001-04-06113.989998114.400002112.059998113.30000376.45165314937800
2001-04-09114.000000114.989998112.779999114.55999877.3018579034300
2001-04-10115.449997117.750000115.169998116.65000278.71215817873600
2001-04-11118.779999118.989998116.139999116.73000378.76611312722300
2001-04-12116.300003118.940002115.959999118.84999880.1966559233200
2001-04-16118.290001118.889999116.910004117.59999879.3531807350000
2001-04-17117.309998119.660004117.019997119.26000280.47328910924700
2001-04-18121.059998126.000000120.690002124.00000083.67170032481600
2001-04-19124.250000125.839996123.580002125.65000284.78511013809900
2001-04-20124.900002125.400002123.660004124.50000084.0091177626700
2001-04-23123.650002123.889999121.910004122.23999882.4841238451800
2001-04-24122.519997123.650002121.099998121.58000282.03875710044700
2001-04-25121.419998123.669998120.949997123.16999883.1116498249000
2001-04-26123.730003125.220001123.500000123.72000183.48276510590400
2001-04-27124.919998125.839996124.199997125.77999984.8728107938700
2001-04-30126.449997127.269997124.669998126.66000485.46663710766900
2001-05-01125.070000127.150002124.599998127.05000385.72977410578000
2001-05-02127.410004127.690002126.000000126.82000085.5745709572900
2001-05-03126.129997126.150002124.220001125.20999984.4882139926200
2001-05-04123.650002127.349998123.440002127.33999685.92546112145300
2001-05-07126.860001127.379997126.230003126.23999885.1832207185200
2001-05-08126.860001127.099998125.559998126.18000085.1427316952600
2001-05-09125.250000126.550003125.059998125.65000284.7851109507400
2001-05-10127.260002127.500000125.769997126.01999785.0347526872400
2001-05-11126.000000126.489998124.400002125.15000284.4477237734400
2001-05-14124.900002125.440002124.459999125.40000284.6164257914000
2001-05-15125.550003126.500000124.849998125.98000385.0077449782200
2001-05-16124.839996129.199997124.620003128.94999787.01184814909000
2001-05-17129.000000130.080002128.559998129.14999487.14682011824600
2001-05-18129.089996129.740005128.100006129.74000587.5449076683100
2001-05-21129.839996131.839996129.149994131.64999488.83367211531500
2001-05-22131.830002132.089996131.070007131.47999688.7190028342700
2001-05-23131.050003131.050003129.250000129.25000087.21428712330800
2001-05-24129.470001130.000000128.550003129.63000587.4707037902800
2001-05-25129.649994129.699997127.900002128.10000686.4382787425000
2001-05-29128.220001128.350006126.900002127.08000285.7500089003900
2001-05-30126.589996127.089996125.000000125.30000384.54895810041800
2001-05-31125.430000126.760002125.260002125.94999784.9875039874200
2001-06-01126.199997127.099998125.120003126.73000385.5138408848300
2001-06-04126.800003127.430000126.080002127.33999685.9254615623500
2001-06-05127.489998129.229996127.269997128.80000386.9106149115400
2001-06-06128.830002128.830002127.360001127.73000386.18861412064900
2001-06-07127.050003128.350006127.000000128.19000286.4990397355300
2001-06-08127.699997127.870003126.139999127.00000085.6960608170600
2001-06-11126.709999126.989998125.410004126.09999885.0887307012200
2001-06-12124.860001126.739998124.040001125.87999784.9402929364400
2001-06-13126.169998126.580002124.650002124.80000384.2115257629400
2001-06-14124.180000124.300003121.750000122.00000082.32218912603000
2001-06-15120.910004122.400002120.400002121.84999882.45477316821100
2001-06-18121.650002122.440002120.910004121.26000282.05555711368300
2001-06-19122.379997122.889999120.889999121.79000182.4141927732300
2001-06-20121.190002122.860001121.099998122.43000082.8472908787200
2001-06-21122.220001124.309998122.150002123.82000083.78788012259100
2001-06-22123.489998123.589996122.160004122.84999883.13150812212000
2001-06-25123.279999123.440002121.500000121.72000182.3668378406800
2001-06-26120.900002122.389999120.570000121.55000382.2518168005800
2001-06-27121.599998122.239998120.910004121.48000382.20445310105100
2001-06-28122.000000123.940002121.930000122.15000282.65781410269300
2001-06-29122.800003124.010002122.260002122.59999882.9623119824200
2001-07-02122.800003124.320000122.620003124.12999783.9976738522200
2001-07-03123.980003124.099998123.050003124.09999883.9773563303100
2001-07-05123.070000123.650002121.660004121.68000082.3397985517900
2001-07-06121.309998121.489998119.050003119.05000380.56007411665900
2001-07-09119.489998120.540001119.199997119.69999780.9998868339300
2001-07-10120.290001120.639999118.209999118.26000280.0254978630700
2001-07-11118.099998118.889999117.089996118.37999780.10669715328600
2001-07-12119.500000121.470001119.309998121.19000282.00818612002800
2001-07-13120.839996122.320000120.620003122.23999882.71869710433800
2001-07-16121.769997122.279999120.290001120.70999981.6833656915300
2001-07-17120.199997121.949997119.830002121.83999682.4480137469800
2001-07-18120.559998121.639999120.059998121.01000281.8864067709300
2001-07-19122.180000122.980003120.760002122.07000082.60367610082900
2001-07-20121.150002121.940002120.919998121.33999682.1097116705800
2001-07-23121.800003121.879997118.949997118.94999780.4923938065200
2001-07-24119.000000119.199997116.750000117.80000379.71421812269000
2001-07-25117.919998119.480003117.459999119.09999880.59391012088500
2001-07-26119.059998120.849998118.559998120.34999881.43979612898200
2001-07-27120.830002121.349998119.910004120.80999881.7510458478800
2001-07-30121.190002121.349998120.300003120.84999881.7781148547700
2001-07-31121.000000122.680000120.800003121.34999882.11645511918100
2001-08-01121.970001122.699997121.550003122.11000182.63072211940800
2001-08-02123.230003123.250000121.889999122.61000182.96909311070100
2001-08-03122.360001122.360001120.900002121.94000282.51571710816300
2001-08-06121.349998121.510002120.099998120.30000381.4059378550100
2001-08-07120.269997121.199997119.910004120.76999781.7239998865100
2001-08-08120.120003121.160004118.430000118.52999980.20820615183800
2001-08-09118.699997118.970001117.860001118.87999780.44503814118500
2001-08-10118.800003119.839996117.339996119.29000180.72244311173300
2001-08-13119.599998119.849998118.809998119.32000080.7428057431600
2001-08-14120.139999120.349998118.800003119.26999780.70894613178100
2001-08-15119.230003119.610001118.080002118.23999880.0119258520600
2001-08-16117.800003118.750000117.000000118.65000280.28940610734700
2001-08-17117.650002117.870003116.010002116.75000079.00366211604600
2001-08-20116.800003117.900002116.550003117.83000279.73452010417400
2001-08-21117.800003118.540001115.800003115.82000078.37436714480800
2001-08-22116.750000117.430000115.779999117.01999779.18638611752300
2001-08-23116.959999117.519997116.489998116.59999878.9021998744100
2001-08-24117.209999119.129997116.739998119.01999780.53977211687700
2001-08-27118.970001119.199997118.260002118.30999880.0593347425100
2001-08-28118.279999118.489998116.580002116.58000278.88868012046600
2001-08-29117.129997117.180000115.169998115.54000178.18491416180000
2001-08-30114.849998115.739998112.040001113.32000076.68264017692600
2001-08-31113.400002114.769997113.129997114.15000277.24427815985400
2001-09-04113.849998116.169998113.370003113.41999876.75029824473400
2001-09-05113.699997114.190002111.949997113.69999776.93973521477100
2001-09-06112.650002113.300003110.769997110.76999774.95706921653000
2001-09-07110.019997111.250000108.629997108.72000173.56987033133900
2001-09-10107.699997110.349998107.699997110.05000374.46983323408700
2001-09-17101.000000106.400002100.000000104.30000370.57890332388700
2001-09-18104.330002105.300003103.360001104.05000370.40969822029200
2001-09-19104.099998104.50000098.559998101.94999768.98866342771800
2001-09-20100.400002101.80999898.55999898.70999966.79621136210900
2001-09-2194.27999998.98999893.80000397.27999966.07550849782100
2001-09-2499.720001101.16000499.059998100.69999768.39848325549600
2001-09-25100.750000102.00000099.900002101.75000069.11170225466200
2001-09-26102.349998102.400002100.430000101.38999968.86715718587500
2001-09-27101.250000102.290001100.000000102.26999769.46489720536800
2001-09-28102.980003109.620003102.500000104.44000270.93878221687200
2001-10-01103.900002104.320000102.830002104.26999770.82331120457400
2001-10-02104.000000105.580002103.650002105.58000271.71312719833100
2001-10-03104.599998107.879997104.349998107.34999872.91536732045800
2001-10-04108.290001108.970001106.750000107.44000272.97647932674100
2001-10-05107.250000107.620003105.519997107.23000372.83386229796100
2001-10-08106.269997107.300003105.870003106.52999972.35840612970300
2001-10-09106.610001106.750000105.599998105.95999971.97125215976300
2001-10-10105.800003108.550003105.519997108.32000073.57421119987400
2001-10-11108.949997110.300003108.949997110.00000074.71536323006300
2001-10-12109.150002109.889999107.300003109.50000074.37567931360500
2001-10-15108.629997109.449997108.059998109.30000374.23985316873000
2001-10-16109.800003110.610001108.949997109.98999874.70851115877100
2001-10-17111.070000111.150002107.650002107.65000273.11915628542300
2001-10-18107.820000108.160004106.750000107.41999872.96290616510000
2001-10-19107.000000107.910004106.010002107.34999872.91536721912500
2001-10-22107.300003109.570000107.209999109.47000174.35534717540600
2001-10-23109.959999110.279999108.379997108.91000473.97494522062500
2001-10-24108.980003109.449997108.220001108.62000373.77799216065200
2001-10-25107.449997110.599998106.739998110.57000075.10248627467900
2001-10-26109.949997111.790001109.669998110.32000074.93264818623300
2001-10-29110.160004110.550003107.449997107.44999772.98329918727500
2001-10-30107.349998107.699997105.559998106.16000472.10706326178600
2001-10-31106.900002107.860001105.800003105.80000371.86257228124200
2001-11-01106.599998109.010002105.699997108.51000273.70329329806800
2001-11-02108.440002109.379997107.870003109.25000074.20588717575900
2001-11-05110.120003111.089996109.949997110.68000075.17719315929500
2001-11-06110.349998112.480003109.849998112.40000276.34546723245800
2001-11-07111.769997113.120003111.639999112.25000076.24358419716000
2001-11-08112.870003114.080002111.900002112.59999876.48130822563500
2001-11-09112.250000112.959999111.440002112.72000176.56281315895800
2001-11-12111.000000112.650002110.000000112.02999976.09418526068800
2001-11-13113.440002114.550003113.180000114.55000377.80582415296200
2001-11-14115.169998115.400002113.709999114.66000477.88052417571300
2001-11-15114.370003115.180000113.930000114.87000378.02317819470200
2001-11-16115.080002115.099998113.400002114.36000177.67675818134900
2001-11-19114.919998115.849998114.449997115.76999778.63449113625400
2001-11-20115.370003115.800003114.639999114.80000377.97562416209700
2001-11-21114.500000114.669998113.510002114.04000177.45943511470200
2001-11-23114.040001115.750000114.000000115.68000078.5733576717100
2001-11-26115.750000116.339996115.070000115.93000078.74316413726000
2001-11-27115.620003116.900002114.089996115.43000078.40354919261400
2001-11-28114.739998115.169998113.250000113.33999676.98396320195500
2001-11-29113.660004114.919998113.000000114.87000378.02317816354700
2001-11-30114.400002114.910004114.019997114.05000377.46619413680300
2001-12-03113.650002114.080002113.010002113.37000377.00433315220400
2001-12-04113.919998115.300003113.349998115.29000178.30845617239900
2001-12-05115.610001118.000000115.559998117.40000279.74161525204000
2001-12-06117.339996117.940002116.930000117.33999679.70086717972900
2001-12-07116.900002117.089996115.699997116.55999879.17105918857800
2001-12-10115.849998116.389999114.349998114.37999777.69034613862700
2001-12-11114.900002115.720001113.900002114.15000277.53413420833300
2001-12-12114.550003114.779999113.110001114.27999977.62242116171500
2001-12-13113.449997113.699997112.040001112.05999876.11454019026700
2001-12-14112.330002113.489998112.000000113.12999776.84128616721900
2001-12-17112.989998114.360001112.900002114.30000377.63600213925900
2001-12-18114.629997115.150002114.339996114.98000378.09787813663700
2001-12-19114.089996115.919998114.000000115.79000178.64805620143400
2001-12-20115.500000115.800003114.550003114.65000277.87372614867900
2001-12-21115.029999115.070000114.199997114.94999778.34602414037700
2001-12-24114.830002115.040001114.610001114.73000378.1961595728800
2001-12-26114.650002116.209999114.650002115.36000178.62555710304800
2001-12-27115.300003116.080002115.250000116.05999879.1026389407300
2001-12-28116.290001116.750000115.919998116.00000079.06175210593800
2001-12-31116.150002116.389999114.230003114.30000377.90303814619500
2002-01-02115.110001115.750000113.809998115.52999978.74137918651900
2002-01-03115.650002116.949997115.540001116.83999679.63421615743000
2002-01-04117.169998117.980003116.550003117.62000380.16584020140700
2002-01-07117.699997117.989998116.559998116.79000179.60015913106500
2002-01-08116.790001117.059998115.970001116.51999779.41615312683700
2002-01-09116.680000117.779999115.339996115.57000078.76863916610300
2002-01-10115.690002116.349998115.300003116.08000279.11624112823400
2002-01-11116.209999116.279999114.699997114.94000278.33927913708400
2002-01-14114.650002114.839996113.959999114.22000177.84851812301100
2002-01-15114.550003115.389999113.900002115.15000278.48237620219900
2002-01-16114.300003114.400002112.690002112.82000076.89432517067000
2002-01-17113.760002114.239998113.400002113.66999877.47364817283400
2002-01-18113.000000113.849998112.669998113.15000277.11922517028000
2002-01-22113.750000113.930000112.019997112.37000376.58762411689300
2002-01-23112.629997113.550003112.019997113.23000377.17374412438900
2002-01-24113.639999114.250000113.320000113.58000277.41231512142800
2002-01-25113.120003114.180000113.040001113.55000377.39184612810700
2002-01-28113.900002114.190002112.919998113.86000177.60315710589200
2002-01-29113.849998114.129997110.050003110.27999975.16318527720800
2002-01-30110.389999113.389999108.400002111.87000376.24684134711800
2002-01-31112.150002113.300003111.620003113.18000077.13967119909200
2002-02-01113.089996113.300003112.169998112.65000276.77848815838500
2002-02-04112.230003112.230003109.440002109.84999874.87005624243400
2002-02-05109.400002110.489998108.529999109.16999874.40662433614000
2002-02-06109.650002109.739998108.059998108.69999774.08625829486000
2002-02-07108.720001109.860001108.000000108.01999773.62279523445400
2002-02-08108.629997110.750000108.300003110.08999675.03366119277800
2002-02-11110.050003111.639999109.820000111.44000275.95376618792400
2002-02-12110.959999111.709999110.029999111.08999675.71524813942500
2002-02-13111.480003112.540001111.349998112.26999776.51944016781100
2002-02-14112.510002112.970001111.589996112.05999876.37629720453800
2002-02-15112.150002112.239998110.709999110.88999975.57891118366800
2002-02-19110.150002110.290001108.610001108.76000274.12717415988100
2002-02-20109.050003110.589996107.820000110.58999675.37441329242800
2002-02-21109.930000110.629997108.260002108.30000373.81365226288600
2002-02-22108.349998109.940002107.870003109.63999974.72695926572900
2002-02-25109.739998111.809998109.699997111.44999775.96059417458700
2002-02-26111.599998112.040001110.570000111.22000175.80380222346500
2002-02-27111.959999112.860001110.650002111.65000276.09689328597900
2002-02-28111.830002112.750000111.029999111.15000275.75609623755400
2002-03-01111.720001113.849998111.510002113.73999877.52137826273600
2002-03-04113.900002115.989998113.650002115.75000078.89129627184600
2002-03-05115.330002116.400002114.970001115.37999778.63918322718900
2002-03-06115.099998117.150002115.070000116.75000079.57287620143200
2002-03-07117.360001117.500000115.570000116.50000079.40249619330800
2002-03-08117.379997117.900002116.480003116.98999879.73646519930100
2002-03-11116.889999117.900002116.430000117.23999879.90684515621800
2002-03-12116.099998117.250000115.940002117.16999879.85912317153600
2002-03-13116.629997116.750000115.639999116.04000179.08897417175300
2002-03-14116.040001116.430000115.629997115.87999778.97992711168100
2002-03-15115.970001116.949997115.900002116.65000279.73247521220100
2002-03-18117.099998117.559998116.099998116.66999879.74614017548900
2002-03-19117.300003117.739998116.820000117.44999780.27930517912000
2002-03-20116.500000116.580002115.190002115.23999878.76871517114500
2002-03-21115.300003115.900002114.120003115.29000178.80288725846800
2002-03-22115.500000115.940002114.699997115.04000178.63202715235400
2002-03-25115.089996115.360001113.300003113.61000177.65459417499600
2002-03-26113.519997115.019997113.470001114.26999778.10567519947600
2002-03-27114.029999115.010002113.760002114.57000078.31075319020300
2002-03-28114.970001115.769997114.500000114.51999778.27655817532900
2002-04-01114.230003115.099998113.500000114.57000078.31075317711000
2002-04-02113.980003114.949997113.769997113.94000277.88017315669500
2002-04-03114.010002114.209999112.160004113.13999977.33332125658500
2002-04-04112.599998113.400002112.230003112.66999877.01207023549000
2002-04-05113.190002113.629997112.180000112.69000277.02573419404900
2002-04-08111.320000113.029999111.230003112.93000077.18977416470100
2002-04-09113.180000113.180000111.930000112.13999976.64979615122700
2002-04-10112.099998113.540001112.089996113.41000477.51789117199300
2002-04-11112.889999113.050003110.500000110.58999675.59034725453700
2002-04-12111.019997111.650002110.040001111.41999876.15768414950600
2002-04-15111.620003111.860001110.199997110.57000075.57669117394900
2002-04-16111.699997113.320000111.669998113.19999777.37430615040900
2002-04-17113.389999113.669998112.599998112.95999977.21027412920100
2002-04-18112.900002113.459999111.150002112.47000176.87536625204800
2002-04-19113.199997113.239998112.559998112.87999777.15563210499200
2002-04-22112.379997112.430000110.839996111.00000075.87059013922900
2002-04-23111.089996111.480003110.169998110.51999775.54251116967000
2002-04-24110.559998111.809998109.400002109.41000474.78376818902700
2002-04-25109.209999109.739998108.720001109.47000174.82481425451500
2002-04-26109.790001110.010002107.290001107.38999973.40310719769800
2002-04-29107.930000108.260002106.629997106.86000173.04084017724400
2002-04-30107.019997108.639999106.639999107.86000173.72435019473500
2002-05-01107.970001109.250000106.800003109.18000074.62658724575600
2002-05-02109.099998109.910004107.779999108.76000274.33953115666800
2002-05-03108.599998108.760002107.199997107.58000273.53295118185500
2002-05-06107.639999107.989998105.309998105.47000172.09074423630400
2002-05-07106.099998106.320000104.900002105.09999871.83783021910000
2002-05-08107.050003109.360001106.790001109.01000274.51041427917400
2002-05-09108.650002109.099998107.580002107.75000073.64913918085600
2002-05-10107.970001108.050003105.599998105.72000172.26162718958900
2002-05-13106.220001107.949997105.790001107.87000373.73117114677700
2002-05-14109.620003110.370003109.000000110.22000175.33743334201200
2002-05-15109.500000110.910004109.290001109.79000175.04356429535300
2002-05-16109.699997110.480003109.330002110.36000175.43311328092000
2002-05-17110.660004111.250000110.099998110.90000275.80223127823700
2002-05-20110.639999110.690002109.489998109.69999774.98201013833800
2002-05-21110.110001110.480003108.320000108.69999774.29853116877200
2002-05-22108.220001109.120003108.000000108.94000274.46255515844200
2002-05-23109.260002110.360001108.480003110.09999875.25540913879800
2002-05-24109.980003110.199997108.610001108.69000274.29167911877000
2002-05-28109.050003109.129997107.449997108.09999873.88837424236900
2002-05-29107.620003108.019997107.129997107.30000373.34160614773300
2002-05-30106.550003107.510002105.900002107.00000073.13651318217900
2002-05-31107.400002108.559998106.849998107.22000173.28689619826300
2002-06-03107.089996107.599998104.129997104.37000371.33889826056300
2002-06-04104.150002105.199997103.550003104.62999771.51661725856200
2002-06-05104.949997105.669998104.349998105.61000172.18642419695900
2002-06-06105.540001105.599998103.150002103.45999970.71686622998500
2002-06-07101.779999103.919998101.720001103.33999670.63485024011600
2002-06-10103.239998104.459999103.019997103.73999870.90825718759900
2002-06-11104.129997104.540001101.730003101.95999969.69158219990700
2002-06-12101.709999102.809998100.779999102.58000270.11539531266000
2002-06-13102.129997103.000000101.339996101.55000369.41132421043900
2002-06-14100.309998101.55999898.500000101.40000269.30883039267500
2002-06-17101.919998104.339996101.849998104.12000371.16799917647200
2002-06-18103.739998105.029999103.629997104.97000171.74897821628500
2002-06-19103.500000104.430000102.239998102.51999770.07434821540700
2002-06-20102.260002103.050003100.959999101.20999969.17894725691000
2002-06-21100.470001100.93000098.68000099.27999968.09726731190700
2002-06-2498.610001100.69000297.25000099.80000368.45393437169700
2002-06-25100.300003100.88999997.54000197.55999866.91746533355000
2002-06-2695.19999798.15000295.19000297.72000167.02722237913600
2002-06-2798.50000099.48999896.57000099.43000068.20015731616400
2002-06-2899.239998100.50000098.87999798.95999967.87776228184200
2002-07-0199.18000099.80000396.88999997.02999966.55397820270200
2002-07-0296.86000197.19999794.76999794.97000165.14099934213900
2002-07-0394.62000395.83999693.72000195.51000265.51138330565800
2002-07-0596.77999999.52999996.66000499.30999868.11784419013500
2002-07-0898.98000399.69999797.55999898.07000067.26729619118600
2002-07-0997.73000398.33999695.01000295.59999865.57312028620400
2002-07-1096.00000096.07000092.04000192.12000363.18611150522500
2002-07-1191.76000293.34999890.32000092.87000363.70056959476500
2002-07-1293.33000293.88999991.51999791.84999863.00093539018600
2002-07-1591.63999992.40000287.88999992.33999663.33704877317200
2002-07-1691.12000392.37999789.87000390.55999862.11610853282400
2002-07-1792.45999993.30000389.75000090.73999862.23958248880600
2002-07-1890.69999791.09999887.75000087.80000360.22301532656700
2002-07-1986.76000287.55000384.30000384.70999958.10353177572600
2002-07-2284.09999885.91000481.44999782.19999756.38188678134000
2002-07-2382.55000383.23999879.75000079.94999754.83860474484100
2002-07-2478.12999785.12000377.68000084.72000158.110401107022800
2002-07-2584.26999785.84999881.59999884.00000057.61653187176600
2002-07-2684.65000285.93000083.80000385.59999858.71402041206800
2002-07-2987.50000090.33999687.30000389.76999761.57420053492900
2002-07-3089.32000091.40000288.72000190.94000262.37676247532200
2002-07-3190.48999891.55000389.25000091.16000462.52768744669900
2002-08-0190.87999791.34999888.33000288.77999960.89517666571900
2002-08-0288.50000088.91000485.62000386.79000159.53023951772900
2002-08-0586.48999886.93000083.55000383.76999757.45876747191300
2002-08-0685.23000387.90000285.11000186.58999659.39303264730000
2002-08-0787.87000388.50000085.76999788.09999860.42876143289400
2002-08-0888.41999891.09999887.80000390.94999762.38363348339800
2002-08-0990.09999891.94000289.34999891.29000162.61685241879200
2002-08-1289.98999891.26999789.55000390.62000362.15727225841700
2002-08-1390.15000291.66000488.65000288.97000161.02550949690500
2002-08-1489.01999792.62999788.01999792.22000163.25472657423600
2002-08-1592.83999693.98999892.19999793.50000064.13268345551500
2002-08-1692.82000094.08000292.00000093.22000163.94065536517300
2002-08-1993.45999995.75000093.09999895.40000265.43594433669900
2002-08-2094.82000095.40000293.62000394.38999964.74315630508300
2002-08-2195.05999895.77999993.57000095.75000065.67601039628900
2002-08-2295.48999897.15000295.07000096.68000066.31391138399800
2002-08-2396.01000296.15000294.15000294.59999864.88718433716400
2002-08-2694.91000495.63999993.50000095.26000265.33992033830100
2002-08-2795.69999796.25000093.50000094.16000464.58536535335700
2002-08-2893.27999993.48999891.80000392.09999863.17242138970600
2002-08-2991.26999793.05000390.80999892.13999963.19984842965700
2002-08-3091.68000093.38999991.40000291.77999962.95293430366700
2002-09-0390.73000391.00000088.15000288.27999960.55226576586400
2002-09-0488.61000190.25000088.05999889.54000161.41649651099500
2002-09-0588.48999889.43000087.50000088.77999960.89517667250900
2002-09-0689.75000090.57000089.33999690.00000061.73200638622200
2002-09-0989.09999891.34999888.80000390.66000462.18471533998400
2002-09-1091.13999991.77999990.55999891.69999762.89806041416600
2002-09-1192.47000193.33000291.09999891.12999762.50708027711200
2002-09-1290.75000090.83999688.98999889.44999761.35474443601700
2002-09-1388.69000289.90000288.25000089.66999861.50570341131000
2002-09-1689.30999889.88999988.45999989.88999961.65655528167600
2002-09-1790.88999991.19000287.75000087.83000260.24358747609700
2002-09-1887.01000288.50000086.27999986.94999759.63999954719400
2002-09-1985.98999886.80000384.69999784.69999758.09669148510500
2002-09-2084.91999885.19999784.05000384.34999858.11597846325600
2002-09-2383.65000284.05999882.69000283.66000457.64059446893800
2002-09-2482.44000283.65000281.84999882.30999856.71044269507000
2002-09-2583.37000384.76999782.04000184.34999858.11597859294400
2002-09-2685.01999785.97000184.44999785.73000359.06679253638000
2002-09-2785.00000085.62999782.75000082.75000057.01359964648300
2002-09-3082.00000082.80000380.90000281.79000156.35215873096400
2002-10-0182.43000085.76999781.47000185.72000159.05987267198100
2002-10-0284.69000285.52999982.59999883.15000257.28918856749100
2002-10-0383.13999984.59999881.94999782.30999856.71044255547000
2002-10-0482.80000382.91999879.58000280.80000355.67007168483700
2002-10-0780.05999881.19999778.55000379.12999754.51947853188000
2002-10-0879.80999881.30999878.19999780.37000355.37381479531000
2002-10-0979.08999679.69999777.77999978.09999853.80982279956400
2002-10-1077.94000281.07000077.07000080.62999755.55296376749000
2002-10-1182.09999884.73000381.82000084.16000457.98505882308300
2002-10-1483.19999784.84999883.04000184.62999758.30888440631900
2002-10-1586.98999888.72000186.84999888.69999761.11306082320300
2002-10-1687.41000487.80000385.91999886.55000359.63176362977800
2002-10-1788.87000389.30000387.84999888.26999760.81679268534100
2002-10-1887.65000289.11000186.93000088.63999961.07173547448700
2002-10-2188.12000390.50000087.57000090.16999862.12588145859100
2002-10-2289.05000390.01000288.51999789.51999761.67802840966800
2002-10-2388.76999790.26999787.68000090.19999762.14654954905800
2002-10-2490.75000090.90000288.09999888.36000160.87880754987400
2002-10-2588.20999990.38999987.94000290.19999762.14654943672100
2002-10-2891.15000291.29000188.84999889.61000161.74005539416100
2002-10-2989.08000289.48999887.00000088.57000061.02349559508200
2002-10-3088.68000089.95999988.23000389.43000061.61603241688600
2002-10-3189.66000490.30000388.19000288.51999760.98903741620600
2002-11-0188.34999890.82000088.05000390.26999762.19477151878900
2002-11-0491.80000392.94000290.90000291.12999762.78730449080600
2002-11-0590.83999692.07000090.83999691.84999863.28334037270800
2002-11-0692.48000393.07000090.79000193.04000164.10323365013100
2002-11-0792.01999792.22000190.22000190.76000262.53237951572000
2002-11-0890.52999991.57000089.51999789.65000261.76760137905400
2002-11-1189.51000289.55999887.80000388.26000260.80993733505100
2002-11-1288.66000489.93000088.37000388.95999961.29221337724500
2002-11-1388.32000089.73999887.44999789.05000361.35421863891500
2002-11-1490.07000091.00000089.75000090.73000362.51171131896800
2002-11-1590.00000091.55000389.94999791.40000262.97331639152100
2002-11-1892.15000292.15000290.34999890.48000362.33944728934800
2002-11-1990.01999791.09999889.76000290.36000162.25679032806600
2002-11-2089.98000392.41999889.94999792.37000363.64166336688400
2002-11-2192.59999894.19000292.43000094.08999664.82669855128200
2002-11-2293.48000394.26999793.26999793.41999864.36510532513800
2002-11-2593.43000094.26000292.76999793.48000364.40644133846400
2002-11-2693.07000093.44999791.62000391.69999763.18000042284700
2002-11-2792.51999794.65000292.43000094.27999964.95758837764000
2002-11-2994.80000394.94999793.76999793.98000364.75088519385700
2002-12-0295.47000196.05000393.22000194.12999764.85423349911900
2002-12-0393.25000093.40000292.34999892.87000363.98613734407700
2002-12-0491.76999793.13999991.43000092.44999763.69676664040800
2002-12-0592.73000392.80000391.09999891.43000062.99399636724900
2002-12-0690.12000392.16999889.98000392.02999963.40739149824100
2002-12-0991.07000091.45999989.48000389.50000061.66424636789600
2002-12-1090.01999791.09999889.76000290.69999762.49104733319900
2002-12-1190.41999891.62000390.16000490.77999962.54612439201000
2002-12-1291.19999791.48999890.19999790.76999762.53928034465600
2002-12-1389.91000490.48000389.26999789.33999661.55401236862200
2002-12-1689.82000091.79000189.66000491.65000263.14553137098400
2002-12-1791.37000391.73999890.73999890.84999862.59435732353900
2002-12-1890.32000090.40000289.33000289.80000361.87094935612600
2002-12-1989.34999890.69999788.59999889.16000461.42999639264200
2002-12-2089.19999790.01999789.09999889.98999862.30653831176900
2002-12-2389.58999690.47000189.30999890.01999762.32730922599300
2002-12-2489.58999689.86000189.25000089.34999861.86340310937000
2002-12-2689.69999790.61000188.83999689.38999961.89112117485600
2002-12-2788.95999989.29000187.37999787.37999760.49945122205700
2002-12-3087.79000188.47000187.22000188.11000161.00489029968000
2002-12-3187.98999888.43000087.11000188.23000361.08793334036600
2003-01-0288.84999891.30000388.54000191.07000063.05431044516300
2003-01-0390.91000491.37999790.50000091.34999863.24815432222600
2003-01-0691.23999893.48999891.16999892.95999964.36291540984500
2003-01-0792.90000293.37000392.19999792.73000364.20365138640400
2003-01-0892.19999792.40000291.05000391.38999963.27587938702200
2003-01-0991.82000093.18000091.41000492.80999864.25901034804900
2003-01-1091.94999793.63999991.80000393.05999864.43212137768900
2003-01-1393.54000193.86000192.44000293.02999964.41135431649900
2003-01-1492.69000293.83000292.41000493.33000264.61902630733000
2003-01-1593.54000193.57000091.91000492.40000263.97513633511800
2003-01-1692.50000092.93000091.44999792.01999763.71204444812100
2003-01-1790.98999892.30000390.15000290.66000462.77042835618300
2003-01-2190.87000390.91999888.94999789.25000061.79420536826200
2003-01-2288.76999789.80000388.00000088.16999861.04642142286500
2003-01-2388.75000089.37999787.94999788.70999961.42026155919800
2003-01-2488.58999688.68000086.16999886.37999759.80707968633900
2003-01-2785.73000386.80000384.50000085.19999758.99008257884400
2003-01-2885.62999786.40000285.12999785.83000259.42626246929100
2003-01-2985.41999887.18000084.76999786.48000359.87631253712200
2003-01-3086.79000186.87999784.40000284.43000058.45694049845900
2003-01-3184.15000286.20999984.15000286.05999859.58550655317000
2003-02-0386.13999986.80999885.91999886.23000359.70321739696000
2003-02-0485.30999885.75000084.30000385.37999759.11470843633400
2003-02-0585.75000086.54000184.48000384.84999858.74772355270600
2003-02-0684.37000384.88999983.65000284.44999758.47078753638000
2003-02-0784.91000484.98999882.97000183.41999857.75766043165000
2003-02-1083.45999984.12999782.65000284.01000258.16614545455900
2003-02-1184.37000384.87999782.83000283.43000057.76457246861000
2003-02-1283.16000483.62000382.08999682.09999856.84371635873600
2003-02-1382.15000282.66000481.00000082.34999857.01681557934100
2003-02-1482.37000384.19999781.82000084.15000258.26312359580900
2003-02-1884.52999985.80000384.38999985.62999759.28779639492700
2003-02-1985.32000085.47000184.27999985.18000058.97623831432000
2003-02-2085.20999985.41999884.05000384.33000258.38773729280100
2003-02-2184.37999785.73999883.45999985.18000058.97623860955800
2003-02-2484.93000085.00000083.58999683.80000358.02076030628600
2003-02-2582.94999784.48999882.22000184.47000158.48462756770600
2003-02-2684.01999784.52999983.08000283.23999857.63301137787200
2003-02-2783.69999784.75000083.16000484.33999658.39461951126000
2003-02-2884.47000185.23000384.16000484.90000258.78237543666800
2003-03-0385.26000285.77999983.72000184.08999658.22153942923100
2003-03-0483.94999784.01000282.65000282.75000057.29380031440500
2003-03-0582.61000183.54000182.36000183.44999757.77844243974700
2003-03-0682.87000383.51999782.47000182.75000057.29380041217700
2003-03-0781.61000183.98999881.43000083.32000057.68840863538000
2003-03-1082.59999882.86000181.09999881.32000056.30367341014100
2003-03-1181.48000382.00000080.48000380.51999755.74975248102700
2003-03-1280.37999781.09999879.37999781.05999856.12366562459800
2003-03-1382.18000083.91000481.52999983.86000158.06228372117800
2003-03-1484.19999784.76999783.34999884.12999758.24923363951800
2003-03-1783.45999986.94999783.22000186.77999960.08400788217500
2003-03-1887.15000287.34999886.27999987.29000160.43709950792300
2003-03-1987.27999988.16000486.68000087.95999960.90101649630800
2003-03-2087.33000288.58999686.34999888.15000261.03257067321600
2003-03-2188.80000389.87999787.93000089.66999862.33533171165300
2003-03-2488.01999788.13999986.34999886.69000260.26373765398900
2003-03-2586.73999888.26000286.44000287.51999760.84070661040100
2003-03-2687.55999887.84999886.80000387.08000260.53484045740800
2003-03-2786.40000287.66000485.98999887.15000260.58348553120200
2003-03-2886.47000187.27999986.25000086.70999960.27762632583000
2003-03-3185.34999886.58999684.40000284.73999858.90815461119500
2003-04-0185.25000086.38999984.91000486.04000159.81188653574000
2003-04-0287.54000188.76999787.50000088.12000361.25780950431200
2003-04-0388.87000388.98999887.65000287.69999760.96583948755500
2003-04-0488.43000088.58999687.62000388.22000161.32731636250100
2003-04-0790.33999690.84999887.97000188.05000361.20913369776200
2003-04-0888.30000388.65000287.70999988.19000261.30644239712700
2003-04-0988.36000189.09999886.76999787.02999960.50007255647300
2003-04-1087.08999687.62999785.70999987.51000260.83373341812400
2003-04-1188.16000488.69999786.86000187.15000260.58348547730100
2003-04-1487.47000189.00000087.00000088.94999761.83477036711700
2003-04-1588.83999689.77999988.41999889.77999962.41174349709800
2003-04-1689.91000490.05999888.02999988.25000061.34817551788000
2003-04-1788.30000389.72000188.19000289.55999862.25883137403100
2003-04-2189.86000190.16000489.05999889.65000262.32138832052700
2003-04-2289.09999891.55999888.88999991.33999663.49622359763600
2003-04-2391.62000392.34999891.23999892.18000064.08018544227100
2003-04-2491.52999992.08000290.95999991.36000163.51014349692400
2003-04-2591.30000391.47000190.01999790.23000362.72462143917200
2003-04-2890.44000292.19000290.30000391.79000163.80904846432900
2003-04-2992.13999992.80000391.40000292.11000164.03150252017100
2003-04-3091.91000492.57000091.41000491.91000463.89249048709100
2003-05-0191.91999892.73000390.50000091.90000263.88552150240400
2003-05-0291.55999893.47000191.48999893.20999964.79618150201500
2003-05-0593.47000193.77999992.50000093.02999964.67104335437800
2003-05-0693.04000194.37999793.00000093.91000465.28280644401000
2003-05-0793.41999894.13999992.97000193.38999964.92129541413100
2003-05-0892.51999793.33000292.27999992.44999764.26786040570700
2003-05-0992.83000293.80000392.61000193.73000365.15766933608100
2003-05-1293.50000095.12000393.27999994.87999765.95710835662300
2003-05-1394.52999995.18000094.26000294.70999965.83890539253600
2003-05-1495.08999695.23999893.91000494.51000265.69989032195100
2003-05-1594.88999995.33000294.25000095.11000166.11696643879200
2003-05-1694.88999995.44999794.26000294.87000365.95015038905000
2003-05-1994.15000294.41999892.33000292.65000264.40688341606000
2003-05-2092.82000093.02999991.58999692.45999964.27482655404600
2003-05-2192.11000192.87999791.91000492.65000264.40688349333800
2003-05-2292.94999794.05000392.68000093.57000065.04646338421800
2003-05-2393.52999993.98000393.13999993.76000265.17853526155900
2003-05-2793.30000395.83999693.07000095.40000266.31858843719200
2003-05-2895.84999896.47000195.43000095.66999866.50632537727100
2003-05-2995.87999796.82000095.08000295.41999866.33250450844200
2003-05-3095.90000297.08999695.55999896.94999767.39609552529500
2003-06-0297.52999998.44999796.66999897.34999867.67415650305500
2003-06-0397.15000297.83999696.84999897.75000067.95224038254500
2003-06-0497.66000499.34999897.57000099.16000468.93240449360700
2003-06-0598.58000299.65000298.26999799.65000269.27305646262400
2003-06-06100.400002101.40000299.12999799.26000269.00194560356800
2003-06-0998.76999799.09999897.76999798.25000068.29983537808500
2003-06-1098.45999999.26000298.19000299.25000068.99496529965900
2003-06-1199.160004100.38999998.709999100.30000369.72491537610200
2003-06-12100.750000100.90000299.620003100.61000169.94042236442000
2003-06-13100.610001100.75000098.94999799.55999869.21044948628300
2003-06-1699.959999101.69999799.800003101.66000470.67032636326300
2003-06-17102.070000102.180000101.230003101.66000470.67032636801800
2003-06-18101.290001102.139999101.000000101.57000070.60774235521000
2003-06-19101.639999101.73000399.839996100.01999769.53025143551700
2003-06-20100.389999100.50000099.41999899.44000269.37677041545000
2003-06-2399.44999799.66000497.91999898.41999868.66513134237500
2003-06-2498.22000199.08999698.01999798.51999768.73490936213600
2003-06-2598.52999999.44000297.52999997.52999968.04421247743400
2003-06-2697.77999998.98000396.95999998.80000368.93025233477300
2003-06-2798.75000099.19000297.58000297.66000468.13491154208800
2003-06-3098.22000198.66999897.47000197.62999768.11396833349000
2003-07-0197.25000098.84999896.43000098.52999968.74187551322800
2003-07-0298.76999799.79000198.57000099.76999769.60697934662100
2003-07-0399.07000099.84999897.90000298.73999868.88838230792800
2003-07-0799.650002100.90000299.650002100.69999770.25582931391100
2003-07-08100.500000101.290001100.169998101.15000270.56979430952500
2003-07-09100.919998101.400002100.029999100.58000270.17211936528500
2003-07-1099.839996100.04000198.62999799.30000369.27909949777700
2003-07-1199.389999100.44999799.389999100.23999869.93489839976300
2003-07-14101.199997101.900002100.449997100.73000370.27675642114900
2003-07-15101.379997101.45999999.949997100.51000270.12329942573600
2003-07-16100.809998100.87000399.23000399.91999869.71165539894200
2003-07-1799.15000299.87999798.16000498.50000068.72094052253500
2003-07-1899.01999799.80000398.45999999.51000269.42563635698100
2003-07-2199.44999799.48999897.84999898.27999968.56745934786000
2003-07-2298.69000299.41000497.91999899.16999869.18839349968300
2003-07-2399.20999999.44999798.27999999.23999869.23721337275400
2003-07-2499.989998100.33999698.37000398.48999868.71396640896200
2003-07-2598.660004100.29000198.040001100.23000369.92793343241100
2003-07-28100.370003100.98000399.66999899.86000169.66979234382800
2003-07-29100.139999100.26000298.68000099.40000269.34887753472100
2003-07-3099.59999899.75000098.93000099.16000469.18141928363300
2003-07-3199.980003100.91000499.16999899.38999969.34191954937200
2003-08-0199.19000299.52999998.23999898.51000268.72792149321000
2003-08-0498.30999899.00000097.00000098.51000268.72792155214100
2003-08-0598.41000498.76000296.33999696.41999867.26976861415600
2003-08-0696.69000298.05999896.41999896.98000367.66047750096900
2003-08-0797.16999898.07000096.76000298.00000068.37212443427400
2003-08-0898.32000098.55000397.76000298.27999968.56745927357300
2003-08-1198.26000299.04000197.83999698.65000268.82560034631400
2003-08-1298.70999999.58999698.41999899.55000369.45353743285600
2003-08-1399.82000099.84999898.52999999.04000169.09771036152000
2003-08-1499.09999899.75000098.44999799.30999869.28606435525100
2003-08-1599.36000199.79000199.12000399.62000369.50235012567000
2003-08-1899.930000100.59999899.739998100.48000370.10233322873800
2003-08-19100.690002100.940002100.000000100.86000170.36746237437700
2003-08-20100.290001100.889999100.160004100.44999770.08139821295300
2003-08-21101.050003101.519997100.400002100.76999770.30466546494200
2003-08-22101.750000101.82000099.73000399.76999769.60697952040300
2003-08-2599.709999100.83000299.27999999.93000069.71861323473000
2003-08-2699.500000100.38999998.830002100.11000169.84417745065800
2003-08-27100.050003100.36000199.570000100.13999969.86514318919500
2003-08-28100.400002101.00000099.660004100.76000270.29769927402400
2003-08-29100.610001101.480003100.480003101.44000270.77210228706600
2003-09-02101.639999102.879997101.050003102.80000371.72097049419100
2003-09-03103.029999103.699997102.779999103.36000172.11164144912400
2003-09-04103.099998103.550003102.760002103.41000472.14655328381000
2003-09-05102.940002103.550003102.400002102.83000271.74189031637300
2003-09-08103.040001103.879997102.930000103.68000072.33493032632800
2003-09-09103.370003103.459999102.680000103.00000071.86048135053200
2003-09-10102.529999102.800003101.550003101.95999971.13490345904900
2003-09-11102.099998102.760002101.839996102.26000271.34420838396300
2003-09-12101.910004102.639999101.349998102.44999771.47674642524800
2003-09-15102.519997102.629997101.949997102.08999671.22559421312800
2003-09-16102.230003103.639999102.169998103.58000272.26513737892600
2003-09-17103.480003103.790001103.050003103.37999772.12560331885800
2003-09-18103.400002104.699997103.169998104.59999872.97676830243600
2003-09-19104.269997104.599998103.400002103.66999872.60558334331600
2003-09-22102.849998102.959999102.029999102.55000371.82118236677400
2003-09-23102.589996103.290001102.360001102.94000272.09434532489200
2003-09-24103.120003103.220001101.070000101.11000170.81265341694700
2003-09-25101.410004101.879997100.199997100.27999970.23141552673100
2003-09-26100.440002100.66000499.84999899.94999770.00029842914700
2003-09-29100.300003100.98999899.790001100.93000070.68661536771600
2003-09-30100.480003100.76000299.25000099.94999770.00029870764500
2003-10-01100.239998102.180000100.199997102.08000271.49201265797600
2003-10-02101.930000102.559998101.629997102.44999771.75112944591500
2003-10-03103.669998104.279999103.080002103.38999972.40948548806900
2003-10-06103.480003103.989998103.199997103.86000172.73864020226500
2003-10-07103.260002104.309998102.910004104.26000273.01877642602900
2003-10-08104.330002104.389999103.410004104.00000072.83667830920800
2003-10-09104.879997105.220001103.830002104.27999973.03280640066500
2003-10-10104.269997104.599998103.910004104.57000073.23589322682800
2003-10-13104.709999105.290001104.510002104.90000273.46704123825600
2003-10-14104.800003105.430000104.360001105.26999773.72614338484400
2003-10-15105.860001105.889999104.639999104.98999873.53004539021700
2003-10-16104.680000105.730003104.650002105.41000473.82423432772200
2003-10-17105.470001105.629997103.980003104.26000273.01877632790300
2003-10-20104.449997105.040001103.940002105.04000173.56507927657000
2003-10-21104.820000105.279999104.320000104.86000173.43900326729100
2003-10-22104.029999104.190002103.190002103.54000172.51451933914500
2003-10-23102.889999103.949997102.839996103.34999872.38143945830500
2003-10-24102.830002103.580002102.180000103.58000272.54254951723600
2003-10-27103.739998104.180000103.269997103.62999772.57759932460200
2003-10-28103.980003105.150002103.820000105.04000173.56507934956200
2003-10-29104.769997105.430000103.870003105.18000073.66314730955400
2003-10-30105.790001105.970001104.800003105.40000273.81720039123100
2003-10-31105.400002105.739998105.220001105.30000373.74716925761600
2003-11-03105.750000106.610001105.709999105.98999874.23041537589300
2003-11-04105.989998106.269997105.580002105.76000274.06933631421600
2003-11-05105.489998105.970001104.900002105.83999674.12535133558800
2003-11-06105.599998106.440002105.099998106.40000274.51753228392300
2003-11-07106.639999106.720001105.570000105.61000173.96427931723200
2003-11-10105.739998105.839996105.010002105.18000073.66314725530800
2003-11-11105.089996105.330002104.800003105.15000273.64210526558600
2003-11-12105.230003106.470001105.160004106.33000274.46852928000000
2003-11-13106.010002106.540001105.779999106.36000174.48953229714800
2003-11-14106.400002106.949997105.290001105.45999973.85923849158500
2003-11-17104.910004105.139999104.040001104.93000073.48802944382100
2003-11-18105.239998105.449997103.699997103.83999672.72461741155000
2003-11-19104.029999105.010002103.919998104.72000173.34095029827000
2003-11-20104.000000105.239998103.750000103.77999972.68261753578700
2003-11-21104.239998104.330002103.620003104.20999972.98378030016000
2003-11-24104.690002105.779999104.680000105.58999673.95021828906400
2003-11-25105.730003106.419998105.449997105.98999874.23041537580000
2003-11-26106.419998106.449997105.389999106.37000374.49655233053600
2003-11-28106.279999106.660004106.199997106.44999774.55257410507500
2003-12-01106.849998107.680000106.800003107.59999875.35797138699000
2003-12-02107.379997107.769997107.070000107.33000275.16888435352000
2003-12-03107.650002108.080002107.070000107.16000475.04981239078600
2003-12-04107.169998107.720001106.940002107.59999875.35797136089500
2003-12-05107.120003107.800003106.620003106.84999874.83270328824400
2003-12-08106.739998107.639999106.680000107.57000075.33695232482900
2003-12-09107.900002107.930000106.540001106.73999874.75568443596100
2003-12-10106.769997106.980003105.959999106.73000374.74865036915400
2003-12-11106.680000108.099998106.669998107.93000075.58908145304000
2003-12-12107.970001108.199997107.389999108.13999975.73617634142200
2003-12-15109.169998109.230003107.480003107.59999875.35797138693400
2003-12-16107.680000108.500000107.519997108.16000475.75019132894200
2003-12-17108.059998108.500000107.800003108.50000075.98824323198800
2003-12-18108.550003109.730003108.389999109.72000176.84272829353100
2003-12-19109.300003109.370003108.580002108.90000276.62879241465100
2003-12-22108.790001109.660004108.779999109.66000477.16358927611300
2003-12-23109.480003109.949997109.379997109.73000377.21283724741200
2003-12-24109.519997109.879997109.430000109.62000377.1354298055800
2003-12-26109.709999110.080002109.629997109.69999777.1917348308400
2003-12-29110.099998111.269997109.779999111.16000478.21907022483700
2003-12-30111.089996111.269997110.849998111.18000078.23316219559500
2003-12-31111.220001111.519997110.839996111.27999978.30350531501800
2004-01-02111.739998112.190002110.730003111.23000378.26838738072300
2004-01-05111.690002112.519997111.589996112.44000279.11975927959800
2004-01-06112.160004112.730003112.000000112.55000379.19715920472800
2004-01-07112.389999113.059998111.889999112.93000079.46455430170400
2004-01-08113.250000113.410004112.769997113.37999779.78119736438400
2004-01-09112.830002113.500000112.269997112.38999979.08458754084300
2004-01-12112.550003113.250000112.360001113.22000179.66864031564100
2004-01-13113.089996113.230003111.760002112.55999879.20419354239700
2004-01-14112.760002113.660004112.669998113.50000079.86566230112800
2004-01-15113.570000114.059998112.580002113.77999980.06267538408700
2004-01-16114.040001114.309998113.629997114.23000380.37934931922700
2004-01-20114.529999114.650002113.820000114.19999780.35822329863000
2004-01-21114.129997115.300003113.720001115.09999880.99150830725000
2004-01-22115.139999115.379997114.580002114.80000380.78040329888500
2004-01-23115.000000115.370003113.949997114.43000080.52007344245300
2004-01-26114.389999115.930000114.379997115.87000381.53333330460600
2004-01-27115.750000116.500000114.650002114.68000080.69596935322800
2004-01-28114.980003115.279999112.940002113.37000379.77416252621300
2004-01-29113.559998113.849998112.559998113.48000379.85157860117100
2004-01-30113.519997113.720001113.089996113.48000379.85157830984400
2004-02-02113.699997114.680000113.120003113.97000180.19636538832400
2004-02-03113.739998114.139999113.440002113.77999980.06267525093500
2004-02-04113.190002113.730003112.790001112.84999879.40824939332600
2004-02-05113.169998113.540001112.779999113.18000079.64049537226800
2004-02-06113.419998114.699997113.199997114.44999780.53414937216000
2004-02-09114.669998114.870003114.290001114.48000380.55522924851300
2004-02-10114.279999115.139999114.260002114.84999880.81557527908100
2004-02-11114.849998116.389999114.169998116.07000081.67406542965700
2004-02-12115.970001116.269997115.580002115.65000281.37848727814700
2004-02-13115.820000116.199997114.750000115.12999781.01262744739900
2004-02-17115.849998116.430000115.769997116.16999881.74442323984300
2004-02-18116.199997116.599998115.349998115.66000481.38557428618000
2004-02-19116.330002116.389999115.059998115.23000381.08299351146200
2004-02-20115.480003115.559998114.320000114.87999780.83668546728800
2004-02-23115.220001115.260002114.169998114.58999680.63264536357000
2004-02-24114.269997114.989998113.029999114.38999980.49193643953000
2004-02-25114.459999115.059998114.320000114.87000380.82965931213600
2004-02-26114.610001115.290001114.339996114.94000280.87892929683000
2004-02-27115.190002115.739998114.629997115.01999780.93520439312000
2004-03-01115.430000116.339996115.250000116.16000481.73738933130800
2004-03-02115.940002116.970001115.230003115.48000381.25891138556400
2004-03-03115.250000115.870003114.919998115.69000281.40665431346200
2004-03-04115.720001116.099998115.519997115.98999881.61776021060000
2004-03-05115.419998116.949997115.279999116.37999781.89219755905600
2004-03-08116.339996116.620003114.910004114.95999980.89299839281600
2004-03-09115.099998115.209999114.239998114.50000080.56929839746100
2004-03-10114.720001114.769997112.559998112.58000279.21828567671800
2004-03-11112.400002113.269997111.099998111.12000378.19092689134800
2004-03-12111.730003112.709999111.580002112.58000279.21828554012200
2004-03-15112.269997112.349998110.900002111.19999778.24723157677200
2004-03-16111.779999112.059998110.839996111.79000178.66237659832600
2004-03-17112.180000113.260002112.099998113.04000179.54196241607300
2004-03-18112.699997113.269997111.930000113.07000079.56307260014300
2004-03-19112.410004112.570000111.040001111.05999878.42264648636200
2004-03-22110.540001110.570000109.099998109.65000277.42700262752100
2004-03-23110.250000110.400002109.360001109.45999977.29287754080200
2004-03-24109.580002110.139999108.849998109.55000377.35641551584300
2004-03-25110.080002111.300003109.790001111.00000078.38031849873600
2004-03-26110.959999111.790001110.800003111.02999978.40151237409500
2004-03-29111.629997112.739998111.580002112.58999679.50303644113600
2004-03-30112.300003113.070000112.220001112.97000179.77137839059900
2004-03-31112.989998113.400002112.379997113.09999879.86317448517600
2004-04-01113.070000113.870003113.050003113.77999980.34335345103800
2004-04-02114.809998114.839996113.900002114.63999980.95063050987700
2004-04-05114.459999115.379997114.440002115.26999781.39546230251800
2004-04-06114.830002115.180000114.620003114.90000281.13422428420900
2004-04-07114.949997114.980003114.110001114.62999780.94355845890500
2004-04-08115.410004115.410004113.739998114.37000380.75994146929700
2004-04-12114.580002115.080002114.570000114.82000081.07768223085200
2004-04-13115.260002115.300003113.019997113.20999979.94085756210300
2004-04-14112.610001113.639999112.550003113.38999980.06795562322300
2004-04-15113.449997113.779999112.360001112.95999979.76431361602500
2004-04-16113.379997114.050003112.980003113.83000280.37867047059200
2004-04-19113.550003113.989998113.269997113.83000280.37867028277600
2004-04-20114.080002114.320000111.779999111.91999879.02996853299400
2004-04-21112.199997112.949997111.870003112.66999879.55954050177300
2004-04-22112.480003114.669998112.440002114.25000080.67522462071500
2004-04-23114.419998114.570000113.790001114.36000180.75289229395700
2004-04-26114.500000114.940002113.599998114.19999780.63991535515200
2004-04-27114.230003115.120003113.959999114.30000380.71050343485500
2004-04-28113.889999114.010002112.500000112.82000079.66543650165800
2004-04-29112.720001113.320000111.160004111.83000278.96640069687600
2004-04-30112.169998112.379997110.900002110.95999978.35205148681400
2004-05-03111.370003112.290001111.349998112.15000279.19233733758000
2004-05-04112.250000113.260002111.660004112.05999879.12879251185100
2004-05-05112.410004112.959999112.160004112.77999979.63723034405000
2004-05-06112.019997112.589996111.000000111.80999878.95228654997000
2004-05-07111.220001112.230003109.959999109.95999977.64593560950000
2004-05-10109.440002109.750000108.360001108.83000276.84800775279400
2004-05-11109.459999110.050003109.330002109.75000077.49762048300600
2004-05-12109.570000110.540001108.059998110.44999777.99193690830500
2004-05-13109.760002110.809998109.629997109.98999877.66713057393700
2004-05-14109.949997110.739998109.269997110.04000177.70242354123100
2004-05-17108.889999109.500000108.410004109.09999877.03867355020400
2004-05-18109.489998109.940002109.330002109.65000277.42700230193100
2004-05-19110.500000111.180000109.150002109.26999777.15869154804100
2004-05-20109.449997109.870003109.040001109.62000377.40582338082900
2004-05-21109.970001110.550003109.470001109.80999877.54001647480400
2004-05-24110.529999110.760002109.680000110.26999777.86482240961500
2004-05-25109.900002111.980003109.599998111.84999878.98053048668000
2004-05-26111.660004112.290001111.510002112.23999879.25592035977000
2004-05-27112.540001113.029999112.059998112.87000379.70079045306900
2004-05-28112.730003112.879997112.360001112.86000179.69371823367200
2004-06-01112.459999112.860001111.870003112.70999979.58776141044700
2004-06-02113.029999113.480003112.459999113.12999779.88436139774200
2004-06-03112.809998113.190002112.070000112.08999679.15001738688300
2004-06-04112.980003113.580002112.709999112.98000379.77841932739500
2004-06-07113.430000114.809998113.419998114.69999780.99299631643800
2004-06-08114.370003114.919998114.169998114.86000181.10594932846500
2004-06-09114.510002114.699997113.720001113.79000180.35039536737600
2004-06-10114.040001114.349998113.930000114.34999880.74584221711000
2004-06-14113.820000113.849998112.870003113.22000179.94791434633000
2004-06-15113.900002114.449997113.510002114.01999780.51286337445000
2004-06-16114.000000114.199997113.699997114.00000080.49868026633400
2004-06-17113.849998114.070000113.330002113.83000280.37867028402400
2004-06-18113.269997114.220001113.180000113.62999780.53033431799800
2004-06-21113.750000114.139999113.129997113.19999780.22559425284000
2004-06-22113.129997113.879997112.669998113.76999780.62955537334000
2004-06-23113.610001114.839996113.419998114.75000081.32404335580000
2004-06-24114.559998114.930000114.260002114.38999981.06895435272100
2004-06-25114.410004114.940002113.680000113.83999680.67911532837900
2004-06-28114.519997114.610001113.410004113.44999780.40272540824500
2004-06-29113.529999114.169998113.419998113.91999880.73582528418100
2004-06-30114.070000114.790001113.650002114.52999981.16812952230600
2004-07-01114.250000114.400002112.580002112.94000280.04130657734700
2004-07-02113.160004113.290001112.599998112.87999779.99875634615100
2004-07-06112.370003112.449997111.629997111.88999979.29715738698200
2004-07-07111.809998112.570000111.750000112.22000179.53105229839800
2004-07-08111.809998112.320000111.199997111.44000278.97827945291100
2004-07-09111.720001111.940002111.379997111.73000379.18376927412900
2004-07-12111.519997112.040001111.000000111.77999979.21917735691300
2004-07-13111.919998112.019997111.599998111.86000179.27593226752000
2004-07-14111.260002112.389999111.120003111.51999779.03495054089400
2004-07-15111.739998111.910004110.699997110.80000378.52469638403500
2004-07-16111.570000111.669998110.440002110.70999978.46088440871200
2004-07-19110.750000110.959999109.989998110.23999878.12778539592800
2004-07-20110.529999111.900002110.250000111.63999979.11998746679800
2004-07-21111.820000112.059998109.449997109.58000277.66005756241100
2004-07-22109.360001110.389999108.769997109.87999777.87265872477100
2004-07-23109.620003109.709999108.690002108.95999977.22065049610500
2004-07-26109.190002109.430000108.209999108.75000077.07180849679100
2004-07-27109.050003110.110001108.970001109.76999777.79472451295100
2004-07-28109.550003110.370003108.589996110.09999878.02855765862300
2004-07-29110.540001110.870003110.000000110.57000078.36165652200500
2004-07-30110.320000110.900002110.099998110.83999678.55304741581700
2004-08-02110.190002111.360001110.050003111.07000078.71602638263100
2004-08-03110.930000111.059998110.160004110.20999978.10655240948800
2004-08-04109.889999110.750000109.639999110.19999778.09942640763200
2004-08-05110.290001110.379997108.269997108.40000276.82379250772000
2004-08-06107.629997107.959999106.620003106.84999875.72528174729000
2004-08-09107.019997107.480003106.870003107.00000075.83159637476300
2004-08-10107.309998108.410004107.260002108.37999776.80957855870600
2004-08-11107.680000108.330002107.099998108.16000476.65370252933200
2004-08-12107.680000107.949997106.629997106.98000375.81741350015900
2004-08-13107.099998107.349998106.589996107.19000275.96627041634700
2004-08-16107.139999108.639999107.099998108.30000376.75293745731900
2004-08-17108.750000109.279999108.529999108.91000477.18523440701600
2004-08-18108.519997110.169998108.489998110.02999977.97897343165400
2004-08-19109.809998110.019997109.180000109.70999977.75219739881600
2004-08-20109.610001110.629997109.510002110.48000378.29789744870900
2004-08-23110.550003110.769997110.050003110.19999778.09942633745100
2004-08-24110.639999110.730003109.849998110.34999878.20575030453100
2004-08-25110.330002111.269997109.900002111.09999878.73728938551400
2004-08-26110.959999111.309998110.849998111.09999878.73728926629500
2004-08-27111.199997111.629997111.050003111.44999778.98534424902900
2004-08-30111.220001111.339996110.449997110.52999978.33332826726500
2004-08-31110.660004111.160004110.099998111.11000178.74437744125300
2004-09-01110.949997111.639999110.480003111.32000078.89321152778300
2004-09-02111.239998112.699997111.239998112.58000279.78619442736600
2004-09-03112.330002112.820000112.010002112.12000379.46019030480500
2004-09-07112.540001113.129997112.320000112.86000179.98461237338800
2004-09-08112.620003113.059998112.309998112.58000279.78619432963100
2004-09-09112.570000112.879997112.029999112.48000379.71530234314800
2004-09-10112.519997113.269997112.080002113.05999880.12633527900600
2004-09-13113.309998113.739998113.010002113.43000080.38860344398100
2004-09-14113.300003113.690002113.190002113.66000480.55158228048900
2004-09-15113.300003113.360001112.680000112.80000379.94208538295000
2004-09-16112.849998113.370003112.800003113.13999980.18306023911700
2004-09-17112.949997113.360001112.690002113.15000280.52394933683000
2004-09-20112.669998112.989998112.279999112.47000180.04000937149400
2004-09-21112.750000113.470001112.540001112.95999980.38874140920800
2004-09-22112.500000112.519997111.470001111.55000379.38529249042100
2004-09-23111.599998111.699997110.949997110.94999778.95827544068700
2004-09-24111.169998111.730003111.129997111.45999979.32123634981100
2004-09-27111.099998111.199997110.580002110.75000078.81596439355100
2004-09-28110.910004111.510002110.410004111.27999979.19313041662900
2004-09-29111.209999111.849998111.000000111.83999679.59166033325700
2004-09-30111.550003111.980003111.260002111.76000279.53474443536700
2004-10-01112.260002113.650002112.209999113.65000280.87973062824300
2004-10-04114.099998114.440002113.800003113.83999681.01496933082400
2004-10-05113.849998114.160004113.540001113.90000281.05765536910600
2004-10-06113.769997114.680000113.680000114.68000081.61277042297800
2004-10-07114.379997114.400002113.360001113.44999780.73741939388800
2004-10-08113.150002113.769997112.349998112.51000280.06845951872600
2004-10-11112.779999113.019997112.639999112.97000180.39582120229100
2004-10-12112.199997112.830002111.940002112.52999980.08271041754700
2004-10-13113.000000113.070000111.320000111.54000179.37816654212600
2004-10-14111.680000111.930000110.580002110.63999978.73769464082200
2004-10-15111.019997111.739998110.570000111.26000279.17888663482200
2004-10-18110.889999111.900002110.699997111.68000079.47780643535100
2004-10-19112.019997112.230003110.589996110.73999878.80885355851900
2004-10-20110.379997110.820000109.750000110.51999778.65228357118500
2004-10-21110.790001111.320000110.209999111.23999879.16468853218300
2004-10-22111.190002111.250000109.860001109.98999878.27510848752400
2004-10-25109.750000110.120003109.349998109.86000178.18261043990900
2004-10-26110.129997111.599998109.879997111.54000179.37816654337400
2004-10-27111.379997113.099998111.120003112.87999780.33177973896000
2004-10-28112.779999113.559998112.489998113.22000180.57375354413300
2004-10-29113.120003113.639999112.900002113.19999780.55951748820200
2004-11-01113.559998113.839996113.199997113.51000280.78012136720900
2004-11-02113.669998114.570000113.220001113.55000380.80858656210000
2004-11-03115.029999115.360001114.239998114.98000381.82627976960200
2004-11-04114.779999116.669998114.680000116.55000382.94359655350300
2004-11-05117.050003117.639999116.489998117.27999983.46308163287200
2004-11-08116.980003117.230003116.720001117.11000183.34210233863800
2004-11-09117.080002117.500000116.760002116.87999783.17842944658100
2004-11-10117.059998117.550003116.760002116.97000183.24248545265400
2004-11-11117.180000118.120003117.099998117.86000183.87586237863200
2004-11-12117.970001119.000000117.680000118.79000184.53769755583700
2004-11-15118.500000118.769997118.230003118.73000384.74536135297900
2004-11-16118.360001118.410004117.730003117.87999784.13868040028700
2004-11-17118.370003119.139999118.070000118.58000284.63832154494000
2004-11-18118.529999118.800003118.230003118.73999884.75254131854300
2004-11-19118.699997118.720001117.139999117.41999883.81037154276500
2004-11-22117.169998118.120003117.029999117.98000384.21005237560200
2004-11-23117.930000118.260002117.370003118.16000484.33853941968800
2004-11-24118.269997118.589996118.050003118.44000284.53837629724800
2004-11-26118.510002118.980003118.300003118.34999884.47412115487700
2004-11-29118.790001119.010002117.480003117.80999884.08872261460800
2004-11-30118.000000118.239998117.639999117.88999984.14582153685200
2004-12-01118.160004119.500000118.099998119.23000385.10226449898300
2004-12-02119.099998119.870003119.010002119.33000285.17365360163500
2004-12-03119.309998120.139999119.089996119.25000085.11654749067900
2004-12-06119.209999119.639999118.839996119.20999985.08799733030500
2004-12-07119.489998119.620003118.040001118.09999884.29572352047200
2004-12-08118.209999118.820000118.010002118.79000184.78824643895100
2004-12-09118.139999119.459999117.730003119.20999985.08799760922800
2004-12-10118.919998119.559998118.849998119.33000285.17365347828600
2004-12-13119.760002120.400002119.349998120.37000385.91593238541000
2004-12-14120.180000120.959999120.180000120.79000186.21576741500700
2004-12-15120.699997121.110001120.309998120.87999786.27995346699200
2004-12-16120.720001121.239998120.040001120.80999886.23003451641800
2004-12-17119.459999119.970001119.160004119.44000285.65486170761900
2004-12-20119.750000120.290001119.169998119.47000185.67639247187400
2004-12-21119.599998120.480003119.459999120.38999986.33617433094200
2004-12-22120.379997121.080002120.300003120.68000086.54411331500700
2004-12-23120.870003121.279999120.660004120.76999786.60865025646100
2004-12-27121.199997121.360001120.389999120.51999786.42938229944100
2004-12-28120.639999121.330002120.599998121.18000086.90268723422900
2004-12-29121.080002121.400002120.949997121.36000187.03179222650600
2004-12-30121.400002121.570000121.040001121.12999786.86684421076900
2004-12-31121.300003121.660004120.800003120.87000386.68035928648800
2005-01-03121.559998121.760002119.900002120.30000386.27160655748000
2005-01-04120.459999120.540001118.440002118.83000285.21740769167600
2005-01-05118.739998119.250000118.000000118.01000284.62936465667300
2005-01-06118.440002119.150002118.260002118.61000185.05962447814700
2005-01-07118.970001119.230003118.129997118.44000284.93774455847700
2005-01-10118.339996119.459999118.339996119.00000085.33932556563300
2005-01-11118.639999118.739998117.989998118.18000084.75127463099700
2005-01-12118.400002118.839996117.519997118.57000085.03096872720500
2005-01-13118.639999118.730003117.500000117.62000384.34970155537500
2005-01-14117.970001118.529999117.760002118.23999884.79428942032500
2005-01-18118.050003119.620003117.949997119.47000185.67639257391700
2005-01-19119.430000119.519997118.209999118.22000184.77995354378900
2005-01-20117.889999118.199997117.290001117.50000084.26361172049300
2005-01-21117.790001118.000000116.650002116.77999983.74727663160400
2005-01-24117.089996117.339996116.370003116.55000383.58234458441900
2005-01-25116.910004117.470001116.720001116.87999783.81899368245000
2005-01-26117.320000117.599998117.040001117.23000384.07001557195100
2005-01-27117.190002117.750000116.980003117.43000084.21340955878800
2005-01-28117.489998117.550003116.610001117.43000084.21340960738900
2005-01-31117.949997118.250000117.709999118.16000484.73690852532700
2005-02-01118.250000119.080002118.099998118.91000485.27478849841200
2005-02-02119.059998119.589996118.900002119.26999785.53295952468900
2005-02-03119.059998119.160004118.570000118.95999985.31064648837100
2005-02-04119.000000120.430000118.980003120.23000386.22139050024600
2005-02-07120.250000120.519997119.959999120.07000086.10666745412000
2005-02-08120.169998120.650002120.070000120.20999986.20706939263500
2005-02-09120.419998120.489998119.250000119.30999885.56164655279400
2005-02-10119.660004120.019997119.260002119.73999885.87001845858600
2005-02-11119.699997121.040001119.459999120.76999786.60865053133000
2005-02-14120.690002120.860001120.480003120.68000086.54411332432100
2005-02-15120.800003121.430000120.680000121.12999786.86684443852700
2005-02-16120.930000121.459999120.669998121.20999986.92417955523000
2005-02-17121.230003121.330002120.220001120.23000386.22139058124000
2005-02-18120.239998120.480003119.900002120.38999986.33617447723300
2005-02-22119.900002120.470001118.580002118.59999885.05246780697600
2005-02-23118.930000119.570000118.620003119.44999785.66204868292600
2005-02-24119.239998120.320000118.980003120.23999886.22858468563600
2005-02-25120.269997121.669998120.180000121.43000087.08198560899900
2005-02-28121.150002121.300003120.040001120.62999786.50826369381300
2005-03-01120.820000121.519997120.779999121.23000386.93855347294400
2005-03-02120.760002121.930000120.650002121.16999886.89552364226500
2005-03-03121.660004121.900002120.699997121.22000186.93137461230800
2005-03-04122.050003122.830002121.790001122.73000388.01422956168500
2005-03-07122.660004123.250000122.400002122.79000188.05727443442400
2005-03-08122.669998123.000000122.110001122.33000287.72740944362000
2005-03-09121.970001122.290001120.959999120.97000186.75208373263600
2005-03-10121.199997121.500000120.400002121.23999886.94573265149000
2005-03-11121.309998121.720001120.160004120.38999986.33617457976500
2005-03-14120.610001121.160004120.279999121.13999986.87400136336400
2005-03-15121.419998121.459999120.080002120.13999986.15686862438500
2005-03-16119.699997120.160004118.900002119.12000385.42535474874200
2005-03-17119.309998119.739998118.980003119.36000185.59750462584200
2005-03-18119.110001119.529999118.150002118.54000185.34336160232000
2005-03-21118.709999118.779999117.760002118.09999885.02657361244300
2005-03-22118.370003118.930000116.900002116.90000284.16263692472400
2005-03-23116.949997117.720001116.750000117.00000084.23464270817300
2005-03-24117.459999117.989998117.059998117.13999984.33544951932500
2005-03-28117.419998117.940002117.309998117.30999884.45780246765500
2005-03-29117.139999117.900002116.250000116.52999983.89626371160300
2005-03-30116.779999118.199997116.769997118.18000085.08416062002100
2005-03-31118.190002118.459999117.870003117.95999984.92574364575400
2005-04-01118.629997118.989998116.910004117.43000084.54418295255300
2005-04-04117.360001117.860001116.739998117.62999784.68821771581200
2005-04-05117.779999118.379997117.669998118.19000285.09135446853900
2005-04-06118.449997118.949997118.180000118.59999885.38654353268200
2005-04-07118.410004119.260002118.320000119.23999885.84732146734600
2005-04-08119.169998119.209999118.000000118.00000084.95455263772900
2005-04-11118.290001118.419998117.830002118.08999685.01939444945000
2005-04-12117.889999119.059998117.070000118.69999785.45854286144800
2005-04-13118.559998118.800003117.129997117.30000384.45062365949000
2005-04-14117.400002117.500000115.769997115.76999783.34906896119800
2005-04-15115.739998116.199997114.099998114.15000282.182739128677300
2005-04-18114.120003114.959999113.959999114.50000082.434723100035200
2005-04-19115.099998115.529999114.830002115.41000483.08989764930100
2005-04-20115.379997115.629997113.550003113.80000381.930763107735900
2005-04-21114.790001116.209999114.379997116.01000283.52189686952200
2005-04-22115.739998116.500000114.269997115.57000083.20504888845800
2005-04-25115.860001116.500000115.720001116.33000283.75223552284100
2005-04-26115.959999116.769997115.150002115.19999782.93870572626000
2005-04-27114.860001116.070000114.440002115.65000283.26267284131900
2005-04-28115.269997115.680000114.199997114.19999782.21875072481500
2005-04-29115.070000115.870003113.970001115.75000083.334663103993800
2005-05-02116.070000116.410004115.519997116.40000283.80264356026400
2005-05-03116.070000116.849998115.690002116.59999883.94663286000300
2005-05-04116.650002117.750000116.279999117.50000084.59458281055700
2005-05-05117.669998118.000000116.739998117.45999984.56581996906700
2005-05-06117.930000117.989998117.059998117.08999684.29942367415400
2005-05-09117.209999118.080002117.050003117.82000084.82498243750500
2005-05-10117.360001117.500000116.389999116.59999883.94663274613500
2005-05-11116.930000117.400002115.849998117.23999884.40738791647400
2005-05-12117.320000117.589996115.949997115.94999783.47867695086800
2005-05-13116.300003116.620003114.800003115.72000183.31309585267000
2005-05-16115.699997116.839996115.660004116.80000384.09063049207000
2005-05-17116.410004117.699997116.160004117.58000284.65219161071800
2005-05-18118.089996119.080002118.010002118.79000185.52333877944900
2005-05-19119.019997119.410004118.699997119.29000185.88334761768100
2005-05-20119.339996119.389999118.739998119.12000385.76091046345500
2005-05-23119.209999120.040001119.190002119.77999986.23609951047900
2005-05-24119.440002119.830002119.199997119.50000086.03452350654100
2005-05-25119.349998119.870003118.830002119.41000485.96969647608800
2005-05-26119.790001120.209999119.620003120.05000386.43050443256200
2005-05-27120.059998120.250000119.800003120.25000086.57448624596100
2005-05-31120.080002120.169998119.400002119.48000386.02013443377200
2005-06-01119.519997120.919998119.449997120.50000086.75447169611000
2005-06-02120.230003120.839996120.099998120.76000286.94165839704500
2005-06-03120.550003120.889999119.730003120.15000286.50247260999400
2005-06-06119.949997120.199997119.550003120.04000186.42326436046400
2005-06-07120.389999121.250000120.010002120.12999786.48809866501300
2005-06-08120.430000120.589996119.669998119.91000486.32968146881200
2005-06-09119.739998120.580002119.440002120.48000386.74008256653300
2005-06-10120.559998120.650002119.599998120.19999786.53846736465300
2005-06-13119.940002121.080002119.809998120.58000286.81205749383200
2005-06-14120.449997121.199997120.379997120.86000187.01366433857100
2005-06-15121.160004121.239998120.230003121.08999687.17922253195600
2005-06-16121.059998121.639999120.919998121.40000287.40241246564500
2005-06-17121.540001121.900002121.220001121.36000187.72627351529400
2005-06-20121.080002121.839996120.940002121.40000287.75517341019400
2005-06-21121.500000121.650002121.029999121.47000187.80579439879800
2005-06-22121.680000121.940002121.070000121.57000087.87809046310100
2005-06-23121.320000121.599998119.830002119.86000186.64200662185600
2005-06-24119.879997120.010002118.839996118.98000386.00585958572500
2005-06-27118.970001119.410004118.750000119.15000286.12873148183800
2005-06-28119.400002120.239998119.370003120.15000286.85160141174200
2005-06-29120.370003120.400002119.760002119.83000286.62030042316500
2005-06-30120.220001120.320000118.949997119.18000086.15041462288800
2005-07-01119.449997119.800003119.209999119.52999986.40345049737500
2005-07-05119.250000120.650002119.190002120.48999887.09736651549000
2005-07-06120.389999120.650002119.410004119.48000386.36730252363600
2005-07-07118.290001119.949997118.260002119.94999786.707008103268800
2005-07-08119.970001121.320000119.720001121.32000087.69735764491200
2005-07-11121.330002122.099998121.309998121.94000288.14553149688300
2005-07-12121.989998122.629997121.639999122.26000288.37684651871100
2005-07-13122.269997122.519997121.989998122.43000088.49969541182300
2005-07-14122.980003123.440002122.489998122.91000488.84671863638800
2005-07-15122.790001123.040001122.360001122.83999688.79611256075900
2005-07-18122.500000122.629997122.050003122.34999888.44191756598400
2005-07-19122.709999123.110001122.410004123.01999788.92621659165700
2005-07-20122.589996123.730003122.300003123.44000289.22980569477000
2005-07-21123.550003123.610001122.470001122.72000188.709351101110900
2005-07-22122.879997123.559998122.629997123.54000189.30209452607100
2005-07-25123.410004123.949997122.849998123.19000289.04911857301600
2005-07-26123.230003123.529999122.949997123.33999689.15752442758800
2005-07-27123.500000123.889999123.050003123.79000189.48281143181600
2005-07-28123.959999124.639999123.639999124.57000090.04661647880700
2005-07-29124.410004124.629997123.500000123.73999889.44667162358100
2005-08-01123.830002124.040001123.449997123.65000289.38161540418200
2005-08-02123.870003124.599998123.739998124.38999989.91652745147400
2005-08-03124.250000124.739998124.120003124.72000190.15509836837200
2005-08-04124.230003124.309998123.570000123.72000189.43224350855600
2005-08-05123.449997123.980003122.669998122.87999788.82500553595500
2005-08-08123.150002123.410004122.379997122.65000288.65873047616000
2005-08-09123.059998123.589996122.870003123.38999989.19366547170000
2005-08-10123.820000124.500000122.820000123.33000289.15030772863700
2005-08-11123.269997124.029999123.010002123.82000089.50450958570200
2005-08-12123.570000123.690002122.750000123.05999888.95513254776900
2005-08-15123.220001123.870003122.830002123.82000089.50450936208500
2005-08-16123.440002123.519997122.089996122.20999988.34069171942100
2005-08-17122.190002122.870003122.029999122.19999788.33345862275100
2005-08-18122.050003122.559998121.839996122.19000288.32623353388600
2005-08-19122.629997122.820000122.199997122.47000188.52862539842100
2005-08-22122.580002123.230003121.879997122.47000188.52862569912000
2005-08-23122.500000122.610001121.150002122.23999888.36237355168600
2005-08-24121.940002122.730003121.089996121.15000287.57447879104600
2005-08-25121.349998121.669998121.209999121.58999687.89256335631100
2005-08-26121.480003121.489998120.680000120.76000287.29254961956800
2005-08-29120.410004121.779999120.379997121.69000287.96482856179200
2005-08-30121.250000121.300003120.389999121.05000387.50217474160200
2005-08-31121.190002122.660004120.739998122.58000288.608154102945200
2005-09-01122.519997123.150002121.139999122.48999888.54307674578700
2005-09-02122.849998122.879997122.040001122.26999788.38407147653400
2005-09-06122.660004123.800003122.650002123.69999789.41777857251300
2005-09-07123.629997124.129997123.459999123.91000489.56958841749700
2005-09-08123.660004124.000000123.309998123.50000089.27317039068700
2005-09-09123.830002124.739998123.800003124.59999890.06834443093900
2005-09-12124.449997124.669998124.269997124.34999889.88762733017600
2005-09-13124.129997124.419998123.519997123.66000489.38883258427500
2005-09-14123.739998123.919998123.019997123.20999989.06353857694600
2005-09-15123.589996123.650002122.900002123.15000289.02015773156900
2005-09-16123.300003123.739998122.870003123.50000089.65318375424100
2005-09-19123.470001123.550003122.639999123.08999689.35553753355300
2005-09-20123.199997123.610001121.870003122.05000388.60058684480300
2005-09-21121.790001121.870003120.779999120.91000487.77303394469100
2005-09-22120.949997121.660004120.440002121.33999688.08517584597200
2005-09-23121.239998121.889999120.900002121.44000288.15776859368100
2005-09-26122.019997122.239998121.080002121.58000288.25940770415400
2005-09-27121.519997121.989998121.019997121.55000388.23762566150800
2005-09-28121.930000122.120003121.199997121.66999888.32473858620500
2005-09-29121.550003122.860001121.080002122.66000489.04341966607700
2005-09-30122.620003123.040001121.739998123.04000189.31925247824200
2005-10-03122.959999123.339996122.449997122.59999888.99987050994800
2005-10-04122.790001123.029999121.160004121.22000187.99807060776300
2005-10-05121.250000121.309998119.570000119.62999786.843788106052100
2005-10-06119.779999120.260002118.169998119.19999786.531670140941800
2005-10-07119.699997120.050003119.129997119.61000186.82930075661400
2005-10-10119.680000119.709999118.300003118.59999886.09610052677000
2005-10-11118.989998119.389999118.320000118.43000085.97269475629800
2005-10-12118.389999119.129997117.410004117.50000085.297546100510400
2005-10-13117.459999118.080002116.879997117.43000085.24674299052900
2005-10-14118.120003118.809998117.559998118.66999886.14692788651000
2005-10-17118.800003119.269997118.449997119.11000186.46633168109300
2005-10-18118.940002118.959999117.800003117.82000085.52987774996900
2005-10-19117.500000119.800003117.120003119.77999986.952721116563800
2005-10-20119.489998119.809998117.300003117.66999885.420975131966700
2005-10-21118.290001118.779999117.510002118.12999785.75490696579500
2005-10-24118.440002120.089996118.410004119.95999987.08339771308400
2005-10-25119.720001120.239998118.940002119.72000186.90917276594500
2005-10-26119.510002120.540001119.190002119.37000386.65508380855800
2005-10-27119.199997119.370003117.930000118.09999885.73316266623100
2005-10-28118.430000119.949997118.099998119.80000386.96721672322000
2005-10-31120.290001121.300003120.129997120.12999787.20681877698900
2005-11-01120.580002120.900002120.220001120.48999887.46812466365100
2005-11-02120.169998121.750000120.129997121.75000088.38279774012300
2005-11-03122.150002122.660004121.750000122.26999788.76030784897600
2005-11-04122.400002122.459999121.550003122.11000188.64414259156000
2005-11-07122.370003122.620003121.849998122.23000388.73127046765400
2005-11-08121.930000122.419998121.790001122.23000388.73127042152800
2005-11-09122.080002122.949997121.860001122.38999988.84740457666800
2005-11-10122.339996123.519997121.750000123.33999689.53705679048100
2005-11-11123.349998123.839996122.430000123.76000289.84191934867000
2005-11-14123.790001124.019997123.379997123.69000289.79114545092200
2005-11-15123.550003124.089996122.860001123.23999889.46445569592500
2005-11-16123.370003123.550003122.980003123.48999889.64595051133000
2005-11-17123.680000124.650002123.139999124.63999990.48075955717500
2005-11-18125.059998125.279999124.330002125.12999790.83646472437200
2005-11-21125.150002125.910004124.980003125.76000291.29379350021200
2005-11-22125.559998126.519997125.419998126.30000391.68582966438800
2005-11-23126.250000127.410004126.209999127.02999992.21578250854700
2005-11-25126.980003127.220001126.809998127.12999792.28836815270000
2005-11-28127.250000127.269997126.040001126.23000391.63501054498500
2005-11-29126.650002126.980003126.089996126.08999691.53337151738900
2005-11-30126.160004126.519997125.290001125.41000491.03974956007200
2005-12-01126.019997127.029999125.980003126.69000291.96892565468200
2005-12-02126.769997127.080002126.500000126.84999892.08509846699400
2005-12-05126.699997126.730003126.180000126.58000291.88909959273400
2005-12-06127.050003127.739998126.629997126.82000092.06333957935200
2005-12-07126.769997126.870003125.680000126.08000291.52610866816500
2005-12-08126.220001126.820000125.480003126.00000091.46803362608600
2005-12-09126.160004126.779999125.820000126.33000291.70759650744500
2005-12-12126.709999126.860001125.959999126.44999791.79470148389900
2005-12-13126.419998127.699997126.290001127.30999892.41900688630900
2005-12-14127.190002128.089996127.139999127.80999892.78199864375000
2005-12-15127.839996128.000000127.180000127.44000292.51339755900300
2005-12-16127.279999127.360001126.360001126.36000192.21562246238300
2005-12-19126.730003126.870003125.690002125.70999991.74128048733000
2005-12-20125.860001126.589996125.480003125.83000291.82883546603200
2005-12-21126.220001126.760002125.800003126.02999991.97480851806900
2005-12-22126.309998126.690002126.080002126.69000292.45645932247900
2005-12-23126.779999126.860001126.419998126.76000292.50756127977300
2005-12-27126.959999127.050003125.379997125.47000191.56613244499500
2005-12-28125.739998125.989998125.500000125.75000091.77046230764300
2005-12-29125.720001125.959999125.059998125.19000291.36178632788900
2005-12-30124.800003125.059998124.360001124.51000290.86553244645600
2006-01-03125.190002127.000000124.389999126.69999792.46375373256700
2006-01-04126.860001127.489998126.699997127.30000392.90162751899600
2006-01-05127.150002127.589996126.879997127.37999792.96000747307500
2006-01-06128.020004128.580002127.360001128.44000293.73357462885900
2006-01-09128.419998129.059998128.380005128.77000493.97439643527400
2006-01-10128.389999128.979996128.259995128.89999494.06926744960800
2006-01-11129.020004129.440002128.729996129.30999894.36850749598900
2006-01-12129.080002129.279999128.440002128.80000393.99630740509200
2006-01-13128.570007128.899994128.199997128.67999393.90873044856700
2006-01-17128.199997128.419998127.809998128.33000293.65331352066600
2006-01-18127.580002128.899994127.160004127.82000093.28113675067600
2006-01-19128.130005128.770004127.809998128.30999893.63871081530400
2006-01-20128.279999128.309998125.970001125.97000191.931015114957800
2006-01-23126.209999126.820000126.129997126.41999892.25941567017400
2006-01-24126.629997127.150002126.419998126.55000392.35427153008800
2006-01-25127.040001127.180000125.839996126.66000492.43458687747700
2006-01-26127.250000127.669998126.760002127.36000192.94541971294000
2006-01-27127.660004128.660004127.449997128.53999393.80658065771200
2006-01-30128.440002128.809998128.350006128.44000293.73357433709600
2006-01-31128.320007128.539993127.489998127.50000093.04757772937000
2006-02-01127.820000128.429993127.720001128.38999993.69709863561000
2006-02-02128.100006128.139999126.800003126.90000292.60970383626900
2006-02-03126.580002128.389999126.139999126.26999792.14996386040400
2006-02-06126.440002126.800003126.169998126.59999892.39078545511900
2006-02-07126.379997126.660004125.400002125.48000391.57345671208100
2006-02-08125.849998128.100006125.599998126.62000392.40536559422200
2006-02-09126.919998127.599998126.370003126.41000492.25213662023300
2006-02-10126.430000127.129997125.449997126.63999992.41996864508700
2006-02-13126.599998126.790001125.949997126.41000492.25213652308700
2006-02-14126.459999128.029999126.209999127.75000093.23001990964400
2006-02-15127.680000128.320007127.239998128.19999793.55844985471300
2006-02-16128.339996129.210007128.179993129.16000494.25904861017900
2006-02-17129.050003129.160004128.580002128.80999894.00358640342600
2006-02-21129.110001129.399994128.289993128.49000593.77009646456300
2006-02-22128.770004129.649994128.649994129.27000494.33932542326700
2006-02-23129.270004129.639999128.279999129.08000294.20064543423200
2006-02-24129.110001129.479996128.759995129.41000494.44146036777400
2006-02-27129.399994130.039993129.279999129.46000794.47798935858600
2006-02-28129.199997129.910004128.130005128.22999693.58031574394800
2006-03-01128.600006129.490005128.500000129.36999594.41225448641600
2006-03-02128.899994129.419998128.610001129.36000194.40502260642300
2006-03-03128.669998130.070007128.649994128.75999593.96714073402500
2006-03-06129.139999129.179993127.849998128.16999893.53653757478400
2006-03-07127.860001128.059998127.400002127.97000193.39058761780800
2006-03-08127.699997128.440002127.180000128.24000593.58763966692400
2006-03-09128.279999128.679993127.379997127.37999792.96000756313600
2006-03-10127.709999128.839996127.440002128.58999693.84305660490800
2006-03-13128.839996129.160004128.529999128.83000294.01822745479100
2006-03-14128.710007130.229996128.610001130.17999395.00340369877300
2006-03-15130.149994130.860001129.850006130.75999595.42669753398900
2006-03-16131.009995131.470001130.839996131.02999995.62374165526400
2006-03-17130.679993130.899994130.380005130.61999595.70356847286800
2006-03-20130.639999130.899994130.210007130.41000495.54972845538500
2006-03-21130.369995130.990005129.449997129.58999694.94892187102700
2006-03-22129.509995130.509995129.449997130.38000595.52774851605700
2006-03-23130.259995130.389999129.660004130.11000195.32992646704200
2006-03-24129.990005130.570007129.740005130.21000795.40316043209200
2006-03-27130.029999130.279999129.740005130.02000495.26393932523000
2006-03-28129.929993130.529999129.050003129.22000194.67781882079900
2006-03-29129.410004130.500000129.289993130.02999995.27130961505700
2006-03-30130.110001130.979996129.550003129.80000395.10280670571700
2006-03-31130.020004130.240005129.369995129.83000295.12477962925600
2006-04-03130.070007130.869995129.490005129.72999695.05150661624700
2006-04-04129.729996130.729996129.360001130.55999895.65964554809300
2006-04-05130.610001131.279999130.380005131.00999595.98934250607200
2006-04-06130.850006131.210007130.190002130.86999595.88677257906200
2006-04-07131.059998131.399994129.350006129.53999394.91229280180900
2006-04-10129.740005130.080002129.259995129.74000595.05882341496500
2006-04-11129.850006130.059998128.250000128.63999994.25289272799400
2006-04-12128.770004129.130005128.610001128.88000594.42871943033700
2006-04-13128.589996129.250000128.309998128.71000794.30419251051800
2006-04-17128.830002129.309998128.020004128.66000494.26753264167700
2006-04-18128.929993130.940002128.929993130.69999795.76220792531800
2006-04-19130.750000131.070007130.240005130.94999795.94539687269000
2006-04-20131.000000131.860001130.600006131.13000596.07727186005500
2006-04-21131.690002131.789993130.619995131.14999496.09191172342600
2006-04-24130.889999131.070007130.380005130.91000495.91609252546400
2006-04-25131.039993131.119995129.919998130.36999595.52043284359800
2006-04-26130.500000131.139999130.300003130.39999495.54241267262400
2006-04-27129.899994131.630005129.589996131.02999996.003990124478600
2006-04-28130.789993131.750000130.710007131.47000196.32637855854400
2006-05-01131.470001131.800003130.320007130.39999495.54241264990300
2006-05-02131.009995131.460007130.740005131.38000596.26045249063500
2006-05-03131.149994131.320007130.449997130.88999995.90140560821300
2006-05-04131.080002131.619995130.970001131.36000196.24578142921400
2006-05-05132.050003132.800003131.850006132.52000497.09571162588200
2006-05-08132.509995132.770004132.360001132.36000196.97847730016700
2006-05-09132.419998132.770004132.309998132.61999597.16896829864000
2006-05-10132.410004132.750000131.889999132.55000397.11767664378200
2006-05-11132.509995132.550003130.520004130.94999795.94539680626900
2006-05-12130.360001130.720001129.190002129.24000594.69249791726500
2006-05-15128.789993129.740005128.610001129.50000094.88296584029300
2006-05-16129.759995130.000000129.009995129.30999894.74376762137600
2006-05-17128.669998129.100006126.769997126.84999892.941368144789500
2006-05-18127.349998127.750000126.110001126.20999992.47244387906300
2006-05-19126.870003127.489998125.800003127.09999893.124527124309400
2006-05-22126.279999127.169998125.500000126.12999792.413826110852800
2006-05-23127.180000127.629997125.169998125.16999891.71045792006500
2006-05-24125.680000126.889999124.760002126.16999892.443130168405000
2006-05-25126.919998127.730003126.430000127.73000393.58612178977900
2006-05-26128.009995128.380005127.510002128.38000594.06237062989700
2006-05-30127.970001128.000000126.050003126.09999892.39183072419900
2006-05-31126.620003127.510002126.199997127.51000293.42492786926200
2006-06-01127.379997128.940002127.269997128.72999694.31881073721700
2006-06-02129.250000129.429993128.320007129.00000094.51659491702600
2006-06-05128.850006128.860001126.769997127.12000393.13919186105100
2006-06-06127.209999127.379997125.760002126.80999892.912071130498600
2006-06-07126.910004127.650002125.790001125.86000192.216019108599400
2006-06-08125.580002126.500000123.870003125.75000092.135391204957200
2006-06-09126.360001126.959999125.290001125.34999891.84232394972200
2006-06-12125.879997125.930000123.820000123.98999890.84585695815900
2006-06-13123.739998124.839996122.550003122.55000389.790817185688800
2006-06-14122.839996123.629997122.339996123.50000090.486839163566400
2006-06-15123.949997126.360001123.860001126.12000392.406502134057000
2006-06-16125.290001125.559998124.459999124.65000291.73313994253500
2006-06-19125.400002125.480003123.550003123.66999891.01190995804400
2006-06-20124.010002124.809998123.720001124.08999691.32099965494700
2006-06-21124.000000125.699997123.959999125.01000291.99803975008200
2006-06-22124.949997125.059998124.040001124.45999991.59333074566100
2006-06-23124.330002125.300003124.029999124.44000291.57857554107000
2006-06-26124.540001125.059998124.250000124.98999891.98333737899600
2006-06-27125.010002125.290001123.769997123.91000491.18853869780200
2006-06-28124.190002124.769997123.650002124.75000091.80672562368100
2006-06-29125.199997127.349998125.169998127.26999793.661270110634800
2006-06-30127.540001127.660004126.959999127.27999993.66861754227800
2006-07-03127.430000128.009995127.309998127.80000394.05129223914000
2006-07-05127.290001127.449997126.519997127.07000093.51407669653400
2006-07-06127.199997127.849998127.080002127.44000293.78636250100300
2006-07-07127.190002127.559998126.290001126.61000193.17556881626500
2006-07-10126.940002127.430000126.410004126.84999893.35215060964100
2006-07-11126.610001127.410004125.940002127.41000493.76428273640800
2006-07-12127.150002127.400002125.720001126.05000392.76343582561300
2006-07-13125.449997125.680000124.000000124.00000091.254776102405700
2006-07-14124.129997124.260002122.830002123.51999790.901543103242500
2006-07-17123.519997124.099998123.150002123.33999690.76905881159000
2006-07-18123.709999124.050003122.389999123.97000191.232681122771000
2006-07-19124.180000126.260002123.720001125.69000292.498505133565300
2006-07-20126.120003126.300003124.660004124.83000291.865601112259800
2006-07-21125.150002125.190002123.820000123.94999791.217995101560000
2006-07-24124.440002126.320000124.440002126.20999992.88118092884000
2006-07-25125.980003127.300003125.720001126.66000493.21234195480700
2006-07-26126.589996127.449997126.180000126.83000293.33745684525800
2006-07-27127.379997127.690002126.199997126.70999993.24913087257100
2006-07-28127.040001128.139999126.860001127.98000394.18376282137000
2006-07-31127.660004127.959999127.449997127.84999894.08808949593100
2006-08-01127.339996127.379997126.599998127.22000193.62447465225600
2006-08-02127.580002128.460007127.550003128.08000294.25733964770900
2006-08-03127.339996128.550003127.150002128.41999894.50756863693800
2006-08-04129.080002129.429993127.480003128.19999794.34565096294200
2006-08-07127.900002128.080002127.400002127.90000294.12490145377300
2006-08-08128.089996128.460007126.949997127.41000493.76428290901300
2006-08-09128.179993128.600006126.610001126.98000393.44783878910600
2006-08-10126.580002127.500000126.279999127.37000393.73484069322300
2006-08-11127.169998127.199997126.389999127.01000293.46993347482200
2006-08-14127.629997128.160004126.919998127.11000193.54351057839000
2006-08-15128.250000128.869995127.900002128.63000594.66209468143000
2006-08-16129.320007129.889999129.039993129.69999795.44954771737600
2006-08-17129.580002130.369995129.490005130.02999995.69240670992800
2006-08-18130.190002130.690002129.589996130.69000296.17809358288400
2006-08-21130.179993130.279999129.800003130.13000595.76600642133600
2006-08-22129.990005130.520004129.679993130.11999595.75862960839900
2006-08-23130.179993130.440002129.190002129.75999595.49370666592100
2006-08-24129.990005130.100006129.399994129.64999495.41275057983000
2006-08-25129.639999130.250000129.550003129.80999895.53049541756000
2006-08-28129.649994130.820007129.639999130.42999395.98677852681500
2006-08-29130.490005130.830002129.809998130.58000296.09716861817800
2006-08-30130.869995131.039993130.550003130.66000496.15606750052200
2006-08-31130.850006130.990005130.580002130.63999996.14132737510300
2006-09-01131.139999131.580002130.839996131.41999896.71534748794500
2006-09-05131.509995131.850006131.199997131.66999896.89932352348300
2006-09-06131.110001131.160004130.330002130.50999596.04566253795600
2006-09-07130.059998130.570007129.350006129.91000495.60411186269400
2006-09-08130.080002130.460007129.830002130.27999995.87638145096300
2006-09-11129.860001130.690002129.479996130.41000495.97207668496600
2006-09-12130.559998131.839996130.369995131.69000296.91405569875600
2006-09-13131.639999132.449997131.520004132.22000197.30410862898400
2006-09-14131.960007132.240005131.750000132.22999697.31144057805400
2006-09-15132.309998132.389999131.679993131.96000797.53985676703100
2006-09-18131.789993132.389999131.649994132.13999997.67289064154100
2006-09-19132.119995132.130005131.070007131.80999897.42895592089100
2006-09-20132.250000132.770004132.059998132.50999597.94638875204100
2006-09-21132.610001132.750000131.419998131.86999597.47328988932500
2006-09-22131.669998131.679993131.000000131.47000197.17766665966800
2006-09-25131.729996132.850006131.050003132.47999697.92424092299100
2006-09-26132.500000133.600006132.399994133.58000298.73728973962700
2006-09-27133.490005133.970001133.270004133.74000598.85556882432200
2006-09-28133.740005133.990005133.279999133.69000298.81861158597500
2006-09-29133.800003133.940002133.479996133.58000298.73728947966600
2006-10-02133.539993133.830002132.949997133.08000298.36769951687400
2006-10-03132.889999133.869995132.649994133.36000198.57465473108100
2006-10-04133.229996135.000000133.080002134.91999899.72776880890500
2006-10-05134.919998135.410004134.750000135.17999399.91992260505900
2006-10-06134.949997135.100006134.399994135.00999599.79429664983600
2006-10-09134.850006135.300003134.639999135.08999699.85343941176800
2006-10-10135.100006135.449997134.839996135.27000499.98646556403700
2006-10-11134.839996135.429993134.300003135.11000199.868217104071800
2006-10-12135.449997136.389999135.399994136.279999100.73304759158600
2006-10-13136.160004136.710007136.039993136.630005100.99175353944000
2006-10-16136.520004137.050003136.419998136.839996101.14694242273000
2006-10-17136.470001136.699997135.669998136.410004100.82914090500600
2006-10-18137.039993137.369995136.100006136.589996100.96218186848600
2006-10-19136.389999136.880005136.229996136.809998101.12477964063200
2006-10-20136.839996136.949997136.330002136.839996101.14694248094500
2006-10-23136.559998137.800003136.389999137.470001101.61260266219900
2006-10-24137.279999137.929993137.220001137.880005101.91568853234900
2006-10-25137.740005138.410004137.509995138.350006102.26310778105400
2006-10-26138.660004139.000000137.979996138.779999102.58092566843700
2006-10-27138.610001138.750000137.630005137.910004101.93788180238000
2006-10-30137.660004138.199997137.399994137.809998101.86393049717800
2006-10-31138.070007138.259995137.250000137.789993101.84915271274100
2006-11-01138.220001138.309998136.720001136.860001101.16172883005600
2006-11-02136.509995137.009995136.360001136.779999101.10258560693100
2006-11-03137.270004137.389999135.619995136.539993100.92520171346400
2006-11-06136.960007138.279999136.949997138.080002102.06351563303300
2006-11-07138.199997138.979996138.000000138.610001102.45526963318900
2006-11-08138.000000139.050003136.860001138.910004102.67699487517800
2006-11-09139.009995139.139999137.899994138.179993102.13744495916300
2006-11-10138.139999138.339996137.720001138.240005102.18178648991500
2006-11-13138.179993139.039993138.070007138.580002102.43308359398200
2006-11-14138.970001139.740005138.119995139.619995103.20182096704000
2006-11-15139.570007140.449997139.529999140.020004103.49749076509600
2006-11-16140.440002140.679993139.490005140.380005103.76361176728800
2006-11-17139.929993140.429993139.729996140.419998103.79315956353800
2006-11-20140.300003140.740005139.940002140.500000103.85228069174200
2006-11-21140.490005140.669998140.289993140.639999103.95578851367900
2006-11-22140.750000141.160004140.500000140.919998104.16274345505300
2006-11-24140.240005140.839996140.199997140.350006103.74142530998000
2006-11-27140.279999140.350006138.380005138.419998102.31484284545100
2006-11-28138.240005139.160004138.110001139.020004102.758362106652900
2006-11-29139.470001140.529999139.080002140.470001103.83012490034900
2006-11-30140.440002141.050003139.759995140.529999103.87449683994300
2006-12-01140.529999140.660004138.970001140.220001103.645363126080000
2006-12-04140.250000141.550003140.229996141.289993104.43621887813200
2006-12-05141.559998141.960007141.259995141.899994104.88710873374400
2006-12-06141.869995142.070007141.500000141.779999104.79838653253200
2006-12-07142.029999142.300003141.110001141.160004104.34014962857400
2006-12-08141.130005141.899994140.779999141.419998104.53232679625500
2006-12-11141.419998142.089996141.339996141.830002104.83540339779400
2006-12-12141.690002141.869995140.889999141.720001104.75404477451600
2006-12-13142.229996142.339996141.559998141.869995104.86496055520200
2006-12-14141.860001143.240005141.839996143.119995105.78889564755200
2006-12-15142.639999142.889999142.240005142.339996105.79853170857400
2006-12-18142.539993142.880005141.750000141.949997105.50869848954600
2006-12-19141.550003142.559998141.190002142.220001105.70938165023600
2006-12-20142.279999142.660004142.009995142.139999105.64992541469600
2006-12-21142.270004142.429993141.320007141.619995105.26340548698400
2006-12-22141.639999141.649994140.669998140.750000104.61676062069100
2006-12-26140.809998141.610001140.779999141.580002105.23369632696900
2006-12-27141.869995142.600006141.830002142.509995105.92491139727100
2006-12-28142.410004142.699997141.990005142.210007105.70192737288800
2006-12-29142.059998142.539993141.429993141.619995105.26340545461200
2007-01-03142.250000142.860001140.570007141.369995105.07753094807600
2007-01-04141.229996142.050003140.610001141.669998105.30057569620600
2007-01-05141.330002141.399994140.380005140.539993104.46064876645300
2007-01-08140.820007141.410004140.250000141.190002104.94380271655000
2007-01-09141.309998141.600006140.399994141.070007104.85459975680100
2007-01-10140.580002141.570007140.300003141.539993105.20397272428000
2007-01-11141.580002142.619995141.500000142.160004105.66476454476800
2007-01-12142.149994143.240005142.110001143.240005106.46752255370600
2007-01-16143.070007143.440002142.729996142.960007106.25938444871300
2007-01-17142.850006143.460007142.729996143.020004106.30399350241400
2007-01-18143.169998143.259995142.309998142.539993105.94723568177300
2007-01-19142.539993143.100006142.460007142.820007106.15531956973000
2007-01-22143.070007143.100006141.929993142.380005105.82830060253600
2007-01-23142.259995143.080002142.059998142.800003106.14046554064400
2007-01-24142.970001143.979996142.910004143.949997106.99528555834700
2007-01-25143.860001143.919998142.009995142.259995105.73909873583800
2007-01-26142.570007142.649994141.580002142.130005105.64250267255600
2007-01-29142.190002142.800003141.740005142.050003105.58299366114600
2007-01-30142.350006142.860001142.059998142.789993106.13301870407600
2007-01-31142.630005144.130005142.399994143.750000106.84657391868600
2007-02-01144.149994144.660004143.910004144.610001107.48587869312400
2007-02-02144.729996144.949997144.380005144.809998107.63445349607000
2007-02-05144.699997144.940002144.339996144.850006107.66419245705300
2007-02-06144.970001145.029999144.330002144.889999107.69391657081300
2007-02-07145.119995145.360001144.570007145.210007107.93179355669700
2007-02-08144.779999145.119995144.270004145.020004107.79057370641000
2007-02-09145.059998145.330002143.389999143.940002106.98783979084400
2007-02-12143.940002144.039993143.190002143.449997106.62358965657000
2007-02-13143.770004144.899994143.759995144.660004107.52298064081800
2007-02-14144.800003145.899994144.779999145.610001108.22912666039400
2007-02-15145.669998145.949997145.429993145.800003108.37030038715200
2007-02-16145.440002145.759995145.229996145.729996108.31830639841800
2007-02-20145.559998146.199997145.000000146.039993108.54869856911800
2007-02-21145.610001146.070007145.350006145.979996108.50412863971600
2007-02-22146.050003146.419998145.169998145.869995108.42234879067400
2007-02-23145.740005145.789993145.029999145.300003107.99868071966200
2007-02-26145.830002145.949997144.750000145.169998107.90205469192800
2007-02-27143.880005144.199997139.000000139.500000103.687622274466500
2007-02-28140.389999141.979996139.800003140.929993104.750534177536300
2007-03-01139.339996141.250000138.050003140.509995104.438332212828600
2007-03-02140.050003140.660004138.660004138.669998103.070709162574000
2007-03-05137.929993139.580002137.330002137.350006102.089561143750400
2007-03-06138.779999140.119995137.720001139.699997103.836319143333300
2007-03-07139.589996140.460007139.399994139.559998103.732262115144900
2007-03-08140.539993141.160004140.070007140.740005104.609329117891600
2007-03-09141.309998141.419998140.080002140.779999104.639046107765100
2007-03-12140.419998141.339996140.160004140.990005104.79515180366900
2007-03-13140.179993140.770004138.039993138.250000102.758553190605200
2007-03-14138.429993139.360001136.750000139.279999103.524132231853800
2007-03-15138.970001139.990005138.800003139.470001103.665321132435900
2007-03-16139.309998139.630005138.119995138.529999103.375061121531600
2007-03-19139.259995140.330002139.149994140.199997104.62123196161200
2007-03-20140.080002141.050003139.960007140.970001105.19583982147400
2007-03-21141.100006143.649994140.820007143.289993106.927116152368700
2007-03-22143.479996143.679993142.789993143.179993106.845024118942200
2007-03-23143.279999143.809998143.149994143.389999107.00174074416800
2007-03-26143.500000143.649994142.089996143.199997106.859932113787500
2007-03-27143.119995143.160004142.389999142.860001106.60622499864600
2007-03-28142.139999142.470001141.259995141.820007105.830147152907900
2007-03-29142.539993142.610001141.190002141.970001105.942070139432700
2007-03-30142.240005142.839996140.559998142.000000105.964462128194100
2007-04-02142.160004142.460007141.479996142.160004106.08386279416400
2007-04-03142.970001143.979996142.910004143.690002107.22560182417800
2007-04-04143.690002143.949997143.160004143.850006107.34500163995200
2007-04-05143.669998144.440002143.610001144.240005107.63603246822800
2007-04-09144.649994144.800003144.149994144.440002107.78524850967400
2007-04-10144.330002144.850006144.270004144.610001107.91220156620000
2007-04-11144.820007144.860001143.539993144.020004107.471825106365700
2007-04-12143.740005144.919998143.339996144.660004107.949455115534400
2007-04-13144.899994145.320007144.360001145.320007108.44194084287000
2007-04-16145.830002146.860001145.820007146.699997109.47176483064600
2007-04-17146.970001147.399994146.649994147.089996109.762794108424100
2007-04-18146.600006147.699997146.570007147.270004109.89710288345300
2007-04-19146.550003147.399994146.360001147.229996109.867233102947700
2007-04-20148.220001148.619995147.039993148.619995110.904495124114100
2007-04-23148.369995148.729996147.970001148.059998110.48661877270800
2007-04-24148.229996148.399994147.320007148.119995110.531403114471000
2007-04-25148.729996149.660004148.020004149.479996111.546272108418800
2007-04-26149.490005149.800003149.100006149.649994111.67314188741600
2007-04-27149.089996149.740005148.839996149.529999111.583572108191100
2007-04-30149.639999149.740005148.210007148.289993110.658241100874100
2007-05-01148.419998149.470001147.669998148.669998110.941803134342700
2007-05-02148.899994149.949997148.750000149.539993111.59103487129800
2007-05-03149.970001150.399994149.729996150.350006112.19548886569700
2007-05-04150.750000151.119995150.220001150.919998112.62082796409000
2007-05-07150.880005151.199997150.809998150.949997112.64319663461400
2007-05-08150.580002150.919998150.130005150.750000112.49401980584000
2007-05-09150.639999152.820007150.369995151.160004112.799934102070100
2007-05-10150.729996151.020004149.270004149.580002111.620903153617800
2007-05-11149.750000150.929993149.720001150.860001112.576027113408900
2007-05-14150.860001151.300003149.789993150.529999112.329758108027500
2007-05-15150.699997151.660004150.190002150.570007112.359688180673300
2007-05-16150.800003151.630005150.380005151.600006113.128258114166500
2007-05-17151.380005151.960007151.110001151.300003112.904465101132800
2007-05-18152.009995152.619995151.809998152.619995113.88941299182000
2007-05-21152.580002153.229996152.500000152.539993113.829697174664600
2007-05-22152.699997153.160004152.380005152.419998113.74019682148800
2007-05-23152.949997153.500000152.360001152.440002113.755112133786600
2007-05-24152.529999153.210007150.740005151.059998112.725304187593000
2007-05-25151.500000152.020004151.179993151.690002113.19542783309200
2007-05-29151.940002152.500000151.449997152.240005113.60585882020000
2007-05-30151.460007153.539993151.339996153.479996114.531181129013600
2007-05-31153.669998153.889999153.119995153.320007114.411781114866700
2007-06-01153.880005154.399994153.509995154.080002114.978912107771700
2007-06-04153.539993154.389999153.479996154.100006114.99385178008800
2007-06-05153.740005153.899994152.860001153.490005114.538673126917900
2007-06-06152.860001152.949997151.750000151.839996113.307335164096800
2007-06-07151.559998152.500000149.059998149.100006111.262650232414600
2007-06-08149.580002151.190002149.089996151.039993112.710373175886000
2007-06-11150.929993151.949997150.699997151.300003112.904465102015600
2007-06-12150.669998151.539993149.550003149.649994111.673141233898000
2007-06-13150.500000152.070007149.720001151.889999113.344688193208200
2007-06-14152.059998153.119995152.029999152.860001114.068512146396500
2007-06-15153.139999153.660004152.929993153.070007114.717575154030800
2007-06-18153.380005153.389999152.660004152.889999114.58261188537500
2007-06-19152.550003153.380005152.360001153.270004114.867447110851700
2007-06-20153.580002153.580002150.960007151.139999113.271088177119700
2007-06-21151.080002152.110001150.250000151.979996113.900658205262000
2007-06-22151.520004151.770004149.850006150.550003112.828987204964700
2007-06-25150.240005151.250000149.020004149.830002112.289330232014400
2007-06-26150.210007150.460007148.279999148.289993111.135170198445700
2007-06-27148.130005150.570007148.059998150.399994112.716522213638000
2007-06-28150.380005151.410004149.669998150.380005112.701492157705000
2007-06-29150.899994151.649994149.149994150.429993112.738991199701800
2007-07-02150.869995151.919998150.770004151.789993113.758232103357000
2007-07-03152.179993152.500000151.990005152.339996114.17041854048400
2007-07-05152.399994152.559998151.630005152.179993114.05053789279000
2007-07-06152.380005153.169998151.929993152.979996114.65010881109000
2007-07-09153.160004153.360001152.619995153.100006114.74003672348100
2007-07-10152.289993152.610001150.770004150.919998113.106194180362600
2007-07-11150.750000152.050003150.520004151.990005113.908165175607600
2007-07-12152.369995154.750000152.339996154.389999115.706802133882500
2007-07-13154.570007155.460007154.389999154.850006116.051544111794300
2007-07-16154.990005155.529999154.580002154.830002116.03655298378700
2007-07-17154.929993155.479996154.679993154.750000115.976631126201300
2007-07-18154.229996154.800003153.300003154.470001115.766754237887400
2007-07-19155.199997155.529999154.750000155.070007116.216454145212700
2007-07-20154.889999154.990005152.830002153.500000115.039772245502500
2007-07-23154.179993154.720001153.300003153.970001115.392021121183900
2007-07-24153.119995154.279999150.759995151.300003113.391045256732400
2007-07-25152.020004152.389999150.250000151.610001113.623352265214500
2007-07-26150.190002150.800003146.389999148.020004110.932861467592500
2007-07-27148.210007148.869995145.050003145.110001108.751953422987600
2007-07-30145.929993147.809998145.289993147.380005110.453186283017500
2007-07-31148.330002149.460007145.039993145.720001109.209152316976700
2007-08-01145.179993147.009995143.949997146.429993109.741241467670000
2007-08-02146.759995147.759995145.259995147.600006110.618073294758400
2007-08-03147.279999147.580002143.199997143.800003107.770187359398200
2007-08-06144.210007146.830002142.529999146.210007109.576370324980000
2007-08-07145.940002149.000000145.229996147.770004110.745468232568700
2007-08-08148.410004150.589996147.339996149.830002112.289330274930600
2007-08-09147.429993148.949997145.289993145.389999108.961815357622100
2007-08-10144.389999146.500000143.119995144.710007108.452194411018400
2007-08-13146.500000146.889999145.020004145.229996108.841881181917200
2007-08-14145.699997146.059998142.720001143.009995107.178123264134500
2007-08-15142.720001144.460007140.619995141.039993105.701698323834000
2007-08-16139.789993142.940002137.000000142.100006106.496147546743700
2007-08-17145.500000145.809998141.389999144.710007108.452194388218100
2007-08-20145.169998145.470001143.289993144.639999108.399734187320400
2007-08-21144.600006145.970001144.139999144.929993108.617081157066400
2007-08-22146.009995146.800003145.330002146.649994109.906082173156700
2007-08-23147.339996147.649994145.610001146.520004109.808678203915300
2007-08-24146.479996148.330002146.279999148.330002111.165184128901900
2007-08-27147.850006148.330002146.729996146.949997110.130943113024300
2007-08-28146.160004146.250000143.460007143.720001107.710251219790700
2007-08-29144.369995146.740005143.960007146.539993109.823631207654200
2007-08-30145.449997147.190002145.309998146.149994109.531326191817300
2007-08-31147.649994148.500000146.830002147.589996110.610535185477500
2007-09-04147.449997149.979996147.399994149.080002111.727272120062000
2007-09-05148.199997148.360001147.000000147.789993110.760475166261800
2007-09-06147.949997148.610001147.119995148.130005111.015282127878400
2007-09-07146.479996146.889999145.259995146.070007109.471420235447600
2007-09-10146.520004146.720001144.330002145.789993109.261597192305900
2007-09-11146.240005147.699997146.130005147.490005110.535660162081900
2007-09-12147.289993148.440002146.979996147.869995110.820435149554600
2007-09-13148.550003149.449997148.199997148.910004111.599846154079000
2007-09-14147.960007149.089996147.740005148.899994111.592346121911000
2007-09-17148.309998148.649994147.630005148.100006110.992828109870800
2007-09-18148.830002152.500000148.130005152.460007114.260422263759500
2007-09-19153.410004154.389999152.710007153.360001114.934891193779900
2007-09-20153.339996153.429993152.110001152.279999114.125481175186800
2007-09-21152.710007153.119995151.740005151.970001114.433456141457500
2007-09-24152.419998152.820007151.360001151.690002114.222633139450200
2007-09-25150.809998151.660004150.470001151.389999113.996750142289900
2007-09-26152.250000152.770004151.389999152.190002114.599098135547000
2007-09-27152.910004153.100006152.190002153.089996115.276848102713300
2007-09-28152.850006153.190002151.979996152.580002114.892838133372100
2007-10-01152.600006154.750000152.500000154.300003116.187950148162300
2007-10-02154.610001154.649994153.809998154.089996116.029816112978800
2007-10-03153.809998154.410004153.009995153.779999115.796341119055900
2007-10-04154.110001154.259995153.589996154.020004115.97711976864400
2007-10-05155.029999156.100006154.630005155.850006117.355103134579700
2007-10-08155.389999155.490005154.770004155.020004116.73014171280400
2007-10-09155.600006156.500000155.029999156.479996117.82945394054300
2007-10-10156.039993156.440002155.410004156.220001117.633698101711100
2007-10-11156.929993157.520004154.539993155.470001117.068977233529100
2007-10-12155.460007156.350006155.270004156.330002117.716530124546700
2007-10-15156.270004156.360001153.940002155.009995116.722565161151900
2007-10-16154.410004154.520004153.470001153.779999115.796341166525700
2007-10-17154.979996155.089996152.470001154.250000116.150284216687300
2007-10-18153.449997154.190002153.080002153.690002115.728592148367500
2007-10-19153.089996156.479996149.660004149.669998112.701546297169900
2007-10-22148.860001150.759995148.660004150.539993113.356651261989800
2007-10-23151.460007151.949997150.250000151.759995114.275360180085100
2007-10-24151.210007151.740005148.839996151.479996114.064461326694200
2007-10-25151.649994152.289993149.880005151.839996114.335548237374500
2007-10-26153.059998153.619995151.899994153.619995115.675911176484000
2007-10-29153.929993154.440002153.550003154.130005116.059914106841000
2007-10-30153.449997153.750000152.869995153.059998115.254242132981600
2007-10-31153.979996155.270004152.839996154.649994116.451492220954400
2007-11-01153.289993153.410004150.589996151.029999113.725685333040800
2007-11-02151.529999152.000000149.210007151.199997113.853661331228200
2007-11-05149.639999151.160004148.970001150.050003112.987686226841000
2007-11-06150.860001152.110001149.899994152.070007114.508781177800500
2007-11-07150.440002151.130005147.550003147.910004111.376266306639700
2007-11-08147.990005148.399994145.070007147.160004110.811546374509900
2007-11-09145.690002147.539993144.889999145.139999109.290474277745100
2007-11-12145.210007146.610001143.699997143.699997108.206169243087800
2007-11-13145.369995148.309998145.220001148.080002111.504280191117400
2007-11-14149.220001149.399994146.779999147.669998111.195549230558800
2007-11-15146.570007147.490005144.520004145.539993109.591690263111100
2007-11-16146.309998146.470001144.570007145.789993109.779900308770600
2007-11-19145.279999145.360001143.190002143.759995108.251343267746000
2007-11-20144.020004145.529999142.110001144.639999108.913940414767500
2007-11-21143.080002143.910004141.669998141.679993106.685074259012400
2007-11-23143.070007144.339996142.699997144.130005108.52993877688400
2007-11-26144.429993144.880005140.660004140.949997106.135376214232000
2007-11-27141.740005143.229996140.949997142.570007107.355263293897900
2007-11-28144.190002147.470001144.139999147.130005110.788902258596900
2007-11-29146.619995147.720001146.100006147.179993110.826553199409900
2007-11-30149.039993149.869995147.330002148.660004111.941063222908000
2007-12-03148.190002148.449997147.289993147.679993111.203064146430400
2007-12-04146.660004147.539993146.309998146.360001110.209099136533900
2007-12-05147.929993149.199997147.830002148.809998112.053947171130000
2007-12-06148.630005151.210007148.570007150.940002113.657875154457400
2007-12-07151.419998151.500000150.550003150.910004113.635284148980100
2007-12-10151.279999152.250000150.860001152.080002114.516281123914300
2007-12-11152.139999152.889999147.830002147.910004111.376266250346400
2007-12-12151.059998151.770004147.199997149.369995112.475685322435600
2007-12-13148.320007149.389999147.300003149.059998112.242233237551300
2007-12-14147.929993149.100006147.100006147.169998110.819061159152900
2007-12-17146.610001146.869995144.860001145.070007109.237732177269400
2007-12-18146.100006146.479996143.960007145.880005109.847694245569300
2007-12-19145.940002146.889999144.940002145.880005109.847694198917200
2007-12-20146.839996146.860001145.179993146.800003110.540436214813800
2007-12-21147.369995148.419998147.089996148.130005112.133911146084400
2007-12-24148.820007149.479996148.479996149.229996112.96662145601400
2007-12-26148.649994149.679993148.500000149.550003113.20887067093100
2007-12-27149.020004149.029999147.320007147.669998111.785683122981700
2007-12-28148.539993148.610001146.899994147.300003111.505646116398100
2007-12-31147.100006147.610001146.059998146.210007110.680511108126800
2008-01-02146.529999146.990005143.880005144.929993109.711540204935600
2008-01-03144.910004145.490005144.070007144.860001109.658562125133300
2008-01-04143.339996143.440002140.910004141.309998106.971169232330900
2008-01-07141.809998142.229996140.100006141.190002106.880363234991000
2008-01-08142.080002142.899994138.440002138.910004105.154434326365700
2008-01-09139.089996140.789993137.699997140.369995106.259636301824900
2008-01-10139.679993142.800003139.369995141.289993106.956039335701200
2008-01-11140.779999141.899994139.000000140.149994106.093071267076600
2008-01-14141.160004141.860001140.399994141.279999106.948494170365500
2008-01-15139.789993141.490005137.899994138.169998104.594254239940100
2008-01-16137.360001139.119995136.279999136.979996103.693390378802600
2008-01-17137.809998137.880005132.929993133.429993101.006050397892600
2008-01-18134.740005135.020004131.100006132.05999899.969002348561500
2008-01-22127.209999132.429993126.000000130.72000198.954628435923700
2008-01-23127.089996134.190002126.839996133.860001101.331581511913000
2008-01-24134.479996135.460007133.309998134.990005102.186974259949300
2008-01-25136.509995136.759995132.600006133.039993100.710838269603900
2008-01-28133.259995135.520004132.059998135.240005102.376236217934600
2008-01-29136.100006136.449997134.880005135.910004102.883415168968300
2008-01-30135.580002138.539993134.600006134.910004102.126442334939200
2008-01-31133.399994138.539993133.199997137.369995103.988655343680800
2008-02-01137.940002139.610001137.520004139.580002105.661613206843600
2008-02-04139.210007139.300003137.639999137.820007104.329269124694300
2008-02-05135.940002136.250000133.669998134.130005101.535957286882500
2008-02-06134.580002135.250000132.410004133.050003100.718407250792900
2008-02-07131.800003134.789993131.729996133.929993101.384560297368100
2008-02-08133.089996134.220001132.100006133.070007100.733543221643500
2008-02-11133.100006134.229996132.039993133.750000101.248314188576300
2008-02-12134.910004136.309998133.979996134.990005102.186974256654400
2008-02-13136.009995137.059998135.139999136.369995103.231621181967800
2008-02-14136.949997137.000000134.789993135.169998102.323219215207200
2008-02-15134.500000135.220001133.910004135.139999102.300575154110300
2008-02-19136.720001136.889999134.610001135.520004102.588211145190000
2008-02-20133.990005136.550003133.759995135.919998102.891014220085700
2008-02-21136.660004137.009995134.070007134.789993102.035561201051200
2008-02-22134.970001135.850006132.860001135.619995102.663918205491000
2008-02-25135.539993137.649994134.779999137.330002103.958344190107000
2008-02-26136.750000138.949997136.500000138.360001104.738037212420700
2008-02-27137.559998139.139999137.410004138.220001104.632103168395800
2008-02-28137.240005137.960007136.550003136.869995103.610153170831100
2008-02-29135.600006135.679993132.779999133.820007101.301300252715200
2008-03-03133.139999133.809998132.240005133.500000101.059059189483500
2008-03-04132.229996133.399994130.990005132.990005100.673012282513100
2008-03-05133.419998134.770004132.339996133.830002101.308868270681400
2008-03-06132.979996133.220001130.550003131.05999899.211998247911700
2008-03-07129.770004131.740005128.580002129.71000798.190041326434600
2008-03-10129.839996129.929993127.589996128.00000096.895554235683600
2008-03-11130.720001132.720001128.949997132.600006100.377754341440600
2008-03-12132.740005133.770004131.160004131.36000199.439064229161100
2008-03-13129.610001132.639999128.600006131.64999499.658615351504200
2008-03-14132.770004132.809998127.779999129.61000198.114342484687800
2008-03-17126.570000129.259995126.070000128.30000397.122681405311100
2008-03-18130.619995133.690002129.979996133.630005101.157455334416600
2008-03-19134.139999134.649994130.039993130.32000798.651817345971600
2008-03-20130.050003132.910004129.259995132.080002100.479111245320700
2008-03-24133.309998135.809998133.240005134.720001102.487465208977300
2008-03-25134.860001135.550003133.770004134.850006102.586380192947200
2008-03-26134.460007135.089996133.110001133.199997101.331154196934300
2008-03-27134.199997134.440002132.360001132.779999101.011642225153200
2008-03-28132.990005133.360001131.059998131.509995100.045479180896100
2008-03-31131.289993132.729996131.089996131.970001100.395416166692100
2008-04-01133.610001136.839996133.509995136.610001103.925293254547300
2008-04-02137.050003137.669998135.979996136.699997103.993736210910800
2008-04-03135.960007137.440002135.710007137.039993104.252388175884800
2008-04-04137.119995137.960007136.119995136.889999104.138290204446800
2008-04-07137.869995138.570007136.740005136.960007104.191566154245500
2008-04-08136.190002136.919998135.949997136.820007104.085075148937300
2008-04-09136.610001136.800003134.889999135.830002103.331947195610600
2008-04-10135.419998136.669998134.899994136.020004103.476463192967800
2008-04-11134.490005135.119995133.009995133.380005101.468094222973300
2008-04-14133.190002133.539993132.550003132.929993101.125740160522000
2008-04-15133.580002133.690002132.330002133.240005101.361580172389200
2008-04-16134.539993136.910004134.520004136.850006104.107887189268900
2008-04-17136.020004137.250000135.660004137.050003104.259979179665700
2008-04-18138.940002139.559998138.259995138.479996105.347839218530600
2008-04-21138.229996138.979996137.850006138.550003105.401146118587400
2008-04-22138.190002138.309998136.899994137.940002104.937057162166000
2008-04-23138.089996138.779999137.119995137.720001104.769699193309000
2008-04-24138.080002139.740005137.039993138.320007105.226181229381300
2008-04-25139.399994139.889999137.910004139.600006106.199905190788100
2008-04-28139.880005140.250000139.380005139.630005106.222748105610200
2008-04-29139.389999139.729996138.610001139.080002105.804344125514100
2008-04-30139.289993140.589996138.259995138.259995105.180496208395900
2008-05-01138.380005141.119995138.270004141.119995107.356239187279500
2008-05-02142.339996142.369995140.559998141.509995107.652916181585500
2008-05-05141.050003141.610001140.410004140.830002107.135597118504500
2008-05-06140.020004142.199997139.690002142.050003108.063705179339800
2008-05-07141.889999142.039993139.130005139.520004106.139069199267300
2008-05-08139.740005140.320007138.979996139.160004105.865166178321200
2008-05-09138.600006139.389999138.449997138.899994105.667366152588200
2008-05-12139.250000140.559998138.729996140.460007106.854156147865900
2008-05-13140.800003140.889999139.729996140.479996106.869347159132200
2008-05-14141.070007142.199997140.460007140.770004107.089989181910800
2008-05-15141.039993142.630005140.830002142.529999108.428894166927000
2008-05-16142.860001142.869995141.610001142.660004108.527840204236800
2008-05-19142.809998144.300003142.300003143.050003108.824509165664400
2008-05-20142.270004142.339996141.000000141.889999107.942001178552100
2008-05-21141.809998142.119995139.000000139.490005106.116264252724800
2008-05-22139.429993140.169998139.000000139.509995106.131447170820400
2008-05-23139.050003139.660004137.520004137.639999104.708855181376400
2008-05-27137.800003139.000000137.529999138.660004105.484840168322900
2008-05-28139.169998140.000000138.000000139.300003105.971687181288100
2008-05-29139.130005140.929993139.080002140.000000106.504196173927200
2008-05-30140.470001140.740005139.940002140.350006106.770493117362000
2008-06-02139.830002139.860001138.000000138.899994105.667366181069900
2008-06-03139.300003139.619995137.229996138.089996105.051193271965700
2008-06-04137.699997139.160004137.460007138.020004104.997955246637700
2008-06-05138.580002140.889999138.320007140.779999107.097565237867100
2008-06-06139.550003139.800003136.220001136.289993103.681831384276300
2008-06-09136.860001137.500000135.410004136.619995103.932861228263900
2008-06-10135.669998137.100006135.350006135.940002103.415604260234900
2008-06-11135.970001136.259995133.929993133.940002101.894127283890100
2008-06-12134.600006135.869995133.520004134.449997102.282059252791800
2008-06-13135.169998136.520004134.419998136.149994103.575348244726900
2008-06-16135.550003136.929993135.460007136.229996103.636192185832500
2008-06-17137.070007137.119995135.369995135.570007103.134117191707700
2008-06-18134.690002135.520004133.710007134.250000102.129913265893000
2008-06-19134.149994135.240005133.500000134.419998102.259270304204900
2008-06-20132.839996133.089996131.220001131.580002100.599419289275700
2008-06-23132.089996132.229996131.320007131.449997100.500015165096400
2008-06-24131.050003132.440002130.190002131.190002100.301247267300600
2008-06-25131.720001133.399994131.240005131.809998100.775276287853900
2008-06-26130.570007131.419998128.080002128.22999698.038177297775000
2008-06-27128.279999128.860001127.040001127.52999997.502998303423400
2008-06-30127.889999128.910004127.300003127.98000397.847054258842600
2008-07-01126.519997128.470001125.930000128.38000598.152863388622000
2008-07-02128.789993129.160004125.949997126.18000096.470833288064600
2008-07-03127.110001127.110001124.989998126.30999896.570251239352500
2008-07-07126.790001127.339996123.919998125.01999795.583961372427300
2008-07-08124.989998127.389999124.199997127.23999897.281265375973700
2008-07-09127.500000127.739998124.389999124.79000195.408157336729400
2008-07-10124.430000125.790001123.580002125.30000395.798065436475700
2008-07-11123.970001125.900002122.489998123.83999694.681801481124600
2008-07-14125.260002125.500000122.400002122.72000193.825500322720800
2008-07-15121.800003123.489998120.019997120.98999892.502823502502500
2008-07-16121.449997124.570000121.099998123.95999994.773560371642900
2008-07-17125.139999126.260002124.089996125.19999795.721596375490600
2008-07-18126.169998126.419998125.150002125.98000396.317947267030100
2008-07-21126.510002126.800003125.190002126.05000396.371483222863000
2008-07-22125.150002127.800003124.849998127.48000397.464767296904200
2008-07-23127.889999129.149994127.550003128.16999897.992317311698400
2008-07-24128.339996128.410004125.160004125.51000295.958626248634500
2008-07-25125.889999126.489998125.169998125.48000395.935677219131000
2008-07-28125.510002126.059998123.419998123.63999994.528900205201300
2008-07-29123.980003126.379997123.639999126.27999996.547302261505600
2008-07-30127.110001128.600006126.279999128.52999998.267532354710000
2008-07-31127.400002128.570007126.629997126.83000296.967796277402100
2008-08-01127.120003127.279999125.459999126.16000496.455597248690900
2008-08-04126.040001126.139999124.760002124.98999895.561028188239600
2008-08-05126.019997128.559998124.970001128.36000198.137535251577600
2008-08-06128.020004129.300003127.480003128.92999398.573357209555400
2008-08-07127.959999128.440002126.540001127.01000297.105438246312500
2008-08-08126.580002129.929993126.379997129.36999598.909798260811700
2008-08-11129.470001131.509995129.229996130.71000799.934265249425800
2008-08-12130.279999130.699997128.729996129.35000698.894463213200800
2008-08-13128.789993129.649994127.669998128.57000798.298134256393200
2008-08-14127.839996130.279999127.750000129.53999399.039726239555300
2008-08-15129.929993130.500000129.300003130.16999899.521393181000800
2008-08-18130.429993130.479996127.660004128.38999998.160522172275100
2008-08-19127.419998127.690002126.529999126.98999897.090149194673700
2008-08-20127.389999127.949997126.339996127.58000297.541206225498200
2008-08-21126.750000128.440002126.599998127.80000397.709435180609800
2008-08-22128.669998129.649994127.800003129.64999499.123856167715300
2008-08-25128.800003129.649994126.750000127.01999797.113060171936900
2008-08-26127.019997127.870003126.580002127.38999997.395966159117200
2008-08-27127.550003128.830002127.300003128.63000598.344002171032800
2008-08-28129.279999130.339996129.110001130.19000299.536697167537100
2008-08-29129.729996130.139999128.509995128.78999398.466324189195800
2008-09-02130.029999130.710007127.519997127.98999897.854691252364900
2008-09-03127.879997128.500000126.930000127.87999797.770561251947000
2008-09-04126.970001127.230003123.959999124.02999994.827095340042500
2008-09-05123.290001124.949997122.000000124.41999895.125237289503400
2008-09-08128.039993128.240005124.419998126.98999897.090149364075300
2008-09-09127.099998127.360001122.800003123.22000194.207794377326800
2008-09-10123.889999124.900002122.550003123.72000194.590057298916600
2008-09-11122.120003125.739998121.599998125.51000295.958626375369400
2008-09-12124.290001126.209999123.830002126.08999696.402039297851200
2008-09-15121.629997125.650002119.889999120.08999691.814766483607000
2008-09-16117.199997122.320000117.000000122.09999893.351509581744300
2008-09-17119.639999121.849998116.000000116.61000189.154114624095600
2008-09-18118.050003121.790001113.800003120.07000091.799469776114700
2008-09-19126.699997128.000000123.330002124.12000395.445168501087800
2008-09-22124.449997124.750000120.360001121.30999893.284332249966500
2008-09-23120.849998122.019997118.279999118.55000391.161987327470400
2008-09-24119.349998120.000000117.790001118.93000091.454185311818400
2008-09-25119.400002121.910004118.440002120.79000192.884476328253000
2008-09-26118.830002121.500000118.510002120.84999892.930626285917400
2008-09-29119.139999119.339996110.970001111.37999785.648422459562300
2008-09-30113.510002116.800003110.529999115.98999889.193413328154400
2008-10-01115.269997116.690002113.949997116.05999889.247231332783000
2008-10-02114.949997115.110001111.059998111.84999886.009850365337800
2008-10-03112.860001115.449997109.680000110.33999684.848694461798000
2008-10-06107.150002107.620003100.639999104.72000180.527046610637500
2008-10-07106.839996107.33000299.650002100.02999976.920555540012100
2008-10-0897.519997102.18000096.80999897.51000274.982735725414800
2008-10-0999.660004100.62000390.25000090.69999769.746025534485200
2008-10-1086.76000293.94000283.58000288.50000068.054291871026300
2008-10-1393.870003101.34999889.949997101.34999877.935593455584000
2008-10-14104.699997105.52999997.11000199.84999876.782135546268300
2008-10-1597.45999997.80000389.70999990.01999769.223106484627500
2008-10-1691.29000194.76999786.54000193.76999772.106766708811200
2008-10-1791.98999898.58999691.65000293.20999971.676117476649000
2008-10-2095.34999899.09999894.08999698.80999875.982430321294200
2008-10-2196.97000198.63999995.22000195.86000173.713936356502000
2008-10-2293.19999795.86000187.52999990.63999969.699890516168000
2008-10-2390.29000192.44999785.80999891.69000270.507301634666400
2008-10-2484.05999889.91999884.00000087.04000166.931549545812600
2008-10-2785.97000189.51000283.69999783.94999764.555435397288600
2008-10-2887.33999694.23999884.52999993.76000272.099113639939500
2008-10-2993.76999797.16999892.09999893.08000271.576172531270100
2008-10-3095.77999996.54000192.90000296.30000374.052277414582100
2008-10-3195.08000298.57000094.48000396.83000274.459839411394000
2008-11-0396.77999997.69000295.94999797.11000174.675156205419400
2008-11-0499.059998100.86000196.709999100.41000477.212746346793400
2008-11-0599.199997100.70999995.00000096.19000273.967697387844100
2008-11-0694.45999995.44000290.05999890.86000169.869057477721900
2008-11-0791.65000294.00000090.50000093.86000172.176003380391000
2008-11-1095.20999995.52999990.91999892.62999771.230141301773000
2008-11-1190.76000292.13999988.65000289.76999769.030891418498200
2008-11-1288.23000388.94999785.12000385.82000065.993408454330600
2008-11-1386.12999791.73000382.08999691.16999870.107437753141900
2008-11-1489.41000492.05999886.51999786.62000366.608597540352300
2008-11-1786.37999788.55999885.16000485.47000165.724297415254900
2008-11-1885.15000287.22000182.91000487.08000266.962303523811800
2008-11-1985.91000486.87000380.91999881.50000062.671436558327600
2008-11-2080.12999782.51000275.05000375.44999758.019135814180400
2008-11-2177.45999980.90000274.33999679.51999761.148869718536500
2008-11-2481.91999886.98999880.36000185.02999965.385933523305300
2008-11-2587.30000387.51000283.82000085.66000465.870384454112400
2008-11-2684.30000389.19000284.23999888.97000168.415710370134200
2008-11-2888.62999790.12999788.48000390.08999669.276939118308100
2008-12-0187.51000287.55000381.86000182.11000163.140522369927100
2008-12-0283.47000185.48999882.04000185.26999765.570480469508400
2008-12-0383.40000287.83000283.13999987.32000067.146889519863500
2008-12-0486.05999888.05000383.73999885.30000365.593552444173800
2008-12-0583.65000288.41999882.23999887.93000067.615982471905300
2008-12-0890.33999692.37999788.08000291.00000069.976715412859300
2008-12-0990.37000392.12999788.98000389.50000068.823273370790000
2008-12-1090.32000091.36000189.00000090.11000169.292328396187400
2008-12-1189.54000191.00000087.37000387.94000267.623642365061000
2008-12-1285.55000389.07000085.19999788.98999868.431068415060400
2008-12-1589.01999789.15000286.29000187.75000067.477554256694200
2008-12-1691.87999792.01999788.18000091.87999770.653397377699500
2008-12-1790.83999692.43000090.05999890.98999869.969025281819800
2008-12-1891.40000291.66999888.20999989.29000168.661758374673300
2008-12-1989.09999890.62000388.08999688.19000268.366417301451300
2008-12-2288.58000288.66999885.48999887.05999867.490433243759500
2008-12-2387.52999987.93000085.80000386.16000466.792740221625200
2008-12-2486.44999786.87000386.00000086.66000467.18032162061600
2008-12-2687.23999887.30000386.50000087.16000467.56794774767700
2008-12-2987.23999887.33000285.59999886.91000467.374138127795900
2008-12-3087.51000289.05000386.87999788.97000168.971100168256300
2008-12-3189.08000290.97000188.87000390.23999869.955612193987200
2009-01-0290.44000293.44000289.84999892.95999972.064194227566300
2009-01-0592.62999793.66000491.88999992.84999871.978905240349700
2009-01-0693.63999994.44999792.68000093.47000172.459534328260900
2009-01-0792.00000092.26000290.19999790.66999870.288948280899200
2009-01-0890.16000491.08999689.66999891.04000170.575783263834400
2009-01-0991.16000491.32000085.36000189.08999669.064102330953600
2009-01-1288.83999688.91000486.41000486.94999767.405144277858500
2009-01-1386.73000387.87999786.19999787.11000167.529198356432300
2009-01-1485.54000185.75000083.16000484.37000365.405083435491600
2009-01-1584.12000385.25000081.72000184.40000265.428368532647300
2009-01-1685.86000185.98999883.05000385.05999865.939964399237200
2009-01-2084.23000385.05999880.05000380.57000062.459248419855200
2009-01-2181.94000284.23999880.47000184.05000365.157036364360700
2009-01-2282.41999884.04000181.16999882.75000064.149216427940300
2009-01-2380.90000283.98999880.57000083.11000164.428314386800600
2009-01-2683.58999685.36000182.80999883.68000064.870201317978800
2009-01-2784.12999785.15000283.30000384.52999965.529106273789700
2009-01-2886.40000287.94999786.07000087.38999967.746208330007000
2009-01-2986.11000187.48999884.47000184.55000365.544617294392500
2009-01-3084.98000385.40000282.20999982.83000264.211243383383600
2009-02-0281.57000083.18000081.30999882.58000264.017464288233300
2009-02-0383.09999884.36000182.22000183.73999864.916702278385800
2009-02-0484.30000385.37000383.04000183.33000264.598854322989300
2009-02-0582.69999785.29000177.73000384.57000065.560112417679400
2009-02-0684.86000187.33999684.68000086.98000367.428391366101700
2009-02-0986.95999987.73999886.32000087.09999867.521446240075200
2009-02-1086.26999787.02999982.44999783.11000164.428314536212800
2009-02-1183.44999784.05000382.40000283.59999864.808151324442500
2009-02-1282.16999883.82000081.05000383.66000464.854683469302200
2009-02-1383.55000384.23999882.73999882.76000264.156952293998400
2009-02-1780.16000482.95999979.16999879.22000161.412720478910100
2009-02-1879.79000179.94000278.27999979.02999961.265388362964800
2009-02-1979.83999680.15000278.01999778.18000060.606464316867500
2009-02-2076.73000378.33999675.76999777.41999860.017342477176600
2009-02-2378.26999778.26999774.58999674.65000257.869965379641400
2009-02-2475.29000177.94999774.69999777.48000360.063843426260900
2009-02-2577.13999978.41999875.62999776.87000359.590946461985800
2009-02-2677.82000079.66999875.52999975.62000358.621937363353900
2009-02-2774.01000275.69000273.80999873.93000057.311810470510900
2009-03-0272.51999773.91999870.37000370.59999854.730320426452600
2009-03-0371.61000171.69999769.63999970.07000054.319477443761000
2009-03-0471.23000372.87000370.07000071.73000355.606327462753100
2009-03-0570.09999871.73000368.16999868.80000353.334961485549400
2009-03-0669.40000270.44999767.09999868.91999853.427967490470000
2009-03-0967.94999770.00000067.73000368.11000152.800041379905300
2009-03-1069.51000272.37000369.37000372.16999855.947433406227900
2009-03-1173.00000073.75000071.83000272.63999956.311790356648300
2009-03-1272.62000375.75000071.97000175.50000058.528900409702700
2009-03-1376.01000276.98000374.73000376.08999658.986294337474700
2009-03-1676.95999977.97000175.80999875.86000158.807987360644900
2009-03-1776.07000078.36000175.44999778.18000060.606464356814300
2009-03-1877.80999880.90000277.07000079.93000061.963112473273200
2009-03-1980.93000081.00000078.69000278.94000261.195652428520400
2009-03-2078.76000278.91000476.52999976.70999959.892578371078200
2009-03-2378.73999882.29000178.30999882.22000164.194580419933300
2009-03-2481.23999882.36000180.51000280.59999862.929729330271000
2009-03-2581.23000382.69999779.05999881.44999763.593365441775100
2009-03-2682.25000083.30000381.32000083.11000164.889458422025200
2009-03-2782.05000382.52999981.30999881.61000163.718300322332300
2009-03-3079.80000379.87000377.95999978.79000161.516556324108500
2009-03-3179.55999881.08000279.05000379.51999762.086491364238300
2009-04-0178.52999981.41999878.33000281.05999863.288879377018300
2009-04-0283.08000284.61000181.12999783.43000065.139328476230700
2009-04-0383.48999884.27999982.66999884.26000265.787354284646300
2009-04-0683.33999684.27999982.29000183.59999865.272011264866600
2009-04-0782.25000082.65000281.51000281.65000263.749546258947800
2009-04-0882.05999882.94000281.54000182.52999964.436623230402800
2009-04-0984.66999885.82000084.33000285.80999866.997513269653500
2009-04-1384.91999886.54000184.58000285.83000267.013153224847500
2009-04-1485.02999985.76000284.08000284.34999865.857605276598800
2009-04-1583.83999685.41999883.61000185.25000066.560310250726100
2009-04-1685.93000087.15000284.76999786.50000067.536278335202900
2009-04-1786.83000287.65000286.13999987.08000267.989098262649000
2009-04-2085.54000187.05000383.33999683.43000065.139328293690100
2009-04-2182.82000085.12999782.75000085.05999866.411911114090900
2009-04-2284.29000186.33999684.07000084.54000166.005959340395200
2009-04-2384.70999985.41999883.62999785.37000366.653984324903700
2009-04-2486.02999987.30999885.69000286.66000467.661163287703000
2009-04-2785.68000087.01000285.54000185.83999667.020935289581600
2009-04-2884.97000186.58999684.76000285.57000066.810150247926300
2009-04-2986.51999788.36000186.30000387.38999968.231117311505700
2009-04-3088.55000389.01999786.91999887.41999868.254570301419800
2009-05-0187.44000288.20999986.72000187.88999968.621521236110300
2009-05-0488.55000390.94000288.37999790.87999770.956017287120000
2009-05-0590.57000090.93000089.83999690.57000070.713966243036300
2009-05-0691.68000092.19999790.61000192.13999971.939751291941000
2009-05-0793.01000293.15000290.27999990.86000170.940369317728000
2009-05-0892.02999993.22000191.44000292.98000372.595619299081700
2009-05-1191.69999792.11000191.04000191.23999871.237068247923600
2009-05-1291.62999791.83000289.84999890.97000171.026276282431300
2009-05-1389.73999890.01000288.50000088.68000069.238304269619100
2009-05-1488.72000190.12000388.50000089.44000269.831726260098700
2009-05-1589.37000390.00000088.15000288.70999969.261726271502700
2009-05-1889.55000391.33999688.57000091.23000371.229324241447400
2009-05-1991.18000091.97000190.80999891.12000371.143372206102200
2009-05-2091.94999792.80000390.41000490.51000270.667145285722200
2009-05-2189.45999989.80000388.26000289.20999969.652138258988400
2009-05-2289.45999990.00000088.68000089.01999769.503784166811900
2009-05-2688.36000191.55999888.32000091.30000371.283920236318500
2009-05-2791.44000291.75000089.52999989.66999870.011276246015800
2009-05-2890.45999991.33999689.09999890.91999870.987259289095000
2009-05-2991.41999893.69999790.68000092.52999972.244263258641500
2009-06-0193.66999895.16999893.43000094.76999773.993179276246800
2009-06-0294.40000295.37000394.23000394.84999874.055649230874500
2009-06-0394.04000194.12999792.76000293.65000273.118736235310500
2009-06-0494.00000094.66999893.30000394.52999973.805801210102300
2009-06-0595.48999895.66999893.80000394.55000373.821411284257900
2009-06-0893.83999695.09999893.04000194.16000473.516914238565100
2009-06-0994.69000295.13999994.01999794.63999973.891693225125500
2009-06-1095.48000395.48999893.19000294.40000273.704292296100400
2009-06-1194.58000296.11000194.55999894.82000074.032234275414200
2009-06-1294.40000295.13999994.00000095.08000274.235214184361800
2009-06-1593.95999994.01999792.40000292.90000272.533165224190500
2009-06-1693.23000393.29000191.58000291.63999971.549385227319000
2009-06-1791.59999892.33000290.83000291.55000371.479134223445200
2009-06-1891.69000292.66999891.25000092.22000172.002197211725100
2009-06-1992.58000292.69999791.51999792.04000172.267632215655600
2009-06-2291.13999991.19000289.25000089.27999970.100563251913600
2009-06-2389.47000189.87999788.84999889.34999870.155487188309800
2009-06-2490.16000491.08000289.59999890.12000370.760078211577700
2009-06-2589.66999892.16999889.57000092.08000272.299034279411000
2009-06-2691.76999792.23999891.26999791.83999672.110588167579000
2009-06-2992.11000192.82000091.59999892.69999772.785828168481300
2009-06-3092.72000193.05999891.26999791.94999772.196983228888200
2009-07-0192.33999693.23000392.20999992.33000272.495338173041100
2009-07-0291.12999792.36000189.76000289.80999870.516685212309900
2009-07-0688.94000289.93000088.66000489.80000370.508850174499600
2009-07-0789.70999989.82000088.00000088.05999869.142632197088900
2009-07-0888.58999688.80000387.00000088.00000069.095520248050500
2009-07-0988.61000188.90000287.91000488.16999869.229027163777600
2009-07-1087.69999788.48999887.34999887.95999969.064087173520300
2009-07-1388.30999890.16999887.58999690.09999870.744392217413500
2009-07-1490.37999790.69000289.73000390.61000171.144814181487400
2009-07-1591.80999893.51000290.68000093.26000273.225548220877900
2009-07-1693.00000094.51000292.82000093.11000173.107742231174500
2009-07-1794.05999894.32000093.54000194.12999773.908615138561700
2009-07-2094.68000095.29000194.19000295.12999774.693825164179400
2009-07-2195.87000395.90000294.41999895.57000075.039307217718300
2009-07-2294.95999996.12999794.88999995.55000375.023598196068100
2009-07-2395.61000198.08000295.52999997.66000476.680321258795500
2009-07-2497.19999798.13999996.69000298.05999876.994392154003100
2009-07-2797.87999798.40000297.33999698.34999877.222061159259400
2009-07-2897.66000498.37000397.05999897.88999976.860878186685200
2009-07-2997.44000298.08999696.98000397.65000276.672470194399300
2009-07-3098.83000299.83000298.59999898.66999877.473328225575400
2009-07-3198.65000299.47000198.37999798.80999877.583275207358000
2009-08-0399.849998100.52999999.309998100.44000278.863121175776900
2009-08-0499.989998100.83999699.779999100.69999779.067230176714600
2009-08-05100.769997100.86000199.580002100.41000478.839531184726400
2009-08-06100.870003101.01999799.41999899.88999978.431244193203800
2009-08-07100.940002102.029999100.389999101.19999779.459862220640900
2009-08-10100.739998101.220001100.269997100.98999879.294930130898700
2009-08-11100.540001100.61000199.45999999.73000378.305656157301000
2009-08-1299.559998101.55999899.510002100.80000379.145775219052400
2009-08-13101.260002101.610001100.260002101.57000079.750343176449500
2009-08-14101.519997101.59999899.699997100.79000179.137901199616100
2009-08-1798.84999898.94999798.11000198.30999877.190666237667500
2009-08-1898.52999999.44000298.34999899.08999677.803108173461500
2009-08-1998.309998100.30000398.20999999.95999978.486206192812800
2009-08-20100.089996101.22000199.870003100.98999879.294930174131300
2009-08-21101.820000103.129997101.620003102.97000180.849594224605000
2009-08-24103.389999103.949997102.589996102.95999980.841759191279000
2009-08-25103.370003104.260002102.940002103.16000480.998772215310600
2009-08-26102.839996103.639999102.489998103.16999881.006630194620700
2009-08-27103.110001103.720001101.940002103.40000281.187195196230100
2009-08-28104.230003104.349998102.669998103.37999781.171516147024400
2009-08-31102.370003102.580002101.790001102.45999980.449181176051600
2009-09-01101.949997103.23999899.989998100.19999778.674660321276800
2009-09-0299.779999100.44000299.57000099.82000078.376282171805000
2009-09-03100.400002100.76999799.589996100.65000279.028000143572300
2009-09-04100.849998102.089996100.550003102.05999880.135056142687900
2009-09-08103.000000103.050003102.389999102.94000280.826073132909100
2009-09-09103.120003104.080002102.800003103.73000381.446335154612500
2009-09-10103.800003104.860001103.220001104.79000182.278603162902400
2009-09-11104.989998105.300003104.279999104.76999782.262924152360100
2009-09-14103.879997105.459999103.150002105.27999982.663338149593800
2009-09-15105.449997106.110001104.760002105.72000183.008835196795900
2009-09-16106.099998107.339996105.730003107.32000084.265099206406300
2009-09-17107.169998108.059998106.570000107.16000484.139481229170900
2009-09-18107.150002107.160004106.360001106.72000184.193130153799100
2009-09-21105.889999107.000000105.660004106.44999783.980110151892000
2009-09-22107.080002107.370003106.599998107.07000084.469246143126700
2009-09-23107.320000108.029999105.989998106.18000083.767105225947400
2009-09-24106.410004106.639999104.550003105.01000282.844086228636800
2009-09-25104.779999105.360001104.089996104.44999782.402290204059000
2009-09-28104.849998106.550003104.830002106.32000083.877548118285800
2009-09-29106.510002107.019997105.779999106.00000083.625107133733900
2009-09-30106.360001106.459999104.620003105.58999683.301659254383000
2009-10-01103.000000105.730003102.949997102.97000181.234703281840600
2009-10-02102.019997103.099998101.989998102.48999880.856018224748800
2009-10-05102.900002104.320000102.599998104.01999782.063057149875000
2009-10-06104.769997106.110001104.709999105.51000283.238533202491100
2009-10-07105.269997105.910004105.070000105.80000383.467354159200300
2009-10-08106.550003107.169998105.849998106.61000184.106369183305800
2009-10-09106.639999107.260002106.360001107.26000284.619156135008300
2009-10-12107.760002108.089996107.279999107.68000084.950500118031000
2009-10-13107.389999107.709999106.760002107.45999984.776932157692700
2009-10-14108.720001109.419998107.419998109.30999886.236427191421600
2009-10-15108.779999109.709999108.730003109.70999986.552002173873600
2009-10-16108.800003109.269997108.230003108.88999985.905075192069400
2009-10-19109.070000110.129997108.730003109.79000186.615128159530400
2009-10-20109.949997109.989998108.680000109.20999986.157524180921100
2009-10-21109.040001110.309998108.150002108.23000385.384407225379300
2009-10-22108.190002109.680000107.500000109.33000286.252205238444000
2009-10-23109.690002109.760002107.629997108.08000285.266075240033200
2009-10-26108.199997109.309998106.610001106.91000484.343056242028200
2009-10-27107.029999107.389999106.160004106.41999883.956444253266300
2009-10-28106.150002106.480003104.349998104.41000482.370743248821400
2009-10-29105.190002106.860001104.940002106.65000284.137894198110600
2009-10-30106.300003106.620003103.440002103.55999881.700172325608100
2009-11-02104.129997105.410004103.080002104.32000082.299744254222900
2009-11-03103.739998104.800003103.540001104.65000282.560081228362600
2009-11-04105.510002106.330002104.650002104.91999882.773094247996700
2009-11-05105.660004106.879997105.440002106.84999884.295692180015300
2009-11-06106.260002107.400002106.050003107.12999784.516579170954100
2009-11-09107.949997109.629997107.870003109.57000086.441582159495700
2009-11-10109.309998109.930000108.970001109.58999686.457329171899800
2009-11-11110.309998110.820000109.620003110.15000286.899086169466200
2009-11-12110.000000110.570000108.750000109.02999986.015549157144500
2009-11-13109.309998110.089996108.750000109.62000386.480988150963000
2009-11-16110.379997111.690002110.320000111.20999987.735374210922200
2009-11-17110.919998111.389999110.500000111.33999687.837936147134100
2009-11-18111.260002111.430000110.570000111.26999787.782707156486800
2009-11-19110.510002111.309998109.129997109.82000086.638756208734600
2009-11-20109.250000109.760002109.010002109.43000086.331100134196000
2009-11-23110.720001111.739998110.599998110.82000087.427696148010200
2009-11-24111.000000111.199997110.010002110.98999887.561790138420100
2009-11-25111.169998111.500000110.820000111.37999787.869476109564800
2009-11-27108.400002110.320000108.290001109.57000086.441582126001800
2009-11-30109.480003110.199997108.120003109.94000286.733437160874800
2009-12-01110.919998111.660004110.730003111.30000387.806396159613700
2009-12-02111.279999112.010002110.919998111.25000087.766937132315100
2009-12-03111.550003112.180000110.290001110.37999787.080559167324900
2009-12-04111.839996112.379997110.040001111.01000287.577591274907800
2009-12-07110.910004111.529999110.489998110.83999687.443466127973800
2009-12-08110.040001110.769997109.269997109.61000186.473106169863700
2009-12-09109.580002110.180000109.019997110.01999786.796562155063400
2009-12-10110.699997111.120003110.449997110.63999987.285706138014600
2009-12-11111.110001111.360001110.610001111.11000187.656487124854000
2009-12-14111.870003112.000000111.129997111.87000388.256073107141500
2009-12-15111.459999111.919998111.000000111.34999887.845825120408800
2009-12-16111.800003112.129997111.269997111.51999787.979927155358200
2009-12-17110.720001110.930000110.080002110.18000086.922783183390100
2009-12-18110.199997110.300003109.279999110.20999987.414528174591200
2009-12-21110.760002111.699997110.760002111.33000288.302872118039600
2009-12-22111.570000111.970001111.430000111.73000388.62017891707500
2009-12-23112.000000112.110001111.500000111.94999788.794647111783100
2009-12-24112.190002112.599998112.000000112.48000389.21503439677500
2009-12-28112.900002112.989998112.320000112.72000189.40538887508500
2009-12-29113.010002113.029999112.550003112.55999889.27848180572500
2009-12-30112.230003112.650002112.169998112.51999789.24677373138400
2009-12-31112.769997112.800003111.389999111.44000288.39016090637900
2010-01-04112.370003113.389999111.510002113.33000289.889236118944600
2010-01-05113.260002113.680000112.849998113.62999790.127182111579900
2010-01-06113.519997113.989998113.430000113.70999990.190620116074400
2010-01-07113.500000114.330002113.180000114.19000290.571327131091100
2010-01-08113.889999114.620003113.660004114.57000090.872742126402800
2010-01-11115.080002115.129997114.239998114.73000390.999657106375700
2010-01-12113.970001114.209999113.220001113.66000490.150948163333500
2010-01-13113.949997114.940002113.370003114.62000390.912384161822000
2010-01-14114.489998115.139999114.419998114.93000091.158310115718800
2010-01-15114.730003114.839996113.199997113.63999990.135117212283100
2010-01-19113.620003115.129997113.589996115.05999891.261414139172700
2010-01-20114.279999114.449997112.980003113.88999990.333420216490200
2010-01-21113.919998114.269997111.559998111.69999788.596375344859600
2010-01-22111.199997111.739998109.089996109.20999986.621368345942400
2010-01-25110.209999110.410004109.410004109.76999787.065559186937500
2010-01-26109.339996110.470001109.040001109.30999886.700691211168800
2010-01-27109.169998110.080002108.330002109.83000287.113159271863600
2010-01-28110.190002110.250000107.910004108.57000086.113754316104000
2010-01-29109.040001109.800003107.220001107.38999985.177826310677600
2010-02-01108.150002109.070000107.500000109.05999886.502411187865000
2010-02-02109.260002110.589996108.879997110.37999787.549370216327900
2010-02-03109.879997110.480003109.510002109.83000287.113159172730700
2010-02-04108.980003109.029999106.419998106.44000284.424332356715700
2010-02-05106.559998106.879997104.580002106.66000484.598824493585800
2010-02-08106.739998107.330002105.809998105.88999983.988091224166900
2010-02-09107.129997108.150002106.269997107.22000185.042992337820500
2010-02-10107.050003107.599998106.110001107.01000284.876427240511500
2010-02-11106.870003108.250000106.250000108.12999785.764763223591600
2010-02-12106.989998108.099998106.510002108.04000185.693375304622100
2010-02-16108.860001109.849998107.820000109.73999887.041748159317500
2010-02-17110.269997110.410004109.739998110.26000287.454193168845100
2010-02-18110.080002111.139999110.040001110.91000487.969795193708600
2010-02-19110.620003111.570000110.360001111.13999988.152191222684900
2010-02-22111.550003111.580002110.830002111.16000488.168068132346900
2010-02-23110.860001111.199997109.519997109.80999887.097290207497000
2010-02-24110.139999111.000000109.860001110.82000087.898361176350700
2010-02-25109.239998110.750000108.940002110.66999887.779388259634700
2010-02-26110.769997111.120003110.110001110.73999887.834930173589300
2010-03-01111.199997112.000000111.169998111.88999988.747047147709700
2010-03-02112.370003112.739998112.000000112.19999788.992928160992400
2010-03-03112.489998112.970001112.019997112.30000389.072266150785000
2010-03-04112.449997112.800003112.029999112.63999989.341942135770400
2010-03-05113.370003114.339996113.099998114.25000090.618935176118800
2010-03-08114.260002114.519997114.070000114.26999790.634781114631200
2010-03-09113.930000114.989998113.870003114.45999990.785492154556700
2010-03-10114.510002115.279999114.410004114.97000191.190033186088800
2010-03-11114.699997115.480003114.349998115.44999791.570724160791100
2010-03-12115.949997115.970001115.139999115.45999991.578659162074800
2010-03-15115.260002115.570000114.599998115.48999891.602455146816800
2010-03-16115.809998116.519997115.489998116.41000492.332161168673000
2010-03-17116.760002117.480003116.419998117.09999892.879456177468100
2010-03-18117.110001117.269997116.570000117.04000192.831848196509100
2010-03-19115.970001117.290001115.519997115.97000192.361977226641100
2010-03-22115.309998116.800003115.239998116.58999692.855751184477800
2010-03-23116.760002117.510002116.379997117.41000493.508812182941600
2010-03-24116.970001117.430000115.580002116.83999693.054817196072600
2010-03-25117.629997118.169998116.510002116.65000292.903519223396300
2010-03-26116.870003117.419998116.120003116.58000292.847771205808500
2010-03-29117.169998117.529999116.690002117.32000093.437157134513500
2010-03-30117.459999117.830002116.910004117.40000293.500839145772500
2010-03-31116.949997117.519997116.610001117.00000093.182274161078700
2010-04-01117.800003118.250000117.099998117.80000393.819427161215200
2010-04-05118.250000118.839996117.919998118.76000294.583969105847600
2010-04-06118.419998119.250000118.290001119.04000194.806992110384200
2010-04-07118.800003119.360001117.809998118.36000194.265419184576300
2010-04-08117.949997118.970001117.599998118.76999794.591927158704000
2010-04-09119.019997119.599998118.800003119.55000395.213165133006500
2010-04-12119.699997120.050003119.559998119.73999895.364510110279000
2010-04-13119.620003120.040001119.000000119.83000295.436165125043600
2010-04-14120.269997121.190002120.080002121.19000296.519333161609000
2010-04-15120.989998121.570000120.949997121.29000196.598961144615300
2010-04-16120.860001121.290001118.750000119.36000195.061867366786700
2010-04-19119.010002119.930000118.470001119.80999895.420242217947800
2010-04-20120.559998120.980003119.870003120.87999796.272423157708000
2010-04-21120.949997121.230003119.989998120.66000496.097237192910100
2010-04-22119.809998121.169998119.120003121.01999796.383949115360300
2010-04-23120.940002121.860001120.629997121.80999897.013107177335500
2010-04-26121.849998122.120003121.230003121.34999896.646751143457300
2010-04-27120.650002121.339996118.250000118.48000394.361008355853300
2010-04-28119.050003119.680000118.269997119.37999795.077766300674100
2010-04-29120.099998121.110001120.070000120.86000196.256500193775000
2010-04-30120.879997121.010002118.779999118.80999894.623817270000900
2010-05-03119.379997120.680000119.199997120.34999895.850327182747900
2010-05-04119.010002119.029999116.919998117.51999793.596428360353400
2010-05-05116.559998117.800003115.970001116.82000093.038918328973200
2010-05-06116.260002117.000000105.000000112.94000289.948769647356600
2010-05-07112.639999113.769997109.410004111.26000288.610786637558800
2010-05-10115.809998116.650002114.910004116.16000492.513268396159600
2010-05-11115.070000117.360001114.910004115.83000292.250465317849800
2010-05-12116.290001117.620003116.089996117.44999793.540672235607100
2010-05-13117.129997117.680000115.889999115.98999892.377892234452500
2010-05-14115.120003115.330002112.870003113.88999990.705414345601400
2010-05-17114.199997114.519997111.769997113.94999790.753204325739800
2010-05-18114.879997115.220001112.029999112.40000289.518707360556800
2010-05-19111.769997112.769997110.360001111.76000289.008995394742700
2010-05-20109.379997109.889999107.470001107.54000185.648048530418300
2010-05-21105.910004109.379997105.360001109.11000186.898491500909400
2010-05-24108.519997109.389999107.610001107.70999985.783463269823000
2010-05-25105.110001107.870003104.379997107.82000085.871040396505200
2010-05-26108.480003109.470001106.849998107.16999885.353363349719300
2010-05-27109.190002110.800003108.779999110.76000288.212563300870500
2010-05-28110.639999110.720001108.849998109.37000387.105530297933500
2010-06-01108.349998109.949997107.370003107.52999985.640076277909400
2010-06-02108.080002110.339996107.510002110.33000287.870087240243700
2010-06-03110.650002111.059998109.580002110.70999988.172714226618300
2010-06-04108.610001109.330002106.459999106.82000085.074623398475600
2010-06-07107.199997107.610001105.410004105.48999884.015381264609100
2010-06-08105.570000106.830002104.650002106.62000384.915359357774300
2010-06-09107.239998108.279999105.599998106.05000384.461395268023300
2010-06-10107.860001109.279999106.040001109.15000286.930305317890600
2010-06-11108.190002109.750000108.120003109.68000087.352417214128200
2010-06-14110.519997111.120003109.400002109.51000287.217026207196100
2010-06-15110.279999112.099998110.089996112.00000089.200142238268700
2010-06-16111.419998112.419998111.199997111.95999989.168304216374000
2010-06-17112.279999112.330002111.050003112.13999989.311630263185800
2010-06-18111.830002112.129997111.370003111.73000389.408485174006600
2010-06-21113.120003113.199997110.790001111.41000489.152405213140700
2010-06-22111.410004111.900002109.410004109.57000087.679985239355400
2010-06-23109.639999110.029999108.480003109.23000387.407913254639900
2010-06-24108.690002108.830002107.139999107.41999885.959518268523600
2010-06-25107.739998108.419998106.769997107.87000386.319611238726500
2010-06-28108.029999108.320000107.139999107.52999986.047523169218600
2010-06-29106.019997107.510002103.550003104.20999983.390808373649500
2010-06-30103.919998104.879997102.879997103.22000182.598633284101700
2010-07-01103.150002103.489998101.129997102.76000282.230515382924800
2010-07-02103.110001103.419998101.620003102.19999781.782356233385200
2010-07-06103.639999104.370003101.879997102.87000382.318527256935300
2010-07-07103.129997106.239998103.019997106.11000184.911232253769400
2010-07-08107.000000107.279999105.910004107.16000485.751480210842100
2010-07-09107.129997107.970001106.930000107.95999986.391640144999900
2010-07-12107.599998108.239998107.150002108.02999986.447655131283600
2010-07-13109.150002110.089996108.930000109.66000487.752007213025900
2010-07-14109.309998110.080002108.860001109.65000287.744003184426800
2010-07-15109.610001110.059998108.169998109.68000087.768013232337900
2010-07-16109.089996109.209999106.449997106.66000485.351357282693400
2010-07-19107.050003107.629997106.220001107.29000185.855492186709000
2010-07-20105.870003108.559998105.820000108.48000386.807747258162400
2010-07-21109.040001109.070000106.629997107.07000085.679428264527000
2010-07-22108.339996109.940002108.330002109.45999987.591965274781300
2010-07-23109.239998110.570000108.930000110.41000488.352180222020800
2010-07-26110.599998111.669998110.290001111.55999889.272438184445700
2010-07-27112.169998112.290001111.110001111.55000389.264427204855600
2010-07-28111.320000111.660004110.459999110.83000288.688255163056200
2010-07-29111.519997111.820000109.410004110.29000188.256134220149100
2010-07-30109.169998110.860001108.980003110.26999788.240128220070600
2010-08-02111.989998112.940002111.540001112.76000290.232674188263200
2010-08-03112.480003112.769997111.849998112.22000189.800568146657300
2010-08-04112.529999113.110001112.160004112.97000190.400734158171700
2010-08-05112.250000112.910004112.080002112.84999890.304718140473800
2010-08-06111.739998112.570000110.919998112.38999989.936592239728300
2010-08-09112.919998113.180000112.320000112.98999890.416725120800400
2010-08-10112.029999112.980003111.370003112.37999789.928604242916300
2010-08-11110.650002110.690002109.120003109.30000387.463913273406900
2010-08-12107.650002109.019997107.599998108.62999786.927750239542600
2010-08-13108.290001108.959999108.180000108.30999886.671738158698500
2010-08-16107.570000108.610001107.180000108.26000286.631699147895300
2010-08-17109.190002110.389999108.879997109.58999687.695984172270300
2010-08-18109.540001110.379997108.910004109.79000187.856056182922100
2010-08-19109.220001109.489998107.430000107.87999786.327629265847600
2010-08-20107.559998107.940002106.750000107.52999986.047523209714200
2010-08-23108.040001108.570000107.070000107.12000385.719444163490300
2010-08-24105.949997106.389999104.970001105.52999984.447098280677800
2010-08-25104.949997106.339996104.290001105.94000284.775169272234800
2010-08-26106.440002106.580002104.879997105.23000384.207024224439500
2010-08-27105.889999106.970001104.309998106.86000185.511406272649000
2010-08-30106.580002106.910004105.300003105.30999884.271027167238600
2010-08-31104.919998105.980003104.489998105.30999884.271027273933100
2010-09-01106.730003108.610001106.660004108.45999986.791733256828100
2010-09-02108.720001109.489998108.489998109.47000187.599945156112200
2010-09-03110.540001110.989998109.949997110.88999988.736275212197300
2010-09-07110.370003110.510002109.550003109.63999987.736031141973700
2010-09-08109.860001110.849998109.809998110.41000488.352180149924400
2010-09-09111.650002111.680000110.620003110.91999888.760254147017900
2010-09-10111.120003111.610001110.870003111.48000389.208427127819000
2010-09-13112.580002112.949997112.129997112.72000190.200691178503500
2010-09-14112.500000113.290001112.080002112.65000290.144676209823600
2010-09-15112.320000113.209999111.980003113.08000290.488770168608400
2010-09-16112.730003113.120003112.349998113.05000390.464760199962900
2010-09-17113.040001113.150002112.180000112.48999890.498543195836900
2010-09-20112.879997114.459999112.519997114.20999991.882286214555200
2010-09-21114.300003114.839996113.510002113.98000391.697266268389100
2010-09-22113.800003114.440002113.099998113.41999891.246735191322400
2010-09-23112.489998113.669998112.180000112.50000090.506592202354300
2010-09-24113.750000114.900002113.650002114.82000092.373039209671800
2010-09-27114.860001114.989998114.160004114.26999791.930557128761800
2010-09-28114.419998115.040001113.180000114.66999892.252380209207500
2010-09-29114.379997114.910004114.019997114.47000192.091469179665800
2010-09-30115.050003115.790001113.589996114.12999791.817909287106700
2010-10-01114.989998115.120003113.930000114.61000192.204086174638700
2010-10-04114.370003114.849998113.180000113.75000091.512222166153200
2010-10-05114.800003116.320000114.669998116.04000193.354507229634100
2010-10-06116.019997116.330002115.559998116.02999993.346481148626600
2010-10-07116.500000116.529999115.190002115.88999993.233856164860000
2010-10-08116.050003116.860001115.610001116.54000193.756775177760100
2010-10-11116.720001116.970001116.250000116.65000293.845253103098300
2010-10-12116.269997117.349998115.650002117.01000294.134903182210000
2010-10-13117.660004118.550003117.379997117.91999894.866974194347200
2010-10-14117.809998118.010002116.720001117.45999994.496941217764300
2010-10-15118.279999118.349998116.760002117.69999794.690010243705000
2010-10-18117.739998118.669998117.309998118.27999995.156601141204800
2010-10-19117.190002117.849998116.019997116.73000393.909637280604700
2010-10-20116.940002118.440002116.870003117.87000394.826767200051800
2010-10-21118.400002119.089996117.209999118.12999795.035927221585500
2010-10-22118.309998118.529999118.000000118.34999895.212936108212400
2010-10-25119.139999119.760002118.610001118.69999795.494514151145700
2010-10-26118.099998118.839996117.870003118.72000195.510582158982900
2010-10-27117.889999118.510002117.260002118.37999795.237061190024000
2010-10-28119.059998119.110001117.830002118.40000295.253151168576000
2010-10-29118.279999118.720001118.070000118.48999895.325562144305500
2010-11-01119.070000119.750000117.849998118.52999995.357742174074800
2010-11-02119.419998119.750000119.099998119.47000196.113991158345900
2010-11-03119.680000120.019997118.449997119.94999796.500137226702800
2010-11-04121.279999122.320000119.970001122.26000298.358513215039400
2010-11-05122.339996122.919998122.180000122.72000198.728638180654100
2010-11-08122.339996122.690002121.940002122.48999898.543549156107100
2010-11-09122.820000122.949997121.120003121.61000197.835617186621600
2010-11-10121.580002122.160004120.660004122.09999898.229828221387400
2010-11-11121.050003121.820000120.680000121.63999997.859764158017600
2010-11-12120.820000121.349998119.650002120.19999796.701256239068800
2010-11-15120.580002121.050003119.980003120.02999996.564499163940800
2010-11-16119.290001119.489998117.589996118.16000495.060074299566200
2010-11-17118.209999118.709999117.860001118.22000195.108345172308900
2010-11-18119.360001120.389999119.349998119.95999996.508186197723700
2010-11-19119.900002120.339996119.250000120.29000196.773636156852900
2010-11-22119.690002120.239998118.769997120.19000296.693207181361000
2010-11-23118.769997119.019997117.989998118.44999795.293343222309000
2010-11-24119.199997120.230003119.180000120.19999796.701256140046100
2010-11-26119.160004119.809998118.800003118.80000395.57492876007800
2010-11-29118.500000119.480003117.739998119.16000495.864555223642300
2010-11-30117.980003119.169998117.809998118.48999895.325562233930700
2010-12-01120.199997121.239998120.190002121.01000297.352890221037200
2010-12-02121.199997122.650002121.129997122.55999898.599884191213600
2010-12-03122.139999123.029999122.110001122.88999998.865379151288900
2010-12-06122.629997123.040001122.500000122.76000298.760780103050500
2010-12-07123.940002124.010002122.760002122.83000298.817093206581000
2010-12-08122.980003123.379997122.410004123.27999999.179131138019200
2010-12-09123.970001124.019997123.150002123.76000299.565308123705100
2010-12-10124.139999124.599998123.730003124.480003100.144516117571700
2010-12-13125.050003125.199997124.519997124.559998100.208885133812700
2010-12-14124.750000125.230003124.290001124.669998100.297363147249600
2010-12-15124.440002124.930000123.889999124.09999899.838837160823100
2010-12-16124.180000124.910004123.750000124.820000100.418053185035200
2010-12-17124.080002124.459999123.820000124.300003100.525604141075300
2010-12-20124.639999124.900002123.980003124.599998100.768250119085500
2010-12-21124.989998125.470001124.870003125.389999101.40713594965500
2010-12-22125.480003125.820000125.410004125.779999101.72255778878100
2010-12-23125.639999125.779999125.290001125.599998101.57698870053700
2010-12-27125.129997125.769997125.040001125.650002101.61742458126000
2010-12-28125.900002125.949997125.500000125.830002101.76299355309100
2010-12-29125.980003126.199997125.900002125.919998101.83577758033100
2010-12-30125.800003126.129997125.529999125.720001101.67404276616900
2010-12-31125.529999125.870003125.330002125.750000101.69829691218900
2011-01-03126.709999127.599998125.699997127.050003102.749672138725200
2011-01-04127.330002127.370003126.190002126.980003102.693039137409700
2011-01-05126.580002127.720001126.459999127.639999103.226799133975300
2011-01-06127.690002127.830002127.010002127.389999103.024620122519000
2011-01-07127.559998127.769997126.150002127.139999102.822426156034600
2011-01-10126.580002127.160004126.199997126.980003102.693039122401700
2011-01-11127.440002127.739998126.949997127.430000103.056992110287000
2011-01-12128.210007128.720001127.459999128.580002103.987007107929200
2011-01-13128.630005128.690002128.050003128.369995103.817177129048400
2011-01-14128.190002129.330002128.100006129.300003104.569290117677900
2011-01-18129.179993129.639999129.029999129.520004104.747223114401300
2011-01-19129.410004129.539993127.910004128.250000103.720108151958400
2011-01-20127.959999128.399994127.129997128.080002103.582642175745700
2011-01-21128.880005129.169998128.229996128.369995103.817177151462900
2011-01-24128.289993129.250000128.259995129.100006104.407547113715500
2011-01-25128.759995129.279999128.110001129.169998104.464134167552200
2011-01-26129.490005130.050003129.229996129.669998104.868546141281500
2011-01-27129.699997130.210007129.470001129.990005105.127319123302700
2011-01-28130.139999130.350006127.510002127.720001103.291512295637300
2011-01-31128.070007128.779999127.750000128.679993104.067871149249200
2011-02-01129.460007130.970001129.380005130.740005105.733871167194300
2011-02-02130.399994130.839996130.330002130.490005105.531700118323600
2011-02-03130.259995130.979996129.570007130.779999105.766220145886700
2011-02-04130.830002131.199997130.229996131.149994106.065445134634800
2011-02-07131.440002132.399994131.429993131.970001106.728600112439100
2011-02-08132.089996132.639999131.729996132.570007107.21383799072800
2011-02-09132.210007132.630005131.610001132.270004106.971237146436700
2011-02-10131.600006132.470001131.300003132.320007107.011665162708500
2011-02-11131.800003133.279999131.770004133.110001107.650589137710300
2011-02-14133.029999133.539993132.880005133.429993107.909355101690700
2011-02-15133.020004133.220001132.320007133.009995107.569725119575400
2011-02-16133.460007134.009995133.190002133.850006108.249077130183500
2011-02-17133.460007134.429993133.339996134.250000108.572510109810500
2011-02-18134.369995134.690002134.059998134.529999108.798988130002400
2011-02-22133.119995134.559998131.470001131.830002106.615387233116400
2011-02-23131.750000132.070007130.210007131.020004105.960350227584000
2011-02-24130.880005131.440002129.699997130.929993105.887527260431400
2011-02-25131.479996132.410004131.399994132.330002107.019753141686900
2011-02-28132.820007133.320007132.380005133.149994107.682922141585500
2011-03-01133.570007133.690002130.889999130.929993105.887527258565500
2011-03-02130.750000131.820007130.350006131.210007106.113968200277400
2011-03-03132.399994133.619995132.389999133.470001107.941704176480100
2011-03-04133.369995133.630005131.600006132.470001107.132973277202300
2011-03-07132.860001133.160004130.740005131.429993106.291893216790400
2011-03-08131.639999133.000000131.070007132.580002107.221977174615000
2011-03-09132.320007132.800003131.600006132.389999107.068298153806000
2011-03-10131.000000131.179993129.809998129.940002105.086884301291800
2011-03-11129.520004131.309998129.490005130.839996105.814758225621800
2011-03-14129.990005130.479996129.059998130.050003105.175858234974100
2011-03-15126.589996129.330002126.500000128.559998103.970825359585400
2011-03-16128.149994128.570007125.279999126.180000102.046066468670300
2011-03-17128.000000128.389999127.099998127.849998103.396629254303700
2011-03-18128.839996128.880005127.510002127.760002103.772713230435400
2011-03-21129.350006130.009995129.199997129.740005105.380951153992600
2011-03-22129.720001129.889999129.169998129.289993105.015434129538600
2011-03-23128.929993130.000000128.320007129.660004105.315979148603100
2011-03-24130.399994131.089996129.669998130.899994106.323151159129800
2011-03-25131.240005131.869995130.889999131.300003106.648064155642800
2011-03-28131.580002131.919998130.940002130.979996106.388138109762400
2011-03-29130.869995131.899994130.440002131.860001107.102936129798800
2011-03-30132.550003133.160004132.360001132.770004107.842056135835000
2011-03-31132.600006132.960007132.449997132.589996107.695839132537100
2011-04-01133.410004133.770004132.830002133.149994108.150711153850100
2011-04-04133.429993133.669998132.880005133.259995108.240059100768900
2011-04-05133.000000133.830002132.940002133.240005108.223824120791500
2011-04-06133.880005134.000000133.119995133.660004108.564949120411600
2011-04-07133.419998133.979996132.660004133.320007108.288818170731500
2011-04-08133.910004133.990005132.309998132.860001107.915184147945400
2011-04-11133.000000133.449997132.139999132.460007107.590256121385400
2011-04-12131.720001131.979996130.990005131.470001106.786148161187400
2011-04-13132.080002132.179993130.960007131.460007106.778000162059000
2011-04-14130.699997131.759995130.270004131.559998106.859238161220400
2011-04-15131.800003132.369995131.410004132.039993107.249100170006700
2011-04-18130.589996132.029999129.509995130.559998106.046974210759300
2011-04-19130.759995131.350006130.440002131.309998106.656189124258800
2011-04-20132.880005133.389999132.789993133.100006108.110107156133800
2011-04-21133.789993133.839996133.100006133.779999108.662407135935400
2011-04-25133.679993133.860001133.199997133.639999108.54875265757100
2011-04-26134.050003135.059998133.910004134.789993109.482780146600000
2011-04-27135.050003135.869995134.500000135.669998110.197601143031000
2011-04-28135.429993136.289993135.410004136.110001110.554947124791100
2011-04-29136.160004136.570007135.979996136.429993110.814873115094100
2011-05-02137.070007137.179993135.949997136.220001110.644302126278700
2011-05-03135.960007136.190002135.039993135.729996110.246292138375000
2011-05-04135.669998135.729996134.229996134.830002109.515297182678500
2011-05-05134.080002134.949997133.020004133.610001108.524345226900000
2011-05-06134.940002135.630005133.679993134.199997109.003555222787200
2011-05-09134.190002135.110001133.979996134.720001109.425903114104500
2011-05-10135.169998136.110001135.000000135.869995110.360046114806900
2011-05-11135.669998135.690002133.820007134.440002109.198532193564200
2011-05-12134.080002135.360001133.389999135.080002109.718369171550700
2011-05-13135.149994135.339996133.559998134.039993108.873642157444900
2011-05-16133.559998134.610001132.970001133.190002108.183205141675400
2011-05-17132.690002133.350006132.119995133.169998108.166954192686200
2011-05-18133.240005134.500000132.949997134.360001109.133530135217900
2011-05-19134.800003135.029999133.940002134.679993109.393471119489500
2011-05-20134.330002134.679993133.360001133.610001108.524345182594900
2011-05-23131.979996132.720001131.589996132.059998107.265373168700000
2011-05-24132.440002132.729996131.699997131.949997107.176033147199600
2011-05-25131.419998132.940002131.380005132.389999107.533409151050100
2011-05-26132.029999133.240005131.779999133.000000108.028893164850000
2011-05-27133.369995133.869995132.960007133.509995108.443123120921900
2011-05-31134.770004134.919998133.839996134.899994109.572144164731200
2011-06-01134.509995134.919998131.759995131.869995107.111008233094300
2011-06-02131.960007132.240005130.960007131.729996106.997337200466800
2011-06-03130.149994131.419998130.080002130.419998105.933273234690200
2011-06-06130.089996130.360001128.869995129.039993104.812370179951200
2011-06-07129.699997130.070007128.850006128.960007104.747398161660500
2011-06-08128.759995129.190002128.179993128.419998104.308784198696400
2011-06-09128.770004129.929993128.460007129.399994105.104797160964400
2011-06-10128.850006128.929993127.260002127.599998103.642754238629400
2011-06-13127.889999128.240005127.050003127.699997103.723969207599800
2011-06-14128.869995129.770004128.820007129.320007105.039825160570400
2011-06-15128.240005129.300003126.680000127.019997103.171623300958000
2011-06-16127.059998127.970001126.320000127.300003103.399086308032800
2011-06-17127.930000127.940002126.620003127.050003103.707649233284900
2011-06-20126.620003127.970001126.580002127.699997104.238205159479000
2011-06-21128.360001129.699997127.750000129.449997105.666695193157300
2011-06-22129.050003129.809998128.589996128.669998105.029991176703000
2011-06-23127.160004128.639999126.190002128.300003104.727959334286500
2011-06-24128.270004128.369995126.620003126.809998103.511719226129300
2011-06-27126.889999128.429993126.639999127.940002104.434113168904700
2011-06-28128.449997129.630005128.270004129.610001105.797264165556300
2011-06-29130.199997130.929993129.630005130.720001106.703339244295500
2011-06-30131.139999132.179993130.710007131.970001107.723709223322700
2011-07-01132.089996134.100006131.779999133.919998109.315430202385700
2011-07-05133.779999134.080002133.389999133.809998109.225670165936000
2011-07-06133.490005134.139999133.110001133.970001109.356247143331600
2011-07-07135.160004135.699997134.880005135.360001110.490845170464200
2011-07-08133.830002135.360001133.389999134.399994109.707222194100500
2011-07-11132.750000133.179993131.660004131.970001107.723709195918600
2011-07-12131.690002132.779999131.360001131.399994107.258415214675700
2011-07-13132.089996133.220001131.520004131.839996107.617569204062600
2011-07-14132.169998132.779999130.679993130.929993106.874756226111800
2011-07-15131.660004131.869995130.770004131.690002107.495163220012800
2011-07-18131.080002131.279999129.630005130.610001106.613564196872100
2011-07-19131.339996132.889999131.309998132.729996108.344048166554900
2011-07-20133.070007133.149994132.419998132.649994108.278763137145400
2011-07-21133.399994134.820007132.669998134.490005109.780701245246300
2011-07-22134.520004134.720001133.759995134.580002109.854156126019400
2011-07-25133.300003134.490005133.160004133.830002109.241951136653800
2011-07-26133.740005133.960007133.029999133.330002108.833832131278200
2011-07-27132.589996132.630005130.429993130.600006106.605400249020100
2011-07-28130.600006131.770004130.009995130.220001106.295212207939900
2011-07-29128.910004130.550003127.970001129.330002105.568741307038400
2011-08-01130.839996130.960007127.529999128.779999105.119789325790900
2011-08-02127.809998128.500000125.489998125.489998102.434212346653800
2011-08-03125.660004126.309998123.529999126.169998102.989296370830800
2011-08-04124.419998124.620003120.059998120.26000298.165115520721800
2011-08-05121.760002122.070000116.860001120.08000298.018204655619200
2011-08-08116.910004120.120003112.019997112.26000291.634911702263900
2011-08-09114.070000117.639999110.269997117.48000395.895889717828700
2011-08-10115.260002116.279999111.949997112.29000191.659416662607400
2011-08-11113.260002118.919998112.320000117.33000295.773438487979700
2011-08-12118.400002119.209999117.279999118.12000396.418297313731600
2011-08-15119.190002120.739998119.000000120.62000398.458977258810600
2011-08-16119.470001120.690002118.309998119.58999697.618210294095200
2011-08-17120.250000121.199997118.720001119.66999897.683502238201100
2011-08-18116.500000119.709999113.389999114.51000293.471527512956300
2011-08-19112.959999115.879997112.500000112.63999991.945114428281300
2011-08-22115.169998115.230003112.410004112.73000392.018570275090600
2011-08-23113.150002116.570000112.580002116.44000295.046928331136600
2011-08-24116.190002118.239998115.919998118.08000296.385635246869700
2011-08-25118.730003119.400002115.870003116.27999994.916367312365400
2011-08-26115.690002118.510002113.849998117.97000196.295860314495900
2011-08-29119.559998121.430000118.059998121.36000199.063034190977200
2011-08-30120.830002122.430000119.260002121.68000099.324234241315700
2011-08-31122.459999123.510002121.300003122.22000199.765007301828400
2011-09-01122.290001123.400002120.779999120.94000298.720184254585900
2011-09-02118.419998120.870003117.430000117.84999896.197899255517200
2011-09-06114.389999117.160004114.379997116.98999895.495911285130500
2011-09-07118.760002120.339996118.360001120.29000198.189606209803200
2011-09-08119.570000120.940002118.769997119.04000197.169266250568200
2011-09-09117.680000119.059998115.279999115.91999894.622498380195100
2011-09-12114.470001116.760002114.050003116.66999895.234695305793500
2011-09-13117.050003118.180000116.220001117.73999896.108116272514700
2011-09-14118.339996120.800003116.720001119.37000397.438637319389500
2011-09-15120.650002121.470001119.400002121.43000099.120163326777200
2011-09-16121.290001121.970001120.320000121.51999799.706810284528300
2011-09-19119.529999120.930000118.720001120.30999898.714035241517000
2011-09-20120.820000121.989998120.010002120.16999898.599152218932200
2011-09-21120.230003120.599998116.440002116.62999795.694588316251300
2011-09-22113.250000114.209999111.300003112.86000192.601303513911300
2011-09-23112.110001114.160004112.019997113.54000193.159233307242500
2011-09-26114.610001116.400002112.980003116.23999895.374603260673700
2011-09-27118.529999119.559998116.839996117.54000196.441223311753900
2011-09-28117.779999118.489998114.970001115.13999994.472054286696800
2011-09-29117.050003117.629997113.930000116.05000395.218689298108900
2011-09-30114.449997115.449997113.070000113.15000292.839256288392300
2011-10-03112.489998113.949997109.809998109.93000090.197250365136800
2011-10-04108.349998112.580002107.430000112.33999692.174637459177500
2011-10-05112.620003114.720001111.580002114.41999893.881279284108000
2011-10-06114.360001116.660004113.510002116.48999895.579704257800800
2011-10-07117.169998117.250000115.059998115.70999994.939713312657900
2011-10-10117.680000119.629997117.669998119.58000298.115036230666300
2011-10-11118.870003120.040001118.750000119.69999798.213516209088000
2011-10-12120.599998122.139999120.330002120.75000099.075043281544900
2011-10-13120.040001120.870003119.120003120.51000298.878136212538800
2011-10-14121.910004122.599998121.230003122.570000100.568367211397600
2011-10-17121.989998122.550003119.930000120.23000398.648369202311600
2011-10-18120.139999123.500000119.199997122.580002100.576561318857900
2011-10-19122.379997123.080002120.709999121.12999799.386818226601300
2011-10-20121.430000122.099998119.820000121.66000499.821678262075600
2011-10-21123.089996124.120003122.720001123.970001101.717049278999400
2011-10-24124.169998125.800003124.059998125.489998102.964180203215600
2011-10-25124.889999124.949997122.779999123.050003100.962196268596800
2011-10-26124.349998124.769997122.209999124.300003101.987793289053800
2011-10-27127.629997129.419998126.610001128.630005105.540543393220200
2011-10-28128.000000128.850006127.800003128.600006105.515961225906500
2011-10-31127.160004128.619995125.320000125.500000102.972382228146700
2011-11-01122.029999123.510002121.519997122.000000100.100677416565800
2011-11-02123.830002124.400002122.790001123.989998101.733444244717600
2011-11-03125.269997126.500000123.599998126.250000103.587769291174800
2011-11-04125.230003125.699997124.010002125.480003102.955994249401600
2011-11-07125.389999126.389999124.199997126.260002103.595963196617200
2011-11-08126.919998128.020004125.709999127.879997104.925179224426300
2011-11-09124.889999125.800003122.860001123.160004101.052422337982000
2011-11-10124.790001124.940002123.019997124.320000102.004173231866500
2011-11-11125.830002126.989998125.790001126.660004103.924164189924400
2011-11-14126.190002127.449997124.919998125.459999102.939575159258300
2011-11-15125.169998126.750000124.720001126.080002103.448273184709400
2011-11-16124.809998126.339996123.900002124.080002101.807289235782500
2011-11-17123.849998124.160004121.230003122.110001100.190918331219600
2011-11-18122.500000122.750000121.470001121.980003100.084259215580400
2011-11-21120.199997120.349998118.650002119.66000498.180687229611600
2011-11-22119.400002120.099998118.519997119.19000297.795036216494900
2011-11-23118.070000119.190002116.559998116.55999895.637154224329100
2011-11-25116.379997117.699997116.199997116.33999695.45661999557000
2011-11-28119.540001120.180000118.820000119.70999998.221695210686000
2011-11-29120.050003121.000000119.610001120.05000398.500702199241500
2011-11-30123.489998125.220001120.000000124.989998102.553932324439500
2011-12-01124.849998125.639999124.430000124.970001102.537521176954800
2011-12-02126.120003126.500000124.779999124.860001102.447273221109700
2011-12-05126.839996127.180000125.440002126.220001103.563141225263900
2011-12-06126.209999127.110001125.760002126.260002103.595963178842100
2011-12-07125.839996127.260002124.970001126.730003103.981621237802500
2011-12-08125.900002126.180000123.650002123.949997101.700615240862800
2011-12-09124.510002126.370003124.400002126.050003103.423668209111400
2011-12-12124.949997124.970001123.160004124.209999101.913948215826100
2011-12-13124.860001125.570000122.449997123.050003100.962196245159800
2011-12-14122.559998123.029999121.470001121.73999899.887314238618800
2011-12-15123.029999123.199997121.989998122.180000100.248360199109200
2011-12-16122.230003122.949997121.300003121.589996100.396950220481400
2011-12-19122.059998122.320000120.029999120.29000199.323570183903000
2011-12-20122.180000124.139999120.370003123.930000102.329094225418100
2011-12-21123.930000124.360001122.750000124.169998102.527252194230900
2011-12-22124.629997125.400002124.230003125.269997103.435555119465400
2011-12-23125.669998126.430000125.410004126.389999104.36031392187200
2011-12-27126.169998126.820000126.059998126.489998104.44290286075700
2011-12-28126.510002126.529999124.730003124.830002103.072250119107100
2011-12-29125.239998126.250000124.860001126.120003104.137398123507200
2011-12-30126.019997126.330002125.500000125.500000103.62545095599000
2012-01-03127.760002128.380005127.430000127.500000105.276855193697900
2012-01-04127.199997127.809998126.709999127.699997105.442024127186500
2012-01-05127.010002128.229996126.430000128.039993105.722733173895000
2012-01-06128.199997128.220001127.290001127.709999105.450264148050000
2012-01-09128.000000128.179993127.410004128.020004105.70622399530200
2012-01-10129.389999129.649994128.949997129.130005106.622765115282000
2012-01-11128.729996129.369995128.520004129.199997106.680542111540700
2012-01-12129.570007129.699997128.539993129.509995106.936501118983700
2012-01-13128.639999129.050003127.720001128.839996106.383301179836200
2012-01-17130.080002130.320007128.899994129.339996106.796158132209200
2012-01-18129.309998130.839996129.080002130.770004107.976898163395200
2012-01-19131.220001131.570007130.800003131.460007108.546623126328900
2012-01-20131.240005131.949997130.919998131.949997108.951225138230200
2012-01-23131.509995132.250000130.979996131.610001108.670486129295800
2012-01-24130.800003131.500000130.600006131.460007108.546623103083300
2012-01-25131.259995132.869995130.750000132.559998109.454895198613200
2012-01-26133.149994133.399994131.360001131.880005108.893410184880500
2012-01-27131.240005132.050003131.149994131.820007108.843918135259100
2012-01-30130.509995131.440002130.059998131.369995108.472313147311800
2012-01-31132.020004132.179993130.679993131.320007108.431061157212000
2012-02-01132.289993133.139999132.130005132.470001109.380592166234500
2012-02-02132.729996133.020004132.210007132.679993109.553970113090400
2012-02-03134.000000134.619995133.770004134.539993111.089798160598500
2012-02-06133.979996134.509995133.830002134.449997111.015503107694500
2012-02-07134.169998135.020004133.639999134.789993111.296227135528100
2012-02-08134.860001135.220001134.309998135.190002111.626503139361400
2012-02-09135.410004135.589996134.559998135.360001111.766861148602900
2012-02-10134.160004134.470001133.839996134.360001110.941162167907500
2012-02-13135.320007135.520004134.740005135.360001111.766861115841900
2012-02-14135.000000135.270004134.250000135.190002111.626503165329500
2012-02-15135.630005135.830002134.289993134.559998111.106316195195100
2012-02-16134.570007136.169998134.330002136.050003112.336594186567800
2012-02-17136.520004136.630005135.960007136.410004112.633842129869400
2012-02-21136.729996137.050003136.050003136.470001112.683418134042300
2012-02-22136.259995136.550003135.789993136.029999112.320091124455300
2012-02-23135.960007136.729996135.500000136.630005112.815536137704300
2012-02-24136.929993137.199997136.630005136.929993113.063225105539100
2012-02-27136.020004137.529999135.800003137.160004113.253166145728900
2012-02-28137.199997137.720001136.929993137.559998113.583420129355900
2012-02-29137.759995138.190002136.539993137.020004113.137550185934700
2012-03-01137.309998137.990005136.929993137.729996113.723785145023500
2012-03-02137.639999137.820007137.000000137.309998113.376976120638300
2012-03-05137.100006137.199997136.279999136.750000112.914574140765000
2012-03-06135.350006135.429993134.360001134.750000111.263176202129900
2012-03-07135.059998135.910004134.929993135.690002112.039330143692200
2012-03-08136.520004137.320007136.240005137.039993113.154037116968900
2012-03-09137.300003137.929993137.130005137.570007113.591667122836800
2012-03-12137.550003137.759995137.089996137.580002113.599922104003500
2012-03-13138.320007140.130005138.089996140.059998115.647690184090500
2012-03-14140.100006140.449997139.479996139.910004115.523857145163600
2012-03-15140.119995140.779999139.759995140.720001116.192642165118500
2012-03-16140.360001140.479996140.000000140.300003116.353493152893500
2012-03-19140.210007141.279999140.110001140.850006116.809669125291100
2012-03-20140.050003140.610001139.639999140.440002116.469612121729700
2012-03-21140.520004140.649994139.919998140.210007116.278893122388400
2012-03-22139.179993139.550003138.740005139.199997115.441254135216700
2012-03-23139.320007139.809998138.550003139.649994115.814461120521000
2012-03-26140.649994141.610001140.600006141.610001117.439949120164000
2012-03-27141.740005141.830002141.080002141.169998117.075058119868500
2012-03-28141.100006141.320007139.639999140.470001116.494492148562100
2012-03-29139.639999140.490005139.089996140.229996116.295448164963700
2012-03-30140.919998141.050003140.050003140.809998116.776482135486800
2012-04-02140.639999142.210007140.360001141.839996117.630676151741100
2012-04-03141.639999141.880005140.429993141.259995117.149673155806700
2012-04-04140.220001140.339996139.339996139.860001115.988609146896000
2012-04-05139.380005140.199997139.259995139.789993115.930611137439400
2012-04-09138.029999139.839996137.839996138.220001114.628540127555900
2012-04-10137.949997138.339996135.759995135.899994112.704536235360300
2012-04-11137.289993137.539993136.750000137.000000113.616776154133000
2012-04-12137.130005138.899994137.029999138.789993115.101250154321500
2012-04-13138.470001138.820007137.009995137.139999113.732849169246700
2012-04-16137.839996138.039993136.580002137.050003113.658195147825300
2012-04-17137.839996139.360001137.699997139.080002115.341759147877600
2012-04-18138.460007139.080002138.380005138.610001114.951950123884200
2012-04-19138.630005139.149994137.070007137.720001114.213860198666700
2012-04-20138.330002138.830002137.869995137.949997114.404655143199600
2012-04-23136.539993136.910004135.940002136.789993113.442589171844900
2012-04-24136.910004137.660004136.800003137.309998113.873840137484200
2012-04-25138.649994139.250000138.529999139.190002115.432976150252200
2012-04-26138.889999140.320007138.809998140.160004116.237450136291600
2012-04-27140.580002140.789993139.800003140.389999116.428162130725000
2012-04-30140.110001140.210007139.490005139.869995115.996872115092200
2012-05-01139.789993141.660004139.630005140.740005116.718437138832200
2012-05-02139.919998140.460007139.460007140.320007116.370125121081000
2012-05-03140.339996140.449997138.990005139.250000115.482735143759700
2012-05-04138.520004139.300003136.919998137.000000113.616776193927300
2012-05-07136.509995137.559998136.460007137.100006113.699684127765900
2012-05-08136.279999136.770004134.919998136.550003113.243607213377700
2012-05-09135.100006136.610001134.490005135.740005112.571815220752500
2012-05-10136.679993136.850006135.710007136.020004112.804024150600000
2012-05-11135.169998136.869995135.110001135.610001112.464012153032400
2012-05-14134.309998135.610001133.910004134.110001111.220055163910000
2012-05-15134.020004134.809998133.130005133.339996110.581444207629300
2012-05-16133.940002134.550003132.800003132.830002110.158493207265500
2012-05-17132.860001133.020004130.789993130.860001108.524727247992900
2012-05-18131.369995131.600006129.550003129.740005107.595917319615900
2012-05-21130.160004132.020004129.949997131.970001109.445290177861100
2012-05-22132.309998133.229996131.339996132.199997109.636047197531200
2012-05-23131.250000132.460007129.990005132.270004109.694092204958400
2012-05-24132.630005132.839996131.419998132.529999109.909721167357600
2012-05-25132.479996132.850006131.779999132.100006109.553101135465600
2012-05-29133.160004133.929993131.169998133.699997110.879997152883500
2012-05-30132.559998133.690002131.490005131.759995109.271126162370400
2012-05-31131.710007132.449997130.339996131.470001109.030632196186000
2012-06-01129.410004131.500000128.160004128.160004106.285568253240900
2012-06-04128.389999128.740005127.139999128.100006106.235840202545800
2012-06-05127.849998129.259995127.779999129.070007107.040291164149400
2012-06-06129.970001132.029999129.929993131.970001109.445290184202800
2012-06-07133.470001133.529999131.779999132.050003109.511620184772700
2012-06-08131.710007133.130005131.289993133.100006110.382431143915400
2012-06-11134.169998134.250000131.279999131.410004108.980873169756100
2012-06-12131.789993133.009995131.160004132.919998110.233139181931800
2012-06-13132.529999133.360001131.619995132.070007109.528221172223900
2012-06-14132.339996134.000000131.979996133.470001110.689255230615500
2012-06-15133.380005134.259995133.100006134.139999111.821342169444500
2012-06-18133.580002134.729996133.279999134.399994112.038048131360900
2012-06-19135.080002136.250000134.369995135.699997113.121758137382600
2012-06-20135.710007136.100006134.270004135.479996112.938370206451800
2012-06-21135.639999135.779999132.330002132.440002110.404167205272200
2012-06-22133.130005133.710007132.619995133.460007111.254471130029200
2012-06-25132.050003132.100006130.850006131.320007109.470543146375700
2012-06-26131.699997132.380005130.929993131.979996110.020691141634000
2012-06-27132.419998133.429993131.970001133.169998111.012703108088000
2012-06-28132.289993132.990005131.279999132.789993110.695930169242100
2012-06-29135.199997136.270004134.850006136.100006113.455238212250900
2012-07-02136.479996136.649994135.520004136.509995113.796982129524500
2012-07-03136.479996137.509995136.339996137.410004114.54724180450000
2012-07-05136.899994137.800003136.289993136.789993114.030396126177500
2012-07-06135.470001135.770004134.850006135.490005112.946686151192100
2012-07-09135.380005135.570007134.699997135.320007112.805000103780500
2012-07-10136.009995136.229996133.679993134.139999111.821342167884800
2012-07-11134.210007134.600006133.380005134.160004111.837997141733400
2012-07-12133.380005134.229996132.600006133.509995111.296127143583200
2012-07-13133.860001135.889999133.839996135.750000113.163452129642600
2012-07-16135.440002135.830002134.899994135.429993112.89668397525200
2012-07-17135.970001136.639999134.550003136.360001113.671936138860300
2012-07-18136.039993137.639999135.960007137.369995114.513901113349700
2012-07-19137.649994138.179993137.210007137.729996114.813980129847300
2012-07-20136.949997137.160004136.320007136.470001113.763680142904500
2012-07-23134.470001136.380005133.839996135.089996112.613243145210900
2012-07-24135.190002135.250000133.029999133.929993111.646271173301200
2012-07-25134.210007134.559998133.250000133.960007111.671280129122300
2012-07-26135.889999136.460007135.259995136.169998113.513565156526500
2012-07-27136.889999139.070007136.139999138.679993115.605934236768900
2012-07-30138.520004139.339996138.270004138.679993115.605934106782000
2012-07-31138.490005138.869995137.710007137.710007114.797348120575900
2012-08-01138.699997138.729996137.399994137.589996114.697281138293800
2012-08-02136.550003137.570007135.580002136.639999113.905380199556600
2012-08-03138.559998139.639999136.679993139.350006116.164482157825000
2012-08-06139.720001140.169998139.559998139.619995116.38952686326200
2012-08-07140.179993140.919998140.029999140.320007116.973091109545100
2012-08-08139.850006140.649994139.809998140.490005117.11478489754700
2012-08-09140.289993140.889999140.149994140.610001117.21485990291700
2012-08-10140.039993140.889999139.809998140.839996117.40654899792700
2012-08-13140.600006140.839996140.039993140.770004117.34819079426900
2012-08-14141.289993141.380005140.369995140.789993117.364876102379400
2012-08-15140.639999141.190002140.550003140.949997117.49824571085900
2012-08-16141.149994142.160004140.800003141.990005118.365234112014200
2012-08-17142.229996142.300003141.860001142.179993118.52362190813700
2012-08-20141.979996142.220001141.589996142.190002118.53194478255700
2012-08-21142.539993143.089996141.449997141.759995118.173485105581100
2012-08-22141.399994142.050003141.070007141.820007118.223495133243500
2012-08-23141.470001141.479996140.440002140.660004117.256523111466400
2012-08-24140.309998141.830002140.220001141.509995117.96505799481200
2012-08-27141.889999142.080002141.339996141.539993117.99005968785900
2012-08-28141.179993141.839996140.970001141.399994117.87335275689600
2012-08-29141.520004141.889999141.119995141.509995117.96505765421300
2012-08-30140.899994140.940002140.190002140.490005117.11478496589900
2012-08-31141.289993141.820007140.360001141.160004117.673325151970400
2012-09-04141.039993141.460007140.130005141.029999117.564919120226200
2012-09-05141.089996141.470001140.630005140.910004117.464897100660300
2012-09-06141.759995143.779999141.750000143.770004119.848999158272500
2012-09-07144.009995144.389999143.880005144.330002120.315872107272100
2012-09-10144.190002144.440002143.460007143.509995119.63230986458500
2012-09-11143.600006144.369995143.559998143.910004119.96574488760000
2012-09-12144.389999144.550003143.899994144.389999120.36592987640900
2012-09-13144.369995147.039993143.990005146.589996122.199860225470200
2012-09-14146.880005148.110001146.759995147.240005122.741714169777000
2012-09-17146.940002147.190002146.369995146.740005122.324890119427800
2012-09-18146.490005146.809998146.250000146.619995122.22481598326600
2012-09-19146.789993147.169998146.410004146.699997122.291504128318300
2012-09-20146.029999146.789993145.630005146.710007122.299873154009800
2012-09-21146.639999146.669998145.809998145.869995122.248741108737500
2012-09-24145.149994145.979996145.039993145.649994122.06438495682000
2012-09-25145.960007146.240005144.059998144.100006120.765404133165200
2012-09-26144.070007144.110001142.949997143.289993120.086578146502200
2012-09-27143.889999144.970001143.509995144.639999121.217934111830300
2012-09-28144.089996144.559998143.460007143.970001120.656456150696100
2012-10-01144.520004145.690002144.009995144.350006120.974930135911200
2012-10-02144.919998145.149994143.830002144.500000121.100601113422200
2012-10-03144.889999145.429993144.130005145.089996121.595062121283100
2012-10-04145.639999146.339996145.440002146.130005122.466667124311600
2012-10-05146.910004147.160004145.699997146.139999122.475029124842100
2012-10-08145.600006146.119995145.309998145.639999122.05598478415400
2012-10-09145.529999145.649994144.149994144.199997120.849174148872900
2012-10-10144.179993144.320007143.089996143.279999120.078163124247500
2012-10-11144.279999144.490005143.330002143.360001120.145218123601500
2012-10-12143.460007143.949997142.580002142.889999119.751320124181900
2012-10-15143.229996144.229996142.770004144.080002120.748619107689100
2012-10-16144.759995145.639999144.660004145.539993121.972168108815500
2012-10-17145.639999146.320007145.419998146.199997122.525330128834100
2012-10-18145.820007146.520004145.330002145.820007122.206879148108500
2012-10-19145.550003145.559998143.050003143.389999120.170326185645200
2012-10-22143.149994143.669998142.279999143.410004120.187141125578600
2012-10-23141.860001142.059998140.830002141.419998118.519386192056300
2012-10-24141.929993142.100006140.800003141.020004118.184113120179400
2012-10-25142.020004142.279999140.570007141.429993118.527756134457400
2012-10-26141.300003141.839996140.389999141.350006118.460693146023500
2012-10-31141.850006142.029999140.679993141.350006118.460693103438500
2012-11-01141.649994143.009995141.520004142.830002119.701035100995600
2012-11-02143.679993143.720001141.410004141.559998118.636719137702200
2012-11-05141.350006142.169998140.929993141.850006118.87973898378500
2012-11-06142.279999143.520004142.130005142.960007119.809998107068100
2012-11-07141.660004141.679993139.059998139.720001117.094650264304500
2012-11-08139.699997140.410004137.929993138.039993115.686699181517300
2012-11-09137.619995139.440002137.550003138.160004115.787247201055300
2012-11-12138.589996138.809998137.960007138.270004115.87944097677500
2012-11-13137.539993139.250000137.360001137.789993115.477173123018300
2012-11-14138.210007138.429993135.619995135.929993113.918388191505000
2012-11-15135.979996136.490005135.179993135.699997113.725616178128400
2012-11-16135.899994136.639999134.699997136.369995114.287125239483900
2012-11-19137.899994139.149994136.410004139.130005116.600182151495800
2012-11-20138.910004139.419998138.080002139.190002116.650482119807400
2012-11-21139.309998139.570007139.029999139.449997116.86836281710800
2012-11-23140.130005141.399994140.039993141.350006118.46069365409200
2012-11-26140.649994141.360001140.190002141.050003118.209267100124400
2012-11-27140.910004141.389999140.240005140.330002117.605865128646200
2012-11-28139.759995141.539993139.000000141.460007118.552879177086500
2012-11-29141.990005142.509995141.369995142.119995119.105995151085900
2012-11-30142.139999142.419998141.660004142.149994119.131134136568300
2012-12-03142.800003142.919998141.339996141.449997118.544487124656300
2012-12-04141.440002141.869995140.869995141.250000118.376884127512200
2012-12-05141.369995142.160004140.369995141.500000118.586395147300500
2012-12-06141.369995142.039993141.160004141.979996118.988693103220600
2012-12-07142.529999142.690002141.669998142.410004119.349045108726400
2012-12-10142.210007142.809998142.149994142.470001119.39932398840700
2012-12-11143.059998144.110001142.990005143.440002120.212273152570400
2012-12-12144.000000144.550003143.309998143.509995120.270920145880100
2012-12-13143.419998143.830002142.270004142.630005119.533447135715000
2012-12-14142.320007142.580002141.880005142.100006119.089241137701700
2012-12-17142.470001143.850006142.429993143.770004120.488785143238200
2012-12-18144.000000145.500000143.789993145.369995121.829712177762800
2012-12-19145.529999145.580002144.240005144.289993120.924606150895400
2012-12-20144.380005145.139999143.979996145.119995121.620193168487000
2012-12-21142.169998144.089996141.940002142.789993120.516273245883800
2012-12-24142.479996142.559998142.190002142.350006120.14487553874600
2012-12-26142.639999142.710007141.350006141.750000119.638474106947700
2012-12-27141.789993142.080002139.919998141.559998119.478119167920600
2012-12-28140.639999141.419998139.869995140.029999118.186768148806700
2012-12-31139.660004142.559998139.539993142.410004120.195511243935200
2013-01-02145.110001146.149994144.729996146.059998123.276154192059000
2013-01-03145.990005146.369995145.339996145.729996122.997635144761800
2013-01-04145.970001146.610001145.669998146.369995123.537796116817700
2013-01-07145.850006146.110001145.429993145.970001123.200172110002500
2013-01-08145.710007145.910004144.979996145.550003122.845726121265100
2013-01-09145.869995146.320007145.639999145.919998123.15796790745600
2013-01-10146.729996147.089996145.970001147.080002124.137062130735400
2013-01-11147.039993147.149994146.610001147.070007124.128639113917300
2013-01-14146.889999147.070007146.429993146.970001124.04417489567200
2013-01-15146.289993147.210007146.199997147.070007124.12863993172600
2013-01-16146.770004147.279999146.610001147.050003124.111740104849500
2013-01-17147.699997148.419998147.149994148.000000124.913528133833500
2013-01-18147.970001148.490005147.429993148.330002125.192062169906000
2013-01-22148.330002149.130005147.979996149.130005125.867287111797300
2013-01-23149.130005149.500000148.860001149.369995126.069832104596100
2013-01-24149.149994150.139999149.009995149.410004126.103577146426400
2013-01-25149.880005150.250000149.369995150.250000126.812599147211600
2013-01-28150.289993150.330002149.509995150.070007126.660675113357700
2013-01-29149.770004150.850006149.669998150.660004127.158600105694400
2013-01-30150.639999150.940002149.929993150.070007126.660675137447700
2013-01-31149.889999150.380005149.600006149.699997126.348351108975800
2013-02-01150.649994151.419998150.389999151.240005127.648201131173000
2013-02-04150.320007151.270004149.429993149.539993126.213249159073600
2013-02-05150.350006151.479996150.289993151.050003127.487732113912400
2013-02-06150.520004151.259995150.410004151.160004127.580620138762800
2013-02-07151.210007151.350006149.860001150.960007127.411827162490000
2013-02-08151.220001151.889999151.220001151.800003128.120743103133700
2013-02-11151.740005151.899994151.389999151.770004128.09547473775000
2013-02-12151.779999152.300003151.610001152.020004128.30642765392700
2013-02-13152.330002152.610001151.720001152.149994128.41618382322600
2013-02-14151.690002152.470001151.520004152.289993128.53433280834300
2013-02-15152.429993152.589996151.550003152.110001128.382431215226500
2013-02-19152.369995153.279999152.160004153.250000129.34458995105400
2013-02-20153.139999153.190002151.259995151.339996127.732521160574800
2013-02-21150.960007151.419998149.940002150.419998126.956055183257000
2013-02-22151.149994151.889999150.490005151.889999128.196701106356600
2013-02-25152.630005152.860001149.000000149.000000125.757553245824800
2013-02-26149.720001150.199997148.729996150.020004126.618462186596200
2013-02-27149.889999152.330002149.759995151.910004128.213593150781900
2013-02-28151.899994152.869995151.410004151.610001127.960426126866000
2013-03-01151.089996152.339996150.410004152.110001128.382431170634800
2013-03-04151.759995152.919998151.520004152.919998129.06607199010200
2013-03-05153.660004154.699997153.639999154.289993130.222336121431900
2013-03-06154.839996154.919998154.160004154.500000130.39964394469900
2013-03-07154.699997154.979996154.520004154.779999130.63594186101400
2013-03-08155.460007155.649994154.660004155.440002131.192993123477800
2013-03-11155.320007156.039993155.130005156.029999131.69091883746800
2013-03-12155.919998156.100006155.210007155.679993131.395508105755800
2013-03-13155.759995156.119995155.229996155.899994131.58122392550900
2013-03-14156.309998156.800003155.910004156.729996132.281754126329900
2013-03-15155.850006156.039993155.309998155.830002132.107086138601100
2013-03-18154.339996155.639999154.199997154.970001131.378098126704300
2013-03-19155.300003155.509995153.589996154.610001131.072830167567300
2013-03-20155.520004155.949997155.259995155.690002131.988449113759300
2013-03-21154.759995155.639999154.100006154.360001130.860916128605000
2013-03-22154.850006155.600006154.729996155.600006131.912079111163600
2013-03-25156.009995156.270004154.350006154.949997131.361069151322300
2013-03-26155.589996156.229996155.419998156.190002132.41230886856600
2013-03-27155.259995156.240005155.000000156.190002132.41230899950600
2013-03-28156.089996156.850006155.750000156.669998132.819275102932800
2013-04-01156.589996156.910004155.669998156.050003132.29356499194100
2013-04-02156.610001157.210007156.369995156.820007132.946426101504300
2013-04-03156.910004157.029999154.820007155.229996131.598434154167400
2013-04-04155.429993156.169998155.089996155.860001132.132584131885000
2013-04-05153.949997155.350006153.770004155.160004131.539124159666000
2013-04-08155.270004156.220001154.750000156.210007132.42924586571200
2013-04-09156.500000157.320007155.979996156.750000132.887054101922200
2013-04-10157.169998158.869995157.130005158.669998134.514786135711100
2013-04-11158.699997159.710007158.539993159.190002134.955612110142500
2013-04-12158.679993159.039993157.919998158.800003134.624939116359900
2013-04-15158.000000158.130005155.100006155.119995131.505219217259000
2013-04-16156.289993157.490005155.910004157.410004133.446533147507800
2013-04-17156.289993156.320007154.279999155.110001131.496704226834800
2013-04-18155.369995155.410004153.550003154.139999130.674377167583200
2013-04-19154.500000155.550003154.119995155.479996131.810364149687600
2013-04-22155.779999156.539993154.750000156.169998132.395325106553500
2013-04-23156.949997157.929993156.169998157.779999133.760239166141300
2013-04-24157.830002158.300003157.539993157.880005133.84501696781200
2013-04-25158.339996159.270004158.100006158.520004134.387619131060600
2013-04-26158.330002158.600006157.729996158.240005134.15022395918800
2013-04-29158.669998159.649994158.419998159.300003135.04887488572800
2013-04-30159.270004159.720001158.610001159.679993135.370987116010700
2013-05-01159.330002159.410004158.100006158.279999134.184082138874200
2013-05-02158.679993159.889999158.529999159.750000135.43040596407600
2013-05-03161.139999161.880005159.779999161.369995136.803696144202300
2013-05-06161.490005162.009995161.419998161.779999137.15132166882100
2013-05-07162.130005162.649994161.669998162.600006137.84646690359200
2013-05-08162.419998163.389999162.330002163.339996138.47383197419200
2013-05-09163.270004163.699997162.470001162.880005138.083878106738600
2013-05-10162.990005163.550003162.509995163.410004138.533142103203000
2013-05-13163.199997163.809998162.820007163.539993138.64337281843200
2013-05-14163.669998165.350006163.669998165.229996140.076126119000900
2013-05-15164.960007166.449997164.910004166.119995140.830582120718500
2013-05-16165.779999166.360001165.089996165.339996140.169357109913600
2013-05-17165.949997167.039993165.729996166.940002141.525787129801000
2013-05-20166.779999167.580002166.610001166.929993141.51727385071200
2013-05-21167.080002167.800003166.500000167.169998141.72077995804200
2013-05-22167.339996169.070007165.169998165.929993140.669556244031800
2013-05-23164.160004165.910004163.940002165.449997140.262604211064400
2013-05-24164.470001165.380005163.979996165.309998140.143890151573900
2013-05-28167.039993167.779999165.809998166.300003140.983215143679800
2013-05-29165.419998165.800003164.339996165.220001140.067581160363400
2013-05-30165.350006166.589996165.220001165.830002140.584732107793800
2013-05-31165.369995166.309998163.130005163.449997138.567047176850100
2013-06-03163.830002164.460007162.660004164.350006139.330078168390700
2013-06-04164.440002165.100006162.729996163.559998138.660339157631500
2013-06-05163.089996163.419998161.130005161.270004136.718979211737800
2013-06-06161.199997162.740005160.250000162.729996137.956665200225500
2013-06-07163.850006164.949997163.139999164.800003139.711548188337800
2013-06-10165.309998165.399994164.369995164.800003139.711548105667100
2013-06-11163.300003164.539993162.740005163.100006138.270340159505400
2013-06-12164.220001164.389999161.600006161.750000137.125885177361500
2013-06-13161.660004164.500000161.300003164.210007139.211395163587800
2013-06-14164.029999164.669998162.910004163.179993138.338135141197500
2013-06-17164.289993165.220001163.220001164.440002139.406372136295600
2013-06-18164.529999165.990005164.520004165.740005140.508453114695600
2013-06-19165.600006165.889999163.380005163.449997138.567047206149500
2013-06-20161.860001163.470001158.979996159.399994135.133621321255900
2013-06-21159.639999159.759995157.470001159.070007135.567444271956800
2013-06-24157.410004158.429993155.729996157.059998133.854401222329000
2013-06-25158.479996160.100006157.419998158.570007135.141296162262200
2013-06-26159.869995160.500000159.250000160.139999136.479340134848000
2013-06-27161.100006161.820007160.949997161.080002137.280457129483700
2013-06-28160.630005161.399994159.860001160.419998136.717957160402900
2013-07-01161.259995162.479996161.080002161.360001137.519089131954800
2013-07-02161.119995162.300003160.500000161.210007137.391205154863700
2013-07-03160.479996161.770004160.220001161.279999137.45092875216400
2013-07-05162.470001163.080002161.300003163.020004138.933792122416900
2013-07-08163.860001164.389999163.080002163.949997139.726379108092500
2013-07-09164.979996165.330002164.270004165.130005140.732132119298000
2013-07-10164.970001165.750000164.630005165.190002140.783188121410100
2013-07-11167.110001167.610001165.179993167.440002142.700790135592200
2013-07-12167.389999167.929993167.130005167.509995142.760406104212700
2013-07-15167.970001168.389999167.679993168.149994143.30581769450600
2013-07-16168.259995168.360001167.070007167.520004142.76890688702100
2013-07-17168.160004168.479996167.729996167.949997143.13545292873900
2013-07-18168.309998169.270004168.199997168.869995143.919434103620100
2013-07-19168.520004169.229996168.309998169.169998144.175140103831700
2013-07-22169.410004169.740005169.009995169.500000144.45637579428600
2013-07-23169.800003169.830002169.050003169.139999144.14959780829700
2013-07-24169.789993169.860001168.179993168.520004143.621216112914000
2013-07-25168.220001169.080002167.940002168.929993143.970612111088600
2013-07-26168.220001169.160004167.520004169.110001144.124008107814600
2013-07-29168.679993169.059998168.110001168.589996143.68086279695000
2013-07-30169.100006169.279999168.190002168.589996143.68086285209600
2013-07-31168.940002169.850006168.490005168.710007143.783157142388700
2013-08-01169.990005170.809998169.899994170.660004145.445023110438400
2013-08-02170.279999170.970001170.050003170.949997145.69213991116700
2013-08-05170.570007170.960007170.350006170.699997145.47906554072700
2013-08-06170.369995170.740005169.350006169.729996144.65245187495000
2013-08-07169.190002169.429993168.550003169.179993144.18367084854700
2013-08-08169.979996170.179993168.929993169.800003144.712051102181300
2013-08-09169.580002170.100006168.720001169.309998144.29449591757700
2013-08-12168.460007169.309998168.380005169.110001144.12400868593300
2013-08-13169.410004169.899994168.410004169.610001144.55015680806000
2013-08-14169.529999169.800003168.699997168.740005143.80868579829200
2013-08-15167.410004167.429993166.089996166.380005141.797348152931800
2013-08-16166.059998166.630005165.500000165.830002141.328644130868200
2013-08-19165.639999166.210007164.759995164.770004140.42521796437600
2013-08-20165.039993166.199997164.860001165.580002141.11558589294400
2013-08-21165.119995166.029999164.190002164.559998140.246262159530500
2013-08-22164.899994166.300003164.889999166.059998141.524658101471400
2013-08-23166.550003166.830002165.770004166.619995142.00190790888900
2013-08-26166.789993167.300003165.889999166.000000141.47349589702100
2013-08-27164.360001166.000000163.210007163.330002139.198059158619400
2013-08-28163.259995164.490005163.050003163.910004139.692322108113000
2013-08-29163.550003165.039993163.399994164.169998139.913879119200500
2013-08-30164.509995164.529999163.169998163.649994139.470688134928900
2013-09-03165.229996165.580002163.699997164.389999140.101364142375100
2013-09-04164.429993166.029999164.130005165.750000141.26046897389400
2013-09-05165.850006166.399994165.729996165.960007141.43943863090500
2013-09-06166.509995166.979996164.479996166.039993141.507614159756500
2013-09-09166.449997167.729996166.449997167.630005142.86268687559300
2013-09-10168.639999168.899994168.259995168.869995143.919434105847200
2013-09-11168.639999169.399994168.350006169.399994144.37115594545900
2013-09-12169.339996169.559998168.720001168.949997143.98768683209000
2013-09-13169.130005169.460007168.740005169.330002144.31150872727800
2013-09-16171.160004171.240005170.039993170.309998145.146713106299200
2013-09-17170.460007171.110001170.460007171.070007145.79441882523300
2013-09-18171.009995173.520004170.580002173.050003147.481903203460600
2013-09-19173.520004173.600006172.589996172.759995147.234756146616900
2013-09-20172.330002172.330002170.580002170.720001146.205307132867100
2013-09-23170.490005170.649994169.389999169.929993145.528778104616500
2013-09-24169.899994170.529999169.210007169.529999145.186264106333100
2013-09-25169.639999169.979996168.889999169.039993144.766556117306500
2013-09-26169.320007170.169998169.050003169.690002145.32325777146900
2013-09-27168.839996169.139999168.470001168.910004144.65522899141800
2013-09-30167.479996168.539993167.149994168.009995143.884445143937000
2013-10-01168.139999169.500000167.970001169.339996145.023483127160000
2013-10-02168.350006169.339996167.830002169.179993144.886475113350000
2013-10-03168.789993168.940002166.839996167.619995143.550507176698000
2013-10-04167.750000169.059998167.529999168.889999144.63810796878000
2013-10-07167.419998168.449997167.250000167.429993143.38775696295000
2013-10-08167.399994167.619995165.360001165.479996141.717804178015000
2013-10-09165.800003166.199997164.529999165.600006141.820557168973000
2013-10-10167.289993169.259995167.229996169.169998144.877899195955000
2013-10-11168.910004170.320007168.770004170.259995145.811356105040000
2013-10-14169.210007171.080002169.080002170.940002146.393799112106000
2013-10-15170.509995171.149994169.470001169.699997145.331833155485000
2013-10-16170.720001172.160004170.639999172.070007147.361465161676000
2013-10-17171.369995173.320007171.339996173.220001148.346405129389000
2013-10-18173.860001174.509995173.509995174.389999149.348358138316000
2013-10-21174.449997174.750000174.009995174.399994149.356903104104000
2013-10-22174.910004175.929993174.429993175.410004150.221893126663000
2013-10-23174.809998174.889999173.960007174.570007149.502487105484000
2013-10-24174.919998175.369995174.509995175.149994149.99917670350000
2013-10-25175.509995176.000000175.169998175.949997150.68431193625000
2013-10-28175.889999176.470001175.699997176.229996150.92411884979000
2013-10-29176.630005177.240005176.380005177.169998151.72912687401000
2013-10-30177.380005177.509995175.660004176.289993150.975464140002000
2013-10-31176.149994176.889999175.529999175.789993150.547318133795000
2013-11-01176.020004176.610001175.220001176.210007150.907028142805000
2013-11-04176.690002176.899994175.979996176.830002151.43795885677000
2013-11-05176.139999176.750000175.570007176.270004150.95840585825000
2013-11-06177.029999177.500000176.539993177.169998151.72912687348000
2013-11-07177.500000177.639999174.759995174.929993149.810776157000000
2013-11-08174.869995177.309998174.850006177.289993151.831909136713000
2013-11-11177.119995177.529999176.910004177.320007151.85762062614000
2013-11-12176.940002177.360001176.369995176.960007151.54931683990000
2013-11-13176.089996178.429993176.089996178.380005152.765366103844000
2013-11-14178.539993179.419998178.250000179.270004153.527588103435000
2013-11-15179.559998180.119995179.330002180.050003154.195587102818000
2013-11-18180.350006180.500000179.020004179.419998153.656082104796000
2013-11-19179.330002179.869995178.720001179.029999153.32208393891000
2013-11-20179.389999179.929993177.979996178.470001152.842499124909000
2013-11-21178.970001180.050003178.860001179.910004154.07568492841000
2013-11-22179.979996180.830002179.770004180.809998154.84645181296000
2013-11-25181.130005181.169998180.369995180.630005154.69229179486000
2013-11-26180.720001181.220001180.410004180.679993154.73509286994000
2013-11-27180.869995181.240005180.649994181.119995155.11192358800000
2013-11-29181.320007181.750000180.800003181.000000155.00917155870900
2013-12-02181.089996181.429993180.250000180.529999154.60662899726000
2013-12-03179.940002180.389999179.169998179.750000153.938675116563000
2013-12-04179.100006180.479996178.350006179.729996153.921524123033000
2013-12-05179.410004179.740005178.770004178.940002153.244995106934000
2013-12-06180.669998181.110001180.149994180.940002154.957779127728000
2013-12-09181.470001181.669998181.160004181.399994155.35168570124000
2013-12-10180.979996181.360001180.639999180.750000154.79505980976000
2013-12-11180.820007180.850006178.500000178.720001153.056549130591000
2013-12-12178.639999178.860001177.759995178.130005152.551285115565000
2013-12-13178.500000178.660004177.770004178.110001152.534134107808000
2013-12-16178.949997179.809998178.899994179.220001153.48477296195000
2013-12-17179.380005179.410004178.250000178.649994152.99664389886000
2013-12-18178.919998181.729996177.320007181.699997155.608688234906000
2013-12-19181.179993181.699997180.710007181.490005155.428833136531200
2013-12-20180.690002181.990005180.570007181.559998156.332916197087000
2013-12-23182.449997182.639999182.070007182.529999157.16813785598000
2013-12-24182.539993183.009995182.529999182.929993157.51254345368800
2013-12-26183.339996183.960007183.320007183.860001158.31335463365000
2013-12-27184.100006184.179993183.660004183.850006158.30474961814000
2013-12-30183.869995184.020004183.580002183.820007158.27894656857000
2013-12-31184.070007184.690002183.929993184.690002159.02804686119900
2014-01-02183.979996184.070007182.479996182.919998157.503937119636900
2014-01-03183.229996183.600006182.630005182.889999157.47816581390600
2014-01-06183.490005183.559998182.080002182.360001157.021744108028200
2014-01-07183.089996183.789993182.949997183.479996157.98614586144200
2014-01-08183.449997183.830002182.889999183.520004158.02059996582300
2014-01-09184.110001184.130005182.800003183.639999158.12388690683400
2014-01-10183.949997184.220001183.009995184.139999158.554474102026400
2014-01-13183.669998184.179993181.339996181.690002156.444870149892000
2014-01-14182.289993183.770004181.949997183.669998158.149750105016100
2014-01-15184.100006184.940002183.710007184.660004159.00221398525800
2014-01-16184.279999184.660004183.830002184.419998158.79553272290600
2014-01-17184.100006184.449997183.320007183.639999158.123886107848700
2014-01-21184.699997184.770004183.050003184.179993158.58886788621200
2014-01-22184.490005184.570007183.910004184.300003158.69216961270900
2014-01-23183.369995183.399994181.820007182.789993157.392014132496900
2014-01-24181.600006181.660004178.830002178.889999154.033920208677100
2014-01-27179.059998179.520004177.119995178.009995153.276215180843100
2014-01-28178.139999179.300003178.119995179.070007154.188904110463200
2014-01-29177.580002178.550003176.880005177.350006152.707886216597300
2014-01-30178.830002179.809998178.259995179.229996154.326660118938100
2014-01-31177.009995179.289993176.919998178.179993153.422592194677900
2014-02-03177.970001178.369995173.830002174.169998149.969742254837100
2014-02-04174.949997175.839996174.110001175.389999151.020218165012400
2014-02-05174.779999175.559998173.710007175.169998150.830795164230500
2014-02-06175.580002177.479996175.220001177.479996152.819794132877600
2014-02-07178.309998179.869995177.729996179.679993154.714111170787200
2014-02-10179.699997180.070007179.210007180.009995154.99826092218800
2014-02-11180.160004182.440002180.039993181.979996156.694534117814100
2014-02-12182.250000182.830002181.710007182.070007156.77204994717700
2014-02-13180.839996183.199997180.830002183.009995157.581451100542200
2014-02-14182.839996184.360001182.669998184.020004158.45109696498400
2014-02-18184.179993184.490005183.649994184.240005158.64051880460900
2014-02-19183.759995184.949997182.869995183.020004157.590103126524300
2014-02-20183.270004184.520004182.600006184.100006158.519989104998100
2014-02-21184.449997184.889999183.800003183.889999158.339157118116400
2014-02-24184.279999186.149994184.199997184.910004159.217468114063900
2014-02-25185.059998185.589996184.229996184.839996159.157196117085000
2014-02-26185.110001185.600006184.330002184.850006159.16578798677200
2014-02-27184.580002185.869995184.369995185.820007160.00105393880800
2014-02-28185.789993187.149994185.050003186.289993160.405670150842000
2014-03-03184.649994185.449997183.750000184.979996159.277725167748500
2014-03-04186.789993187.979996186.750000187.580002161.516464167545900
2014-03-05187.740005188.070007187.449997187.750000161.66282788376900
2014-03-06188.210007188.610001187.779999188.179993162.03311282516500
2014-03-07188.960007188.960007187.429993188.259995162.101974114513500
2014-03-10187.970001188.229996187.080002188.160004162.01585474939200
2014-03-11188.440002188.710007186.800003187.229996161.21508899009100
2014-03-12186.320007187.350006185.899994187.279999161.258133104824400
2014-03-13187.839996187.990005184.660004185.179993159.449951155014300
2014-03-14184.850006185.800003184.440002184.660004159.002213153919600
2014-03-17185.589996186.770004185.509995186.330002160.44017098359500
2014-03-18186.710007187.910004186.509995187.660004161.585358101804600
2014-03-19187.679993187.940002185.470001186.660004160.724304176267300
2014-03-20186.250000187.889999185.919998187.750000161.662827117241000
2014-03-21187.710007189.020004186.029999186.199997161.035828163128000
2014-03-24186.839996187.070007184.619995185.429993160.369858121411000
2014-03-25186.369995186.940002185.270004186.309998161.130951103852000
2014-03-26187.039993187.339996184.919998184.970001159.972061119843000
2014-03-27184.750000185.339996183.899994184.580002159.634735142383000
2014-03-28185.110001186.419998185.000000185.490005160.421799101642000
2014-03-31186.669998187.300003185.520004187.009995161.73631399745000
2014-04-01187.619995188.360001187.000000188.250000162.80879289193000
2014-04-02188.490005189.130005188.139999188.880005163.35360778774000
2014-04-03189.169998189.220001188.050003188.630005163.13745177435000
2014-04-04189.660004189.699997186.100006186.399994161.208801169381000
2014-04-07185.949997186.259995183.960007184.339996159.427200140803000
2014-04-08184.259995185.399994183.589996185.100006160.084442112660000
2014-04-09185.600006187.149994185.059998187.089996161.805542100254000
2014-04-10187.080002187.169998182.929993183.160004158.406647172959000
2014-04-11182.139999183.419998181.309998181.509995156.979630167251000
2014-04-14182.929993183.369995181.440002182.940002158.216400132382000
2014-04-15183.320007184.330002181.509995184.199997159.306107157093000
2014-04-16185.470001186.139999184.649994186.130005160.975235105197000
2014-04-17185.880005186.910004185.559998186.389999161.200165105255000
2014-04-21186.440002187.100006186.210007187.039993161.76234468329000
2014-04-22187.229996188.399994187.130005187.889999162.49746785790000
2014-04-23187.820007187.919998187.300003187.449997162.11686773869000
2014-04-24188.369995188.389999186.929993187.830002162.44551188170000
2014-04-25187.220001187.330002185.869995186.289993161.113602100380000
2014-04-28187.050003187.690002184.960007186.880005161.623886135121000
2014-04-29187.479996188.039993187.080002187.750000162.37637384098000
2014-04-30187.440002188.500000187.179993188.309998162.860687101508000
2014-05-01188.220001188.839996187.729996188.330002162.87796093019000
2014-05-02188.309998189.139999187.779999188.059998162.64442498122000
2014-05-05187.139999188.550003186.619995188.419998162.95579575883000
2014-05-06188.000000188.130005186.740005186.779999161.53743085454000
2014-05-07187.410004187.970001186.009995187.880005162.488770106500000
2014-05-08187.710007189.050003187.080002187.679993162.31579693618000
2014-05-09187.710007188.039993186.830002187.960007162.55799983679000
2014-05-12188.800003189.880005188.000000189.789993164.14061086940000
2014-05-13190.039993190.419998189.770004189.960007164.28767466454000
2014-05-14189.789993189.880005188.789993189.059998163.50930872367000
2014-05-15188.679993188.720001186.479996187.399994162.073639154956000
2014-05-16187.509995188.130005186.720001188.050003162.63580397458000
2014-05-19187.690002188.889999187.520004188.740005163.23257463839000
2014-05-20188.649994188.669998187.070007187.550003162.203400111644000
2014-05-21188.089996189.220001188.059998189.130005163.56987089093000
2014-05-22189.179993189.979996188.860001189.589996163.96768261549000
2014-05-23189.759995190.479996189.589996190.350006164.62496961092800
2014-05-27191.059998191.580002190.949997191.520004165.63684172010000
2014-05-28191.520004191.820007191.059998191.380005165.51574766723000
2014-05-29191.820007192.399994191.330002192.369995166.37199464377000
2014-05-30192.190002192.800003192.029999192.679993166.64003076316000
2014-06-02192.949997192.990005191.970001192.899994166.83030764656000
2014-06-03192.429993192.899994192.250000192.800003166.74385165047000
2014-06-04192.470001193.300003192.270004193.190002167.08114655529000
2014-06-05193.410004194.649994192.699997194.449997168.17085392103000
2014-06-06194.869995195.429993194.779999195.380005168.97523578696000
2014-06-09195.350006196.050003195.169998195.580002169.14816365119000
2014-06-10195.339996195.639999194.919998195.600006169.16546657129000
2014-06-11194.899994195.119995194.479996194.919998168.57734768772000
2014-06-12194.690002194.800003193.110001193.539993167.383820106350000
2014-06-13193.919998194.320007193.300003194.130005167.89408982017000
2014-06-16193.889999194.699997193.660004194.289993168.03247187424000
2014-06-17194.020004194.970001193.809998194.830002168.49958884834000
2014-06-18194.830002196.369995194.399994196.259995169.736237105267000
2014-06-19196.429993196.600006195.800003196.479996169.92651485929000
2014-06-20196.029999196.100006195.699997195.940002170.271530100587000
2014-06-23195.990005196.050003195.520004195.880005170.21939170611000
2014-06-24195.529999196.500000194.479996194.699997169.19393996237000
2014-06-25194.289993195.779999194.250000195.580002169.95866482782000
2014-06-26195.610001195.630005194.130005195.440002169.83702184312000
2014-06-27194.979996195.880005194.889999195.820007170.16720671445100
2014-06-30195.699997196.169998195.529999195.720001170.08033870201200
2014-07-01196.199997197.630005196.130005197.029999171.21876590470000
2014-07-02197.050003197.479996196.960007197.229996171.39253252475000
2014-07-03197.789993198.289993197.639999198.199997172.23545852938800
2014-07-07197.820007197.979996197.220001197.509995171.63583461696000
2014-07-08197.149994197.220001195.759995196.240005170.532242108143000
2014-07-09196.729996197.300003196.309998197.119995171.29695172992000
2014-07-10195.220001196.860001195.059998196.339996170.61909599040000
2014-07-11196.220001196.750000195.779999196.610001170.85374564243000
2014-07-14197.610001197.860001197.440002197.600006171.71403558658000
2014-07-15197.720001198.100006196.360001197.229996171.392532111307000
2014-07-16198.110001198.259995197.419998197.960007172.02688679986400
2014-07-17197.350006198.100006195.429993195.710007170.071655145398000
2014-07-18196.350006197.910004196.240005197.710007171.809616124330000
2014-07-21197.089996197.500000196.429993197.339996171.48811367592000
2014-07-22198.009995198.559998197.869995198.199997172.23545867678000
2014-07-23198.500000198.850006198.100006198.639999172.61782865612000
2014-07-24198.830002199.059998198.449997198.649994172.62648056888000
2014-07-25198.089996198.259995197.330002197.720001171.81832976837000
2014-07-28197.759995198.089996196.619995197.800003171.88783369259000
2014-07-29198.169998198.449997196.919998196.949997171.14923180466000
2014-07-30197.649994197.910004196.160004196.979996171.175278104222000
2014-07-31195.610001195.779999192.970001193.089996167.794861183479000
2014-08-01192.559998193.759995191.570007192.500000167.282135189261000
2014-08-04192.869995194.300003192.050003193.889999168.49005191340000
2014-08-05193.100006193.600006191.309998192.009995166.856354152690000
2014-08-06191.110001192.889999191.080002192.070007166.90849394818000
2014-08-07192.940002193.130005190.550003191.029999166.004700135733000
2014-08-08191.460007193.369995190.949997193.240005167.925217117014000
2014-08-11193.970001194.660004193.710007193.800003168.41185074544000
2014-08-12193.610001194.149994192.940002193.529999168.17726173632000
2014-08-13194.289993195.059998193.960007194.839996169.31561369047000
2014-08-14195.160004195.759995194.979996195.759995170.11509757371000
2014-08-15196.470001196.649994194.309998195.720001170.080338139951000
2014-08-18196.800003197.449997196.690002197.360001171.50547875424000
2014-08-19197.839996198.539993197.440002198.389999172.40057459135000
2014-08-20198.119995199.160004198.080002198.919998172.86108472763000
2014-08-21199.089996199.759995198.929993199.500000173.36512867791000
2014-08-22199.339996199.690002198.740005199.190002173.09579576107000
2014-08-25200.139999200.589996199.149994200.199997173.97345063855000
2014-08-26200.330002200.820007200.279999200.330002174.08639547298000
2014-08-27200.429993200.570007199.940002200.250000174.01690747874000
2014-08-28199.589996200.270004199.389999200.139999173.92131058330000
2014-08-29200.449997200.729996199.820007200.710007174.41665665907000
2014-09-02200.970001201.000000199.860001200.610001174.32969772426000
2014-09-03201.380005201.410004200.220001200.500000174.23416157462000
2014-09-04200.839996201.580002199.660004200.210007173.98211785236000
2014-09-05200.169998201.190002199.410004201.110001174.764236102177000
2014-09-08200.919998201.210007200.000000200.589996174.31231764146000
2014-09-09200.410004200.550003198.910004199.320007173.20872588591000
2014-09-10199.429993200.199997198.770004200.070007173.86045867251000
2014-09-11199.270004200.330002199.119995200.300003174.06033366774400
2014-09-12200.100006200.119995198.559998199.130005173.043625117409300
2014-09-15199.160004199.320007198.380005198.979996172.91323976401000
2014-09-16198.610001200.839996198.500000200.479996174.216736116201000
2014-09-17200.770004201.679993199.750000200.750000174.451370151266000
2014-09-18201.360001201.850006201.100006201.820007175.38124194990000
2014-09-19201.520004201.899994200.289993200.699997175.223175121649000
2014-09-22200.350006200.380005198.729996199.149994173.869934125553000
2014-09-23198.429993199.259995197.949997198.009995172.874634111393000
2014-09-24198.039993199.690002197.520004199.559998174.227936107276000
2014-09-25199.039993199.050003196.270004196.339996171.416641150300000
2014-09-26196.699997198.389999196.419998197.899994172.778610103547000
2014-09-29196.199997197.889999196.050003197.539993172.46434095112000
2014-09-30197.690002198.300003196.610001197.020004172.010330131302000
2014-10-01196.699997196.770004193.910004194.350006169.679245177798000
2014-10-02194.179993195.059998192.350006194.380005169.705475157285000
2014-10-03195.679993196.940002195.080002196.520004171.573837121569000
2014-10-06197.339996197.600006195.580002196.289993171.373001104778000
2014-10-07195.279999195.720001193.220001193.259995168.727646147913000
2014-10-08193.369995196.919998192.360001196.639999171.678574186461000
2014-10-09196.330002196.600006192.580002192.740005168.273621210705000
2014-10-10192.690002193.649994190.490005190.539993166.352890221909000
2014-10-13190.460007191.149994187.300003187.410004163.620239230939000
2014-10-14188.419998189.820007187.039993187.699997163.873428215847000
2014-10-15185.160004187.690002181.919998186.429993162.764603380715000
2014-10-16183.059998187.580002182.889999186.270004162.624939270391000
2014-10-17188.419998189.750000187.619995188.470001164.545654214625000
2014-10-20188.130005190.449997188.070007190.300003166.143372130011000
2014-10-21191.679993194.199997191.479996194.070007169.434830154949000
2014-10-22194.410004194.910004192.610001192.690002168.229980151822000
2014-10-23194.619995196.199997194.259995194.929993170.185638154944000
2014-10-24195.250000196.490005194.490005196.429993171.495239117927000
2014-10-27195.729996196.449997195.029999196.160004171.25955282954000
2014-10-28196.820007198.419998196.729996198.410004173.223877106736000
2014-10-29198.550003199.119995196.800003198.110001172.961960142557000
2014-10-30197.580002199.949997197.399994199.380005174.070740113330000
2014-10-31201.779999201.820007200.770004201.660004176.061325146903000
2014-11-03201.919998202.449997201.309998201.770004176.15737993600000
2014-11-04201.229996201.600006200.059998201.070007175.54623493343000
2014-11-05202.539993202.589996201.449997202.339996176.65499991709000
2014-11-06202.389999203.259995201.639999203.149994177.362167107089000
2014-11-07203.169998203.600006202.610001203.339996177.52806189540000
2014-11-10203.380005204.039993203.130005203.979996178.08685366319000
2014-11-11204.059998204.309998203.649994204.179993178.26142954499400
2014-11-12203.350006204.240005203.309998203.960007178.06939790120300
2014-11-13204.160004204.830002203.210007204.190002178.27015785357900
2014-11-14204.100006204.490005203.720001204.240005178.31382880417500
2014-11-17203.850006204.580002203.649994204.369995178.42733880441000
2014-11-18204.440002205.919998204.440002205.550003179.45752076068100
2014-11-19205.309998205.550003204.300003205.220001179.16944982373000
2014-11-20204.259995205.710007204.179993205.580002179.48374972840300
2014-11-21207.639999207.839996205.979996206.679993180.444077142327300
2014-11-24207.169998207.389999206.910004207.259995180.95047065880800
2014-11-25207.539993207.789993206.800003207.110001180.81948979108300
2014-11-26207.289993207.759995207.029999207.639999181.28224262167800
2014-11-28207.490005207.869995206.910004207.199997180.89807157890100
2014-12-01206.399994206.539993205.380005205.759995179.640869103968400
2014-12-02205.809998207.339996205.779999207.089996180.80204874507200
2014-12-03207.300003208.149994207.100006207.889999181.50048868952000
2014-12-04207.539993208.270004206.699997207.660004181.29968391316600
2014-12-05207.869995208.470001207.550003208.000000181.59652791025500
2014-12-08207.520004208.119995205.929993206.610001180.382980108588200
2014-12-09204.369995206.600006203.910004206.470001180.260742125180100
2014-12-10205.910004205.979996202.929993203.160004177.370926159856400
2014-12-11203.880005206.190002203.710007204.190002178.270157159012800
2014-12-12202.639999203.820007200.850006200.889999175.389069202330200
2014-12-15201.979996202.529999198.779999199.509995174.184250189965800
2014-12-16198.580002202.399994197.860001197.910004172.787338259543800
2014-12-17198.440002202.339996198.289993201.789993176.174850253910100
2014-12-18204.740005212.970001203.919998206.779999180.531403257633900
2014-12-19206.429993207.330002205.610001206.520004181.299561245084600
2014-12-22206.750000207.470001206.460007207.470001182.133514148318900
2014-12-23208.169998208.229996207.399994207.750000182.379318122167900
2014-12-24208.020004208.339996207.720001207.770004182.39691242963400
2014-12-26208.309998208.850006208.250000208.440002182.98507757326700
2014-12-29208.220001208.970001208.139999208.720001183.23085079643900
2014-12-30208.210007208.369995207.509995207.600006182.24769673540800
2014-12-31207.990005208.190002205.389999205.539993180.439209130333800
2015-01-02206.380005206.880005204.179993205.429993180.342667121465900
2015-01-05204.169998204.369995201.350006201.720001177.085724169632600
2015-01-06202.089996202.720001198.860001199.820007175.417770209151400
2015-01-07201.419998202.720001200.880005202.309998177.603729125346700
2015-01-08204.009995206.160004203.990005205.899994180.755280147217800
2015-01-09206.399994206.419998203.509995204.250000179.306747158567300
2015-01-12204.410004204.600006201.919998202.649994177.902145144396100
2015-01-13204.119995205.479996200.509995202.080002177.401779214553300
2015-01-14199.649994201.100006198.570007200.860001176.330765192991100
2015-01-15201.630005202.009995198.880005199.020004174.715439176613900
2015-01-16198.770004201.820007198.550003201.630005177.006744211879600
2015-01-20202.399994202.720001200.169998202.059998177.384232130991100
2015-01-21201.500000203.660004200.940002203.080002178.279633122942700
2015-01-22203.990005206.259995202.330002206.100006180.930801174356000
2015-01-23205.789993206.100006204.809998204.970001179.938858117516800
2015-01-26204.710007205.559998203.850006205.449997180.36019992009700
2015-01-27202.970001204.119995201.740005202.740005177.981186134044600
2015-01-28204.169998204.289993199.910004200.139999175.698685168514300
2015-01-29200.380005202.300003198.679993201.990005177.322769173585400
2015-01-30200.570007202.169998199.130005199.449997175.092926197729700
2015-02-02200.050003202.029999197.860001201.919998177.261322163107000
2015-02-03203.000000204.850006202.550003204.839996179.824707124212900
2015-02-04203.919998205.380005203.509995204.059998179.139954134306700
2015-02-05204.860001206.300003204.770004206.119995180.94842597953200
2015-02-06206.559998207.240005204.919998205.550003180.448013125672000
2015-02-09204.770004205.639999204.139999204.630005179.64033587219000
2015-02-10205.880005207.119995204.679993206.809998181.55410896164200
2015-02-11206.610001207.449997205.830002206.929993181.65947091087800
2015-02-12207.889999208.990005206.970001208.919998183.40647997545900
2015-02-13209.070007209.839996208.759995209.779999184.16143893670400
2015-02-17209.399994210.320007209.100006210.110001184.45114176968200
2015-02-18209.660004210.220001209.339996210.130005184.46868980652900
2015-02-19209.410004210.419998209.240005209.979996184.33696091462500
2015-02-20209.479996211.330002208.729996211.240005185.443100140896400
2015-02-23210.940002211.210007210.479996211.210007185.41680974411100
2015-02-24211.119995212.050003210.759995211.809998185.94351272472300
2015-02-25211.660004212.240005211.220001211.630005185.78552273061700
2015-02-26211.520004211.710007210.649994211.380005185.56601072697900
2015-02-27211.259995211.580002210.600006210.660004184.933990108076000
2015-03-02210.779999212.059998210.720001211.990005186.10156387491400
2015-03-03211.470001212.050003210.080002211.119995185.337753110325800
2015-03-04210.399994210.490005209.059998210.229996184.556488114497200
2015-03-05210.619995210.800003209.850006210.460007184.75842376873000
2015-03-06209.419998209.940002207.100006207.500000182.159882188128000
2015-03-09207.740005208.789993207.550003208.360001182.91484189818900
2015-03-10206.710007206.809998204.929993204.979996179.947662157121300
2015-03-11205.289993205.500000204.399994204.500000179.526230110145700
2015-03-12205.259995207.179993205.199997207.100006181.80873193993500
2015-03-13206.770004207.929993204.580002205.830002180.693817162410900
2015-03-16206.710007208.690002205.860001208.580002183.108002136099200
2015-03-17207.690002208.419998206.979996207.960007182.56369094510400
2015-03-18207.389999211.270004206.619995210.460007184.758423228808500
2015-03-19209.960007210.470001209.029999209.500000183.915619117917300
2015-03-20209.710007211.020004209.490005210.410004185.538971177715100
2015-03-23210.419998211.110001210.000000210.000000185.17749071784500
2015-03-24209.850006210.399994208.740005208.820007184.13699377805300
2015-03-25209.070007209.350006205.710007205.759995181.438644159521700
2015-03-26204.960007206.369995204.119995205.270004181.006561153067200
2015-03-27205.130005205.949997204.899994205.740005181.421036118939000
2015-03-30206.979996208.610001206.960007208.250000183.63430896180400
2015-03-31207.259995208.100006206.360001206.429993182.029465126768700
2015-04-01206.389999206.419998204.509995205.699997181.385742137303600
2015-04-02205.619995206.979996205.399994206.440002182.03830086900900
2015-04-06205.369995208.449997205.210007207.830002183.263977114368200
2015-04-07207.860001208.759995207.240005207.279999182.77899281236300
2015-04-08207.550003208.509995207.080002207.979996183.39628689351900
2015-04-09207.779999209.179993207.190002208.899994184.20748985548900
2015-04-10209.199997210.089996208.960007210.039993185.21273872722900
2015-04-13209.869995210.630005209.029999209.089996184.37507674436600
2015-04-14208.850006209.710007208.100006209.490005184.72775375099900
2015-04-15210.050003211.039993209.949997210.429993185.55664199529300
2015-04-16210.029999210.979996209.789993210.369995185.50372368934900
2015-04-17208.940002209.229996207.009995207.949997183.369781191113200
2015-04-20209.059998210.250000208.960007209.850006185.04524292189500
2015-04-21210.669998210.860001209.240005209.600006184.82476872559800
2015-04-22210.009995210.850006208.899994210.630005185.73303278264600
2015-04-23210.149994211.940002210.009995211.160004186.200363102585900
2015-04-24211.660004211.970001211.110001211.649994186.63243161327400
2015-04-27212.330002212.479996210.539993210.770004185.85646179358100
2015-04-28210.740005211.500000209.330002211.440002186.44726686863500
2015-04-29210.369995211.289993209.600006210.570007185.680115125684900
2015-04-30209.880005210.350006207.619995208.460007183.819550161304900
2015-05-01209.399994210.770004209.279999210.720001185.812408103399700
2015-05-04211.229996212.020004211.100006211.320007186.34146170927200
2015-05-05211.029999211.460007208.729996208.899994184.207489113326200
2015-05-06209.559998209.929993206.759995208.039993183.449158135060200
2015-05-07207.919998209.380005207.520004208.869995184.18107688244900
2015-05-08210.880005211.860001210.779999211.619995186.605972155877300
2015-05-11211.570007211.889999210.520004210.610001185.71537875708100
2015-05-12209.610001210.630005208.619995209.979996185.159851119727600
2015-05-13210.470001211.220001209.740005210.020004185.19512994667900
2015-05-14211.240005212.320007210.910004212.210007187.12626695934000
2015-05-15212.440002212.610001211.860001212.440002187.32904176510100
2015-05-18212.240005213.399994212.160004213.100006187.91105774549700
2015-05-19213.240005213.570007212.690002213.029999187.84935072114600
2015-05-20213.149994213.779999212.500000212.880005187.71704176857500
2015-05-21212.710007213.750000212.509995213.500000188.26373364764600
2015-05-22213.039993213.539993212.910004212.990005187.81407257433500
2015-05-26212.399994212.910004210.199997210.699997185.794724124308600
2015-05-27211.250000212.979996210.759995212.699997187.55833493214000
2015-05-28212.330002212.589996211.630005212.460007187.34669574974600
2015-05-29212.380005212.429993210.820007211.139999186.182755124919600
2015-06-01211.940002212.339996210.619995211.570007186.56190593338800
2015-06-02211.020004212.190002210.270004211.360001186.37675591531000
2015-06-03212.000000212.669998211.330002211.919998186.87054487820900
2015-06-04211.070007211.860001209.750000210.130005185.292114151882800
2015-06-05209.949997210.580002208.979996209.770004184.974701121704700
2015-06-08209.639999209.820007208.389999208.479996183.83712889063300
2015-06-09208.449997209.100006207.690002208.449997183.810699105034700
2015-06-10209.369995211.410004209.300003210.949997186.015213134551300
2015-06-11211.479996212.089996211.199997211.630005186.61480773876400
2015-06-12210.639999211.479996209.679993210.009995185.186264135382400
2015-06-15208.639999209.449997207.789993209.110001184.392670124384200
2015-06-16208.929993210.350006208.720001210.250000185.39793485308200
2015-06-17210.589996211.320007209.360001210.589996185.697723126708600
2015-06-18211.309998213.339996210.630005212.779999187.628845165867900
2015-06-19211.460007211.550003210.360001210.809998186.795959130478700
2015-06-22211.910004212.589996211.639999211.889999187.75291470696000
2015-06-23212.139999212.440002211.570007212.039993187.88581868476800
2015-06-24211.720001212.169998210.470001210.500000186.52130192307300
2015-06-25211.100006211.250000209.770004209.860001185.95417897107400
2015-06-26210.289993210.580002209.160004209.820007185.918762104174800
2015-06-29208.050003209.830002205.330002205.419998182.019897202621300
2015-06-30207.259995207.320007205.279999205.850006182.400940182925100
2015-07-01207.729996208.029999206.559998207.500000183.863007135979900
2015-07-02208.070007208.270004206.809998207.309998183.694672104373700
2015-07-06205.770004207.649994205.529999206.720001183.171844117975400
2015-07-07206.960007208.169998204.110001208.020004184.323792173820200
2015-07-08206.419998206.759995204.250000204.529999181.231308164020100
2015-07-09207.039993207.350006204.770004204.899994181.559189144113100
2015-07-10207.289993207.979996204.949997207.479996183.845322129456900
2015-07-13208.990005209.899994208.940002209.770004185.874435106069400
2015-07-14209.720001211.050003209.649994210.679993186.68074081709600
2015-07-15210.729996211.279999210.039993210.610001186.61875997914100
2015-07-16211.869995212.300003211.580002212.300003188.116226106683300
2015-07-17212.289993212.550003211.800003212.479996188.27569689030000
2015-07-20212.750000213.179993212.210007212.589996188.37319970446800
2015-07-21212.429993212.740005211.389999211.750000187.62884577965000
2015-07-22210.929993211.770004210.889999211.369995187.29214588667900
2015-07-23211.529999211.649994209.750000210.179993186.23771790509100
2015-07-24210.300003210.369995207.600006208.000000184.306030117755000
2015-07-27206.940002207.550003206.259995206.789993183.233902132361100
2015-07-28207.789993209.500000206.800003209.330002185.484573123544800
2015-07-29209.479996211.039993209.309998210.770004186.760498105791300
2015-07-30210.160004211.020004209.419998210.820007186.80482591304400
2015-07-31211.419998211.449997210.160004210.500000186.521301103266900
2015-08-03210.460007210.529999208.649994209.789993185.892151113965700
2015-08-04209.699997210.250000208.800003209.380005185.52883981820800
2015-08-05210.449997211.309998209.729996210.070007186.14024485786800
2015-08-06210.289993210.419998207.649994208.350006184.616150116030800
2015-08-07208.160004208.339996206.869995207.949997184.261734117858000
2015-08-10209.279999210.669998209.279999210.570007186.58331380270700
2015-08-11208.970001209.470001207.759995208.669998184.899719126081400
2015-08-12207.110001209.139999205.360001208.919998185.121231172123700
2015-08-13208.729996209.550003208.009995208.660004184.89085489383300
2015-08-14208.429993209.509995208.259995209.419998185.56433172786500
2015-08-17208.710007210.589996208.160004210.589996186.60098379072600
2015-08-18210.259995210.679993209.699997209.979996186.06048671692700
2015-08-19209.089996210.009995207.350006208.320007184.589630172946000
2015-08-20206.509995208.289993203.899994203.970001180.735123194327900
2015-08-21201.729996203.940002197.520004197.830002175.294540346588500
2015-08-24187.490005197.479996182.399994189.500000167.913467507244300
2015-08-25195.429993195.449997186.919998187.270004165.937469369833100
2015-08-26192.080002194.789993188.369995194.460007172.308426339257000
2015-08-27197.020004199.419998195.210007199.270004176.570496274143900
2015-08-28198.500000199.839996197.919998199.279999176.579361160414400
2015-08-31198.110001199.130005197.009995197.669998175.152756163298800
2015-09-01193.119995194.770004190.729996191.770004169.924866256000400
2015-09-02194.619995195.460007192.419998195.410004173.150253160269300
2015-09-03196.259995198.050003194.960007195.550003173.274292152087800
2015-09-04192.850006193.860001191.610001192.589996170.651443207081000
2015-09-08195.940002197.610001195.169998197.429993174.940125116025700
2015-09-09199.320007199.470001194.350006194.789993172.600861149347700
2015-09-10194.559998197.220001194.250000195.850006173.540054158611100
2015-09-11195.380005196.820007194.529999196.740005174.328705119691200
2015-09-14196.949997197.009995195.429993196.009995173.68187079452000
2015-09-15196.610001198.990005195.960007198.460007175.852768113806200
2015-09-16198.820007200.410004198.410004200.179993177.37683199581600
2015-09-17200.020004202.889999199.279999199.729996176.978134276046600
2015-09-18195.710007198.679993194.960007195.449997174.085999223657500
2015-09-21196.440002197.679993195.210007196.460007174.985626105726200
2015-09-22193.880005194.460007192.559998193.910004172.714355153890900
2015-09-23194.110001194.669998192.910004193.600006172.43826392790600
2015-09-24192.149994193.449997190.559998192.899994171.814758159378800
2015-09-25194.639999195.000000191.809998192.850006171.770187155054800
2015-09-28191.779999191.910004187.639999188.009995167.459259178515900
2015-09-29188.270004189.740005186.929993188.119995167.557266159045600
2015-09-30190.369995191.830002189.440002191.630005170.683533163452000
2015-10-01192.080002192.490005189.820007192.130005171.128952131079000
2015-10-02189.770004195.029999189.119995195.000000173.685211211003300
2015-10-05196.460007198.740005196.330002198.470001176.775940126320800
2015-10-06198.309998198.979996197.000000197.789993176.170242110274500
2015-10-07198.899994199.830002197.479996199.410004177.613174124307300
2015-10-08198.949997201.550003198.589996201.210007179.216446153055200
2015-10-09201.380005201.899994200.580002201.330002179.323334107069200
2015-10-12201.419998201.759995200.910004201.520004179.49255456395600
2015-10-13200.649994202.160004200.050003200.250000178.36134388038700
2015-10-14200.179993200.869995198.940002199.289993177.50625699106200
2015-10-15200.080002202.360001199.639999202.350006180.231812134142200
2015-10-16202.830002203.289993201.919998203.270004181.051224114580100
2015-10-19202.500000203.369995202.130005203.369995181.14033576523900
2015-10-20202.850006203.839996202.550003203.110001180.90875278448500
2015-10-21203.610001203.789993201.649994201.850006179.786469102038000
2015-10-22202.979996205.509995201.850006205.259995182.823715174911700
2015-10-23207.250000207.949997206.300003207.509995184.827789144442300
2015-10-26207.300003207.369995206.559998207.000000184.37353569033000
2015-10-27206.199997207.000000205.789993206.600006184.01728877905800
2015-10-28207.000000208.979996206.210007208.949997186.110397135906700
2015-10-29208.350006209.270004208.210007208.830002186.00351090525500
2015-10-30209.059998209.440002207.740005207.929993185.201889131076900
2015-11-02208.320007210.619995208.169998210.389999187.39300586270800
2015-11-03209.970001211.660004209.699997211.000000187.93629595246100
2015-11-04211.350006211.500000209.720001210.360001187.36627296224500
2015-11-05210.429993210.979996209.089996210.149994187.17921478408700
2015-11-06209.740005210.320007208.460007210.039993187.081223110471500
2015-11-09209.309998209.490005206.949997208.080002185.335480131008700
2015-11-10207.509995208.600006207.190002208.559998185.76303175874600
2015-11-11208.880005208.940002207.660004207.740005185.03266967846000
2015-11-12206.500000207.059998204.820007204.839996182.449646121315200
2015-11-13204.350006204.669998202.440002202.539993180.401031153577100
2015-11-16202.320007205.690002202.179993205.619995183.144379117645200
2015-11-17205.990005207.039993204.880005205.470001183.010788121123700
2015-11-18206.039993208.899994205.990005208.729996185.914429121342500
2015-11-19208.589996209.050003208.199997208.550003185.75413588220500
2015-11-20209.449997210.119995208.860001209.309998186.43103094011500
2015-11-23209.380005209.979996208.520004209.070007186.21731664931200
2015-11-24207.869995209.830002207.410004209.350006186.46667598874400
2015-11-25209.500000209.740005209.009995209.320007186.43997251980100
2015-11-27209.429993209.800003208.860001209.559998186.65370237317800
2015-11-30209.750000209.889999208.559998208.690002185.878815112822700
2015-12-01209.440002210.820007209.110001210.679993187.65127697858400
2015-12-02210.619995211.000000208.229996208.529999185.736282108441300
2015-12-03208.830002209.149994204.750000205.610001183.135483166224200
2015-12-04205.610001209.970001205.610001209.619995186.707169192913900
2015-12-07209.229996209.729996207.199997208.350006185.575958102027100
2015-12-08206.490005208.289993205.779999206.949997184.328979103372400
2015-12-09206.190002208.679993204.179993205.339996182.894989162401500
2015-12-10205.419998207.429993205.139999205.869995183.367050116128900
2015-12-11203.350006204.139999201.509995201.880005179.813202211173300
2015-12-14202.070007203.050003199.949997202.899994180.721680182385200
2015-12-15204.699997206.110001202.869995205.029999182.618866154069600
2015-12-16206.369995208.389999204.800003208.029999185.290955197017000
2015-12-17208.399994208.479996204.839996204.860001182.467422173092500
2015-12-18202.770004202.929993199.830002200.020004179.216797251393500
2015-12-21201.410004201.880005200.089996201.669998180.69516099094300
2015-12-22202.720001203.850006201.550003203.500000182.334824111026200
2015-12-23204.690002206.070007204.580002206.020004184.592743110987200
2015-12-24205.720001206.330002205.419998205.679993184.28814748539600
2015-12-28204.860001205.259995203.940002205.210007183.86700465899900
2015-12-29206.509995207.789993206.470001207.399994185.82919392640700
2015-12-30207.110001207.210007205.759995205.929993184.51211563317700
2015-12-31205.130005205.889999203.869995203.869995182.666336114877900
2016-01-04200.490005201.029999198.589996201.020004180.112793222353500
2016-01-05201.399994201.899994200.050003201.360001180.417389110845800
2016-01-06198.339996200.059998197.600006198.820007178.141571152112600
2016-01-07195.330002197.440002193.589996194.050003173.867691213436100
2016-01-08195.190002195.850006191.580002191.919998171.959229209817200
2016-01-11193.009995193.410004189.820007192.110001172.129471187941300
2016-01-12193.820007194.550003191.139999193.660004173.518280172330500
2016-01-13194.449997194.860001188.380005188.830002169.190582221168900
2016-01-14189.550003193.259995187.660004191.929993171.968185240795600
2016-01-15186.770004188.759995185.520004187.809998168.276688324846400
2016-01-19189.960007190.110001186.199997188.059998168.500687195244400
2016-01-20185.029999187.500000181.020004185.649994166.341324286547800
2016-01-21186.210007188.869995184.639999186.690002167.273163195772900
2016-01-22189.779999190.759995188.880005190.520004170.704849168319600
2016-01-25189.919998190.149994187.410004187.639999168.124405130371700
2016-01-26188.419998190.529999188.020004190.199997170.418091141036800
2016-01-27189.580002191.559998187.059998188.130005168.563461185681700
2016-01-28189.960007190.199997187.160004189.110001169.441498143798800
2016-01-29190.020004193.880005189.880005193.720001173.572052210529300
2016-02-01192.529999194.580002191.839996193.649994173.509323136061600
2016-02-02191.960007191.970001189.539993190.160004170.382309182564900
2016-02-03191.410004191.779999187.100006191.300003171.403763205054900
2016-02-04190.710007192.750000189.960007191.600006171.672516139531800
2016-02-05190.990005191.669998187.199997187.949997168.402145180788300
2016-02-08185.770004186.119995182.800003185.419998166.135284191526700
2016-02-09183.360001186.940002183.199997185.429993166.144241184513100
2016-02-10186.410004188.339996185.119995185.270004166.000854148214100
2016-02-11182.339996184.100006181.089996182.860001163.841537219058900
2016-02-12184.960007186.649994183.960007186.630005167.219406127632400
2016-02-16188.770004189.809998187.630005189.779999170.041763120250700
2016-02-17191.160004193.320007191.009995192.880005172.819397136009500
2016-02-18193.199997193.270004191.720001192.089996172.111511102343000
2016-02-19191.169998192.179993190.449997192.000000172.030914114793000
2016-02-22193.869995194.949997193.789993194.779999174.521774103640300
2016-02-23194.000000194.320007192.179993192.320007172.317627111455300
2016-02-24190.630005193.529999189.320007193.199997173.106079150812200
2016-02-25193.729996195.550003192.830002195.539993175.202759110728300
2016-02-26196.570007196.679993194.899994195.089996174.799530129833700
2016-02-29195.110001196.229996193.330002193.559998173.428665125918100
2016-03-01195.009995198.210007194.449997198.110001177.505447141799700
2016-03-02197.740005199.059998197.250000199.000000178.302887102415000
2016-03-03198.789993199.800003198.110001199.779999179.00177095172200
2016-03-04200.009995201.350006199.029999200.429993179.584137129293600
2016-03-07199.339996201.070007199.250000200.589996179.727478100219000
2016-03-08199.320007199.919998198.210007198.399994177.765259123974900
2016-03-09199.360001199.789993198.429993199.380005178.64334194801200
2016-03-10199.960007201.070007197.380005199.539993178.786713156838700
2016-03-11201.259995202.809998199.520004202.759995181.671799137964500
2016-03-14202.160004203.039993201.770004202.500000181.43879773612000
2016-03-15201.360001202.529999201.050003202.169998181.14318893169100
2016-03-16201.600006203.820007201.550003203.339996182.191483129303200
2016-03-17203.240005205.229996202.770004204.630005183.347305134278500
2016-03-18204.169998204.779999203.800003204.380005184.067825138372400
2016-03-21204.070007204.940002203.800003204.669998184.32899572926700
2016-03-22203.759995205.229996203.570007204.559998184.22988997471900
2016-03-23204.110001204.330002203.009995203.210007183.01411481052500
2016-03-24202.000000203.160004201.740005203.119995182.93301484360900
2016-03-28203.610001203.860001202.710007203.240005183.04113862408200
2016-03-29202.759995205.250000202.399994205.119995184.73425392922900
2016-03-30206.300003206.869995205.589996206.020004185.54481586365300
2016-03-31205.910004206.410004205.330002205.520004185.09454394584100
2016-04-01204.350006207.139999203.979996206.919998186.355362114423500
2016-04-04206.830002207.070007205.889999206.250000185.75195363497000
2016-04-05204.669998206.259995203.889999204.190002183.89669899662200
2016-04-06204.190002206.490005203.979996206.419998185.90507591839800
2016-04-07205.139999205.559998203.089996203.949997183.680527113859000
2016-04-08205.339996205.850006203.869995204.500000184.17588895040600
2016-04-11205.250000206.070007203.910004204.020004183.74356183757500
2016-04-12204.220001206.250000203.699997205.919998185.454727115350600
2016-04-13207.000000208.100006206.839996208.000000187.32803396336400
2016-04-14208.070007208.600006207.600006208.009995187.33706765212900
2016-04-15208.009995208.169998207.399994207.779999187.12988375761600
2016-04-18207.779999209.279999207.000000209.240005188.44477882531000
2016-04-19209.740005210.199997208.940002209.899994189.03916988316100
2016-04-20209.949997210.919998209.389999210.100006189.21933081100300
2016-04-21210.119995210.250000208.649994208.970001188.20163085695000
2016-04-22208.550003209.289993207.910004208.970001188.20163099251700
2016-04-25208.259995208.660004207.539993208.610001187.87741166166500
2016-04-26209.039993209.520004208.360001208.919998188.15661675864200
2016-04-27208.470001209.809998208.050003209.350006188.54388477329400
2016-04-28208.460007209.759995206.960007207.449997186.83270397216200
2016-04-29206.720001207.130005205.029999206.330002185.824020142424100
2016-05-02206.919998208.179993206.410004207.970001187.30102562188000
2016-05-03206.520004206.800003205.279999206.160004185.670914106422100
2016-05-04204.990005205.850006204.419998205.009995184.63517892243800
2016-05-05205.559998205.979996204.470001204.970001184.59916767619200
2016-05-06204.059998205.770004203.880005205.720001185.27461289315000
2016-05-09205.570007206.399994205.360001205.889999185.42771974374900
2016-05-10206.720001208.470001206.639999208.449997187.73329277472200
2016-05-11207.910004208.539993206.500000206.500000185.97709781727000
2016-05-12207.289993207.490005205.369995206.559998186.03117489586300
2016-05-13206.210007206.860001204.380005204.759995184.41001996474600
2016-05-16204.960007207.339996204.889999206.779999186.22927977486800
2016-05-17206.460007206.800003204.229996204.850006184.491089114924900
2016-05-18204.440002206.300003203.630005204.910004184.545090120062100
2016-05-19204.059998204.539993202.779999204.199997183.905685115430500
2016-05-20204.919998206.100006204.860001205.490005185.067520104990400
2016-05-23205.509995205.839996204.990005205.210007184.81535358682600
2016-05-24206.169998208.240005206.139999207.869995187.21093893537800
2016-05-25208.669998209.770004207.869995209.279999188.48078976621400
2016-05-26209.440002209.710007208.970001209.339996188.53485155280700
2016-05-27209.529999210.250000209.470001210.240005189.34539864211200
2016-05-31210.559998210.690002209.179993209.839996188.985123109879400
2016-06-01209.119995210.479996208.889999210.270004189.37246769936200
2016-06-02209.800003210.929993209.240005210.910004189.94883763044700
2016-06-03210.250000210.690002208.860001210.279999189.381409101757100
2016-06-06210.699997211.770004210.509995211.350006190.34507864887000
2016-06-07211.529999212.339996211.500000211.679993190.64224260974800
2016-06-08211.839996212.520004211.690002212.369995191.26373366170900
2016-06-09211.509995212.220001211.190002212.080002191.00257973786900
2016-06-10210.460007210.860001209.429993210.070007189.192291113829200
2016-06-13209.360001210.369995208.350006208.449997187.733292117751200
2016-06-14208.000000208.740005206.919998208.039993187.364044125059300
2016-06-15208.039993209.360001207.529999207.750000187.102890109124500
2016-06-16207.750000208.570007205.589996208.369995187.661240149533100
2016-06-17207.169998207.199997205.750000206.520004186.962387117055700
2016-06-20208.820007209.610001207.750000207.850006188.16642882789600
2016-06-21208.300003208.919998207.779999208.440002188.70056272461700
2016-06-22208.649994209.500000207.929993208.100006188.39273195560500
2016-06-23209.809998210.869995209.270004210.809998190.846085102731400
2016-06-24203.630005210.850006202.720001203.240005183.993027333444400
2016-06-27201.589996201.600006198.649994199.600006180.697662230775800
2016-06-28201.479996203.229996201.119995203.199997183.956818159382400
2016-06-29204.839996206.929993204.720001206.660004187.089142137328600
2016-06-30207.210007209.539993206.559998209.479996189.642044165021900
2016-07-01209.479996210.490005209.289993209.919998190.040405106055300
2016-07-05208.949997209.080002207.710007208.410004188.673401109803700
2016-07-06207.830002209.800003207.059998209.660004189.80502396021500
2016-07-07209.869995210.649994208.630005209.529999189.68730285593800
2016-07-08211.050003212.940002210.779999212.649994192.511826133971000
2016-07-11213.190002214.070007212.949997213.399994193.19087273633900
2016-07-12214.529999215.300003213.429993214.949997194.594055101275600
2016-07-13215.440002215.449997214.350006214.919998194.56686487324100
2016-07-14216.399994216.669998215.660004216.119995195.65321491230900
2016-07-15216.779999217.009995215.309998215.830002195.390701107155400
2016-07-18215.970001216.600006215.669998216.410004195.91580258725900
2016-07-19215.919998216.229996215.630005216.190002195.71662954345700
2016-07-20216.190002217.369995216.190002217.089996196.53138758159500
2016-07-21216.960007217.220001215.750000216.270004195.78901767777300
2016-07-22216.410004217.300003216.100006217.240005196.66720662787500
2016-07-25217.000000217.059998215.970001216.649994196.13302655873100
2016-07-26216.529999217.169998215.759995216.750000196.22360270080500
2016-07-27217.190002217.270004215.619995216.520004196.01536684083900
2016-07-28216.289993217.110001215.750000216.770004196.24169965035700
2016-07-29216.460007217.539993216.130005217.119995196.55853379519400
2016-08-01217.190002217.649994216.410004216.940002196.39555473311400
2016-08-02216.649994216.830002214.570007215.550003195.13723892295500
2016-08-03215.479996216.250000215.130005216.179993195.70759653993600
2016-08-04216.309998216.779999214.250000216.410004195.91580246585500
2016-08-05216.410004218.229996216.410004218.179993197.51815871892200
2016-08-08218.399994218.520004217.740005218.050003197.40046739906500
2016-08-09218.130005218.759995217.800003218.179993197.51815851251700
2016-08-10218.309998218.399994217.229996217.639999197.02929757941100
2016-08-11218.259995218.940002217.949997218.649994197.94364972504300
2016-08-12218.289993218.710007217.990005218.460007197.77163761313500
2016-08-15218.889999219.500000218.880005219.089996198.34196549813500
2016-08-16218.600006218.679993217.960007217.960007197.31901653213600
2016-08-17218.000000218.529999217.020004218.369995197.69015575134300
2016-08-18218.339996218.899994218.210007218.860001198.13375952989300
2016-08-19218.309998218.750000217.740005218.539993197.84407075443000
2016-08-22218.259995218.800003217.830002218.529999197.83502261368800
2016-08-23219.250000219.600006218.899994218.970001198.23335353399200
2016-08-24218.800003218.910004217.360001217.850006197.21939171728900
2016-08-25217.399994218.190002217.220001217.699997197.08363369224800
2016-08-26217.919998219.119995216.250000217.289993196.712448122506300
2016-08-29217.440002218.669998217.399994218.360001197.68113770502200
2016-08-30218.259995218.589996217.350006218.000000197.35519458114500
2016-08-31217.610001217.750000216.470001217.380005196.79393085269500
2016-09-01217.369995217.729996216.029999217.389999196.80293397844200
2016-09-02218.389999218.869995217.699997218.369995197.69015579293900
2016-09-06218.699997219.119995217.860001219.029999198.28765956702100
2016-09-07218.839996219.220001218.300003219.009995198.26956276554900
2016-09-08218.619995218.940002218.149994218.509995197.81689574102900
2016-09-09216.970001217.029999213.250000213.279999193.082199221589100
2016-09-12212.389999216.809998212.309998216.339996195.852402168110900
2016-09-13214.839996215.149994212.500000213.229996193.036972182828800
2016-09-14213.289993214.699997212.500000213.149994192.964539134185500
2016-09-15212.960007215.729996212.750000215.279999194.892792134427900
2016-09-16213.479996213.690002212.570007213.369995194.139404155236400
2016-09-19214.130005214.880005213.029999213.410004194.17581280250500
2016-09-20214.410004214.589996213.380005213.419998194.18487569665300
2016-09-21214.240005216.029999213.440002215.820007196.368591110284400
2016-09-22217.000000217.529999216.710007217.179993197.60603376678700
2016-09-23216.720001216.880005215.880005215.990005196.52331573630900
2016-09-26215.020004215.229996214.009995214.240005194.93104689827300
2016-09-27214.050003215.679993213.619995215.570007196.14112978494800
2016-09-28215.830002216.820007214.710007216.639999197.11471687411000
2016-09-29216.399994216.869995214.039993214.679993195.331375128070600
2016-09-30215.649994217.119995215.360001216.300003196.805344117202900
2016-10-03215.820007216.039993215.039993215.779999196.33216983512100
2016-10-04215.910004216.169998213.990005214.679993195.331375119948100
2016-10-05215.410004216.130005215.330002215.630005196.19572472816000
2016-10-06215.369995216.039993214.740005215.779999196.33216962927400
2016-10-07216.100006216.300003214.190002215.039993195.65885989788300
2016-10-10216.160004216.699997215.990005216.160004196.67794851855000
2016-10-11215.660004215.740005212.580002213.429993194.194016130367400
2016-10-12213.589996214.320007213.009995213.710007194.44879273866100
2016-10-13212.160004213.589996211.210007213.009995193.811874101357000
2016-10-14214.149994214.690002213.029999213.119995193.91195793346200
2016-10-17213.089996213.389999212.169998212.380005193.23864758275700
2016-10-18214.240005214.309998213.270004213.710007194.44879276869700
2016-10-19214.020004214.639999213.600006214.279999194.96740766519200
2016-10-20213.869995214.529999213.110001213.880005194.60345573639800
2016-10-21213.880005214.080002212.759995213.979996194.69442789089100
2016-10-24215.000000215.320007214.479996214.889999195.52243060146600
2016-10-25214.679993214.979996213.979996214.169998194.86731066542300
2016-10-26213.210007214.419998212.929993213.740005194.47607475705500
2016-10-27214.580002214.619995213.080002213.169998193.95741377220200
2016-10-28213.139999213.929993211.710007212.539993193.384216140623200
2016-10-31212.929993213.190002212.360001212.550003193.39334161272500
2016-11-01212.929993212.990005209.600006211.009995191.992126122781800
2016-11-02210.649994211.100006209.229996209.740005190.836578103330800
2016-11-03209.990005210.240005208.460007208.779999189.96310488939300
2016-11-04208.910004209.889999208.380005208.550003189.753845109122100
2016-11-07208.550003213.190002208.550003213.149994193.939270109794900
2016-11-08212.690002214.770004212.380005214.110001194.812714106772100
2016-11-09212.369995217.100006212.339996216.380005196.878113258429000
2016-11-10217.300003218.309998215.220001216.919998197.369492172113300
2016-11-11216.080002216.699997215.320007216.419998196.914551100552700
2016-11-14217.029999217.270004215.720001216.589996197.06919994580000
2016-11-15217.039993218.279999216.800003218.279999198.60685791652600
2016-11-16217.559998218.139999217.419998217.869995198.23385665617700
2016-11-17218.050003219.059998217.919998218.990005199.25291469797200
2016-11-18219.070007219.270004218.289993218.500000198.80708386265800
2016-11-21219.169998220.179993219.000000220.149994200.30836572402600
2016-11-22220.509995220.789993219.729996220.580002200.69960067429000
2016-11-23219.979996220.759995219.750000220.699997200.80874656620200
2016-11-25221.100006221.559998221.009995221.520004201.55485537872300
2016-11-28221.160004221.479996220.360001220.479996200.60861276572500
2016-11-29220.520004221.440002220.169998220.910004200.99983269886700
2016-11-30221.630005221.820007220.309998220.380005200.517624113291800
2016-12-01220.729996220.729996219.149994219.570007199.78064079040500
2016-12-02219.669998220.250000219.259995219.679993199.88070774840300
2016-12-05220.649994221.399994220.419998221.000000201.08177267837800
2016-12-06221.220001221.740005220.660004221.699997201.71864359877400
2016-12-07221.520004224.669998221.380005224.600006204.357285110738100
2016-12-08224.570007225.699997224.259995225.149994204.85769799714400
2016-12-09225.410004226.529999225.369995226.509995206.09512388005800
2016-12-12226.399994226.960007225.759995226.250000205.858566102016100
2016-12-13227.020004228.339996227.000000227.759995207.232452110477500
2016-12-14227.410004228.229996225.369995225.880005205.521927142501800
2016-12-15226.160004227.809998225.889999226.809998206.368073124972600
2016-12-16226.009995226.080002224.669998225.039993205.964478156420200
2016-12-19225.250000226.020004225.080002225.529999206.41294990341100
2016-12-20226.149994226.570007225.880005226.399994207.20919889838800
2016-12-21226.250000226.449997225.770004225.770004206.63259967909000
2016-12-22225.600006225.740005224.919998225.380005206.27566556219100
2016-12-23225.429993225.720001225.210007225.710007206.57771336697800
2016-12-27226.020004226.729996226.000000226.270004207.09025642672500
2016-12-28226.570007226.589996224.270004224.399994205.37875464095000
2016-12-29224.479996224.889999223.839996224.350006205.33299348696100
2016-12-30224.729996224.830002222.729996223.529999204.582443108998300
2017-01-03225.039993225.830002223.880005225.240005206.14749191366500
2017-01-04225.619995226.750000225.610001226.580002207.37394778744400
2017-01-05226.270004226.580002225.479996226.399994207.20919878379000
2017-01-06226.529999227.750000225.899994227.210007207.95056271559900
2017-01-09226.910004227.070007226.419998226.460007207.26414546939700
2017-01-10226.479996227.449997226.009995226.460007207.26414563771900
2017-01-11226.360001227.100006225.589996227.100006207.84986974650000
2017-01-12226.500000226.750000224.960007226.529999207.32817172113200
2017-01-13226.729996227.399994226.690002227.050003207.80412362717900
2017-01-17226.309998226.779999225.800003226.250000207.07191561240800
2017-01-18226.539993226.800003225.899994226.750000207.52951054793300
2017-01-19226.839996227.000000225.410004225.910004206.76072766608800
2017-01-20226.699997227.309998225.970001226.740005207.520370129168600
2017-01-23226.740005226.809998225.270004226.149994206.98037775061600
2017-01-24226.399994228.080002226.270004227.600006208.30749595555300
2017-01-25228.699997229.570007228.509995229.570007210.11048984437700
2017-01-26229.399994229.710007229.009995229.330002209.89082359970700
2017-01-27229.419998229.589996228.759995228.970001209.56134059711100
2017-01-30228.169998228.199997226.410004227.550003208.26170379737300
2017-01-31226.979996227.600006226.320007227.529999208.24342375880800
2017-02-01227.529999228.589996226.940002227.619995208.32577579117700
2017-02-02227.619995228.100006226.820007227.770004208.46305869657600
2017-02-03228.820007229.550003228.460007229.339996209.89997980563200
2017-02-06228.869995229.330002228.539993228.929993209.52475057790100
2017-02-07229.380005229.660004228.720001228.940002209.53390557931200
2017-02-08228.940002229.389999228.309998229.240005209.80847251566200
2017-02-09229.240005230.949997229.240005230.600006211.05317765955200
2017-02-10231.000000231.770004230.619995231.509995211.88604766015900
2017-02-13232.080002233.070007232.050003232.770004213.03923055182100
2017-02-14232.559998233.710007232.160004233.699997213.89044271109000
2017-02-15233.449997235.139999233.389999234.919998215.00701986785800
2017-02-16234.949997235.160004233.850006234.720001214.82397584722400
2017-02-17233.949997235.089996233.929993235.089996215.16259877204100
2017-02-21235.520004236.690002235.509995236.490005216.44393988946100
2017-02-22236.020004236.539993235.830002236.279999216.25174062115200
2017-02-23236.880005236.899994235.559998236.440002216.39814874615900
2017-02-24235.460007236.789993235.410004236.740005216.67272982381600
2017-02-27236.639999237.309998236.350006237.110001217.01136856515400
2017-02-28236.669998236.949997236.020004236.470001216.42562996961900
2017-03-01238.389999240.320007238.369995239.779999219.455063149158200
2017-03-02239.559998239.570007238.210007238.270004218.07302970246000
2017-03-03238.169998238.610001237.729996238.419998218.21032781974300
2017-03-06237.500000238.119995237.009995237.710007217.56053255391500
2017-03-07237.360001237.770004236.759995237.000000216.91067565103700
2017-03-08237.339996237.639999236.399994236.559998216.50796578168800
2017-03-09236.699997237.240005235.740005236.860001216.78254790683900
2017-03-10237.970001238.020004236.589996237.690002217.54219181991700
2017-03-13237.619995237.860001237.240005237.809998217.65202357256800
2017-03-14237.179993237.240005236.190002236.899994216.81918359880800
2017-03-15237.559998239.440002237.289993238.949997218.69538996081800
2017-03-16239.110001239.199997238.100006238.479996218.26525978344000
2017-03-17237.750000237.970001237.029999237.029999217.88191289002100
2017-03-20237.029999237.360001236.320007236.770004217.64291452537000
2017-03-21237.470001237.610001233.580002233.729996214.848526131809300
2017-03-22233.770004234.610001233.050003234.279999215.35406597569200
2017-03-23234.279999235.339996233.600006234.029999215.124268100410300
2017-03-24234.380005235.039993232.960007233.860001214.968048112504900
2017-03-27231.929993233.919998231.610001233.619995214.74742187454500
2017-03-28233.270004235.809998233.139999235.320007216.31010493483900
2017-03-29234.990005235.809998234.729996235.539993216.51228361950400
2017-03-30235.470001236.520004235.270004236.289993217.20173656737900
2017-03-31235.899994236.509995235.679993235.740005216.69616773733100
2017-04-03235.800003236.029999233.910004235.330002216.31926085546500
2017-04-04235.000000235.580002234.559998235.479996216.45713856466200
2017-04-05236.259995237.389999234.539993234.779999215.813660108800600
2017-04-06234.940002236.039993234.429993235.440002216.42034969135800
2017-04-07235.149994236.000000234.639999235.199997216.19976874412300
2017-04-10235.360001236.259995234.729996235.339996216.32846167615300
2017-04-11234.899994235.179993233.339996235.059998216.07107588045300
2017-04-12234.740005234.960007233.770004234.029999215.12426881864400
2017-04-13233.639999234.490005232.509995232.509995213.72703692880400
2017-04-17233.110001234.570007232.880005234.570007215.62063668405400
2017-04-18233.720001234.490005233.080002233.869995214.97720383225800
2017-04-19234.520004234.949997233.179993233.440002214.58192468699900
2017-04-20234.149994235.850006233.779999235.339996216.32846192572200
2017-04-21235.250000235.309998234.130005234.589996215.639023110389800
2017-04-24237.179993237.410004234.559998237.169998218.010590119209900
2017-04-25237.910004238.949997237.809998238.550003219.27909976698300
2017-04-26238.509995239.529999238.350006238.399994219.14125184702500
2017-04-27238.770004238.949997237.979996238.600006219.32508957410300
2017-04-28238.899994238.929993237.929993238.080002218.84709263532800
2017-05-01238.679993239.169998238.199997238.679993219.39862166882500
2017-05-02238.839996238.979996238.300003238.770004219.48138457375700
2017-05-03238.770004238.880005237.699997238.479996219.21476773137700
2017-05-04238.830002238.919998237.779999238.759995219.47215361462700
2017-05-05239.190002239.720001238.679993239.699997220.33625862001300
2017-05-08239.750000239.919998239.169998239.660004220.29946948385700
2017-05-09239.960007240.190002239.039993239.440002220.09727551363200
2017-05-10239.389999239.869995239.149994239.869995220.49249354293800
2017-05-11239.350006239.570007238.130005239.380005220.04209962358300
2017-05-12239.089996239.429993238.669998238.979996219.67436253912700
2017-05-15239.470001240.440002239.449997240.300003220.88774161918900
2017-05-16240.639999240.669998239.630005240.080002220.68554751241800
2017-05-17240.080002240.080002235.750000235.820007216.769699172174100
2017-05-18235.729996237.750000235.429993236.770004217.642914107047700
2017-05-19237.330002239.080002237.270004238.309998219.058502115011400
2017-05-22238.899994239.710007238.820007239.520004220.17077661010600
2017-05-23239.949997240.240005239.509995240.050003220.65799048341700
2017-05-24240.320007240.729996239.929993240.610001221.17272946927700
2017-05-25241.199997242.080002240.960007241.759995222.22985864071700
2017-05-26241.539993241.899994241.449997241.710007222.18388446629900
2017-05-30241.339996241.789993241.160004241.500000221.99081435201900
2017-05-31241.839996241.880005240.639999241.440002221.93565491796000
2017-06-01241.970001243.380005241.639999243.360001223.70057768962000
2017-06-02243.419998244.350006243.080002244.169998224.44514588666100
2017-06-05243.970001244.300003243.759995243.990005224.27967844698800
2017-06-06243.339996243.979996243.119995243.210007223.56266850375400
2017-06-07243.600006243.919998242.830002243.660004223.97637954144300
2017-06-08243.770004244.330002243.169998243.779999224.08665565950700
2017-06-09244.089996245.009995241.949997243.410004223.746552132256400
2017-06-12243.130005243.419998242.380005243.360001223.70057786108100
2017-06-13243.979996244.610001243.580002244.550003224.79443460067000
2017-06-14244.860001244.869995243.289993244.240005224.50947678602300
2017-06-15242.679993243.910004242.360001243.770004224.07740866464900
2017-06-16242.770004242.830002241.630005242.639999224.12643484553100
2017-06-19243.589996244.729996243.479996244.660004225.99226465123800
2017-06-20244.250000244.259995242.990005243.009995224.46817056906400
2017-06-21243.460007243.589996242.410004242.949997224.41276655977600
2017-06-22242.960007243.529999242.639999242.839996224.31114244148100
2017-06-23242.910004243.509995242.470001243.130005224.57904166986800
2017-06-26243.899994244.380005243.050003243.289993224.72680756700500
2017-06-27243.039993243.380005241.309998241.330002222.91635182247700
2017-06-28242.500000243.720001242.229996243.490005224.91157570042600
2017-06-29243.660004243.720001239.960007241.350006222.934845106949700
2017-06-30242.279999242.710007241.580002241.800003223.35046486820700
2017-07-03242.880005243.380005242.210007242.210007223.72920239153800
2017-07-05242.630005243.009995241.699997242.770004224.24647554427600
2017-07-06241.889999242.029999240.339996240.550003222.19589265400800
2017-07-07241.210007242.279999240.559998242.110001223.63684157972300
2017-07-10242.110001242.800003241.759995242.369995223.87698436663300
2017-07-11242.369995242.550003240.850006242.190002223.71073950354600
2017-07-12243.300003244.199997243.300003244.009995225.39189159610400
2017-07-13244.020004244.550003243.759995244.419998225.77059939471600
2017-07-14244.419998245.970001244.309998245.559998226.82362460262700
2017-07-17245.470001245.910004245.330002245.529999226.79589833531900
2017-07-18245.059998245.720001244.669998245.660004226.91597042742500
2017-07-19246.020004247.000000246.009995246.990005228.14450151034300
2017-07-20247.279999247.419998246.470001247.100006228.24610947135200
2017-07-21246.440002246.910004246.179993246.880005228.04292382340800
2017-07-24246.789993246.979996246.279999246.820007227.98747346622300
2017-07-25247.679993247.800003247.160004247.419998228.54168754915600
2017-07-26247.750000247.789993247.130005247.429993228.55090347575400
2017-07-27247.960007248.000000245.679993247.199997228.33847070766600
2017-07-28246.649994247.059998246.130005246.910004228.07060250088400
2017-07-31247.369995247.479996246.529999246.770004227.94128465838700
2017-08-01247.460007247.500000246.720001247.320007228.44929555050400
2017-08-02247.470001247.600006246.369995247.440002228.56018147211200
2017-08-03247.309998247.339996246.639999246.960007228.11679140856000
2017-08-04247.520004247.789993246.970001247.410004228.53244060191800
2017-08-07247.490005247.869995247.369995247.869995228.95735231995000
2017-08-08247.509995248.910004246.830002247.259995228.39392161719400
2017-08-09246.470001247.309998246.059998247.250000228.38465962632600
2017-08-10246.289993246.440002243.699997243.759995225.160919120479500
2017-08-11244.020004244.800003243.750000244.119995225.49348474869900
2017-08-14245.589996246.789993245.550003246.539993227.72882173291900
2017-08-15246.979996247.000000246.160004246.509995227.70109655242700
2017-08-16247.110001247.570007246.449997246.940002228.09828256715500
2017-08-17246.240005246.600006243.089996243.089996224.542099128490400
2017-08-18242.899994244.190002242.199997242.710007224.191071136748000
2017-08-21242.639999243.199997241.830002242.899994224.36654765469700
2017-08-22243.570007245.619995243.550003245.440002226.71278463140100
2017-08-23244.330002245.050003244.160004244.559998225.89987250203800
2017-08-24245.000000245.179993243.750000243.990005225.37342850741700
2017-08-25244.899994245.610001244.389999244.559998225.89987264445900
2017-08-28245.169998245.199997244.089996244.570007225.90918040565600
2017-08-29243.059998245.149994242.929993244.850006226.16778651135700
2017-08-30244.830002246.320007244.619995246.009995227.23924362030800
2017-08-31246.720001247.770004246.050003247.490005228.606323103803900
2017-09-01247.919998248.330002247.669998247.839996228.92964262007000
2017-09-05247.259995247.520004244.949997246.059998227.28544691398800
2017-09-06246.839996247.279999246.229996246.899994228.06134057916900
2017-09-07247.250000247.270004246.399994246.869995228.03366158034700
2017-09-08246.539993247.110001246.300003246.580002227.76577863832800
2017-09-11248.039993249.300003248.020004249.210007230.19511471364800
2017-09-12249.630005250.089996249.419998250.050003230.97102456896000
2017-09-13249.720001250.210007249.589996250.169998231.08187959228000
2017-09-14249.800003250.320007249.600006250.089996231.00798095446300
2017-09-15248.690002249.289993248.570007249.190002231.31895495432400
2017-09-18249.610001250.119995249.279999249.720001231.81092846235200
2017-09-19250.000000250.070007249.600006249.970001232.04303047108100
2017-09-20250.070007250.190002248.919998250.059998232.12655659574100
2017-09-21249.880005249.979996249.190002249.389999231.50460848211400
2017-09-22249.050003249.630005249.020004249.440002231.55101051214000
2017-09-25249.149994249.550003248.080002248.929993231.07763757064400
2017-09-26249.419998249.699997248.809998249.080002231.21685854082000
2017-09-27249.880005250.490005248.869995250.050003232.11726481001400
2017-09-28249.729996250.440002249.630005250.350006232.39575244778800
2017-09-29250.339996251.320007250.130005251.229996233.21267785578000
2017-10-02251.490005252.320007251.289993252.320007234.22448759023000
2017-10-03252.320007252.889999252.229996252.860001234.72572366810200
2017-10-04252.690002253.440002252.559998253.160004235.00424255953600
2017-10-05253.539993254.679993253.199997254.660004236.39666763522800
2017-10-06254.149994254.699997253.850006254.369995236.12748780646000
2017-10-09254.630005254.699997253.649994253.949997235.73757935803100
2017-10-10254.600006255.050003253.979996254.619995236.35952843057400
2017-10-11254.509995255.020004254.320007255.020004236.73082047674300
2017-10-12254.660004255.059998254.369995254.639999236.37806747065100
2017-10-13255.139999255.270004254.639999254.949997236.66584854800400
2017-10-16255.210007255.509995254.820007255.289993236.98150638221700
2017-10-17255.229996255.520004254.979996255.470001237.14857531561000
2017-10-18255.899994255.949997255.500000255.720001237.38063040888300
2017-10-19254.830002255.830002254.350006255.789993237.44561861903800
2017-10-20256.700012257.140015255.770004257.109985238.67091489176400
2017-10-23257.480011257.510010256.019989256.109985237.74266163915300
2017-10-24256.600006256.829987256.149994256.559998238.16040066935900
2017-10-25256.179993256.309998254.000000255.289993236.981506103715300
2017-10-26255.990005256.299988255.479996255.619995237.28778169798000
2017-10-27256.470001257.890015255.630005257.709991239.22790585562500
2017-10-30256.470001257.600006256.410004256.750000238.33676154285700
2017-10-31257.179993257.440002256.809998257.149994238.70808460304800
2017-11-01258.040009258.429993257.070007257.489990239.02369754202700
2017-11-02257.410004257.750000256.190002257.589996239.11651656449500
2017-11-03257.769989258.500000257.299988258.450012239.91487159589700
2017-11-06258.299988259.000000258.220001258.850006240.28616349652600
2017-11-07258.970001259.350006258.089996258.670013240.11906457502200
2017-11-08258.470001259.220001258.149994259.109985240.52746650469600
2017-11-09257.730011258.390015256.359985258.170013239.65493895085500
2017-11-10257.730011258.290009257.369995258.089996239.58064359984700
2017-11-13257.309998258.589996257.269989258.329987239.80345250228600
2017-11-14257.410004257.850006256.519989257.730011239.24649061315200
2017-11-15256.619995257.220001255.630005256.440002238.04901180811500
2017-11-16257.519989259.040009257.470001258.619995240.07261767777000
2017-11-17258.220001258.589996257.769989257.859985239.36715775756800
2017-11-20258.140015258.519989257.859985258.299988239.77560448075500
2017-11-21259.179993260.200012258.260010259.989990241.34439169176800
2017-11-22260.000000260.149994259.570007259.760010241.13089045033400
2017-11-24260.320007260.480011260.160004260.359985241.68785127856500
2017-11-27260.410004260.750000260.000000260.230011241.56720052274900
2017-11-28260.760010262.899994260.649994262.869995244.01785398971700
2017-11-29263.019989263.630005262.200012262.709991243.86933977512100
2017-11-30263.760010266.049988263.670013265.010010246.004364127894400
2017-12-01264.760010265.309998260.760010264.459991245.493881164390900
2017-12-04266.309998266.799988264.079987264.140015245.19679394040600
2017-12-05263.190002265.149994263.040009263.190002244.31492677994500
2017-12-06263.299988263.730011262.709991263.239990244.36135975898600
2017-12-07264.070007264.429993262.940002264.070007245.13183677218600
2017-12-08265.160004265.519989264.029999265.510010246.46855276563900
2017-12-11266.309998266.380005265.480011266.309998247.21118283077500
2017-12-12267.209991267.320007266.350006266.779999247.64746185195800
2017-12-13267.059998267.559998266.649994266.750000247.619629102905400
2017-12-14267.089996267.220001265.600006265.660004246.607773100666700
2017-12-15265.450012267.040009265.390015266.510010248.661362144610300
2017-12-18268.100006268.600006267.980011268.200012250.23820583653600
2017-12-19268.480011268.529999267.089996267.170013249.27720682382900
2017-12-20268.269989268.329987266.690002267.029999249.14654576751500
2017-12-21267.739990268.390015267.299988267.579987249.65968367032300
2017-12-22267.600006267.640015266.899994267.510010249.59442178720900
2017-12-26267.049988267.440002266.890015267.190002249.29579245244400
2017-12-27267.380005267.730011267.010010267.320007249.41709957751000
2017-12-28267.890015267.920013267.450012267.869995249.93029845116100
2017-12-29268.529999268.549988266.640015266.859985248.98791596007400
2018-01-02267.839996268.809998267.399994268.769989250.77002086655700
2018-01-03268.959991270.640015268.959991270.470001252.35612590070400
2018-01-04271.200012272.160004270.540009271.609985253.41976980636400
2018-01-05272.510010273.559998271.950012273.420013255.10861283524000
2018-01-08273.309998274.100006272.980011273.920013255.57515057319200
2018-01-09274.399994275.250000274.079987274.540009256.15365657254000
2018-01-10273.679993274.420013272.920013274.119995255.76176569574300
2018-01-11274.750000276.119995274.559998276.119995257.62780862361500
2018-01-12276.420013278.109985276.079987277.920013259.30722090816100
2018-01-16279.350006280.089996276.179993276.970001258.420837106555100
2018-01-17278.029999280.049988276.970001279.609985260.884003113258800
2018-01-18279.480011279.959991278.579987279.140015260.445557100728000
2018-01-19279.799988280.410004279.140015280.410004261.630463140920100
2018-01-22280.170013282.690002280.109985282.690002263.75778291322400
2018-01-23282.739990283.619995282.369995283.290009264.31756697084700
2018-01-24284.019989284.700012281.839996283.179993264.214935134816100
2018-01-25284.160004284.269989282.399994283.299988264.32687484587300
2018-01-26284.250000286.630005283.959991286.579987267.387207107743100
2018-01-29285.929993286.429993284.500000284.679993265.61450290118300
2018-01-30282.600006284.739990281.220001281.760010262.890076131796400
2018-01-31282.730011283.299988280.679993281.899994263.020630108364800
2018-02-01281.070007283.059998280.679993281.579987262.72213790102500
2018-02-02280.079987280.230011275.410004275.450012257.002686173174800
2018-02-05273.450012275.850006263.309998263.929993246.254166294681800
2018-02-06259.940002269.700012258.700012269.130005251.105896355026800
2018-02-07268.500000272.359985267.579987267.670013249.743698167376100
2018-02-08268.010010268.170013257.589996257.630005240.376099246449500
2018-02-09260.799988263.609985252.919998261.500000243.986954283565300
2018-02-12263.829987267.010010261.660004265.339996247.569748143736000
2018-02-13263.970001266.619995263.309998266.000000248.18550181223600
2018-02-14264.309998270.000000264.299988269.589996251.535080120735700
2018-02-15271.570007273.040009268.769989273.029999254.744766111200300
2018-02-16272.320007275.320007272.269989273.109985254.819321160420100
2018-02-20272.029999273.670013270.500000271.399994253.22393886369700
2018-02-21271.899994274.720001269.940002270.049988251.96426498883700
2018-02-22271.100006273.049988269.640015270.399994252.290878110511300
2018-02-23271.790009274.709991271.250000274.709991256.31219592766400
2018-02-26275.929993278.010010275.260010277.899994259.28854486491400
2018-02-27278.109985278.920013274.359985274.429993256.05099599099200
2018-02-28275.679993276.190002271.290009271.649994253.457153121907800
2018-03-01271.410004273.170013266.000000267.700012249.771667176855100
2018-03-02265.799988269.720001264.820007269.079987251.059265139083200
2018-03-05267.730011272.890015267.609985272.190002253.96098397307400
2018-03-06273.299988273.390015271.179993272.880005254.60478279213200
2018-03-07270.420013273.179993270.200012272.779999254.51147587063500
2018-03-08273.549988274.239990272.420013274.100006255.74308866901200
2018-03-09275.700012278.869995275.339996278.869995260.193634113625300
2018-03-12279.200012279.910004278.079987278.519989259.86700471924800
2018-03-13279.839996280.410004276.029999276.720001258.18765391968900
2018-03-14277.809998278.019989274.670013275.299988256.862701105895100
2018-03-15275.880005276.609985274.429993275.000000256.58279483433000
2018-03-16274.500000275.390015274.140015274.200012256.861053100343700
2018-03-19273.350006274.399994268.619995270.489990253.385605109208400
2018-03-20270.940002271.670013270.179993270.950012253.81651359757300
2018-03-21270.899994273.269989270.190002270.429993253.32939178709600
2018-03-22267.910004268.869995263.359985263.670013246.996918148785900
2018-03-23264.170013264.540009257.829987258.049988241.732224183534800
2018-03-26262.130005265.429993259.410004265.109985248.345764141956100
2018-03-27266.170013266.769989258.839996260.600006244.121033129941400
2018-03-28260.750000262.640015258.579987259.829987243.399704146452300
2018-03-29261.119995265.260010259.839996263.149994246.509766111601600
2018-04-02262.549988263.130005254.669998257.470001241.188950186286300
2018-04-03258.869995261.309998256.839996260.769989244.280258119956900
2018-04-04256.750000264.359985256.600006263.559998246.893814123715300
2018-04-05265.549988266.640015264.320007265.640015248.84237782652600
2018-04-06263.420013265.109985258.000000259.720001243.296661179521200
2018-04-09261.369995264.839996259.940002261.000000244.495667105442900
2018-04-10264.269989266.040009262.980011265.149994248.383270103529000
2018-04-11263.470001265.640015263.390015263.760010247.08123891140200
2018-04-12265.260010267.000000265.059998265.929993249.11395368890500
2018-04-13267.410004267.540009264.010010265.149994248.38327085079200
2018-04-16267.000000268.200012266.070007267.329987250.42540063405300
2018-04-17269.329987270.869995268.750000270.190002253.10453864682000
2018-04-18270.690002271.299988269.869995270.390015253.29194657303900
2018-04-19269.649994269.880005267.720001268.890015251.88679577655900
2018-04-20268.809998269.059998265.609985266.609985249.75100799953100
2018-04-23267.260010267.890015265.350006266.570007249.71347065558000
2018-04-24267.730011267.980011261.279999262.980011246.350525112885500
2018-04-25262.910004264.130005260.850006263.630005246.959351103840900
2018-04-26264.790009267.250000264.290009266.309998249.46991067731900
2018-04-27267.000000267.339996265.500000266.559998249.70410257053600
2018-04-30267.260010267.890015264.429993264.510010247.78379882182300
2018-05-01263.869995265.100006262.109985264.980011248.22406074203400
2018-05-02264.760010265.679993262.760010263.200012246.55661086368900
2018-05-03262.260010263.359985259.049988262.619995246.013275136311500
2018-05-04261.519989266.790009261.149994266.019989249.19822791222100
2018-05-07266.890015268.019989266.109985266.920013250.04136755304900
2018-05-08266.500000267.329987265.149994266.920013250.04136767499200
2018-05-09267.679993269.869995267.089996269.500000252.45819159666100
2018-05-10270.339996272.390015270.220001272.019989254.81878772063900
2018-05-11272.160004273.149994271.579987272.850006255.59639059871500
2018-05-14273.339996274.079987272.359985272.980011255.71817054790600
2018-05-15271.589996271.609985270.029999271.100006253.95706287036100
2018-05-16271.140015272.760010271.109985272.239990255.02488753942600
2018-05-17271.940002273.230011271.130005272.010010254.80947956536400
2018-05-18271.619995272.029999270.929993271.329987254.17247064368000
2018-05-21273.010010273.980011272.570007273.369995256.08346658025900
2018-05-22273.959991274.250000272.239990272.609985255.37156752966400
2018-05-23271.170013273.390015270.989990273.359985256.07412764694200
2018-05-24272.910004273.220001270.779999272.799988255.54957676043800
2018-05-25272.149994272.859985271.579987272.149994254.94055256374800
2018-05-29270.309998271.170013267.760010269.019989252.008545115908600
2018-05-30270.500000273.109985270.420013272.609985255.37156769678400
2018-05-31272.149994272.489990270.260010270.940002253.80714493519900
2018-06-01272.410004273.940002272.329987273.600006256.29895071258400
2018-06-04274.529999275.190002274.260010274.899994257.51669345385200
2018-06-05275.049988275.529999274.179993275.100006257.70407151135000
2018-06-06275.790009277.519989275.089996277.399994259.85867362732200
2018-06-07277.950012278.279999276.339996277.369995259.83047572969400
2018-06-08276.850006278.250000276.660004278.190002260.59869472139700
2018-06-11278.440002279.369995278.309998278.559998260.94534358892500
2018-06-12279.029999279.329987278.190002278.920013261.28253272329000
2018-06-13279.190002279.480011277.799988278.029999260.44879279070600
2018-06-14279.010010279.329987278.059998278.730011261.10461477097600
2018-06-15276.600006277.510010275.350006277.130005260.771454120041600
2018-06-18275.489990276.700012274.950012276.559998260.23510752917600
2018-06-19274.000000275.750000273.529999275.500000259.23770197531500
2018-06-20276.269989276.720001275.589996275.970001259.67993253785500
2018-06-21275.959991275.980011273.679993274.239990258.05203271061400
2018-06-22275.660004275.790009274.489990274.739990258.52249154898500
2018-06-25273.440002273.619995269.100006271.000000255.003265137854200
2018-06-26271.640015272.559998270.790009271.600006255.56785668547400
2018-06-27272.260010273.869995269.179993269.350006253.450684105110700
2018-06-28269.290009271.750000268.489990270.890015254.89976576650500
2018-06-29272.119995273.660004271.149994271.279999255.26676997592500
2018-07-02269.510010272.040009269.239990271.859985255.81253163554800
2018-07-03272.869995272.980011270.420013270.899994254.90918042187100
2018-07-05272.170013273.179993270.959991273.109985256.98873956925900
2018-07-06273.140015275.839996272.709991275.420013259.16244566493700
2018-07-09276.549988277.959991276.500000277.899994261.49594150550400
2018-07-10278.410004279.010010278.079987278.899994262.43689051966800
2018-07-11277.149994278.040009276.519989276.859985260.51742677054700
2018-07-12278.279999279.429993277.600006279.369995262.87924260124700
2018-07-13279.170013279.929993278.660004279.589996263.08621248216000
2018-07-16279.640015279.799988278.839996279.339996262.85098348201000
2018-07-17278.470001280.910004278.410004280.470001263.91427652315500
2018-07-18280.559998281.179993280.059998281.059998264.46945244593500
2018-07-19280.309998280.739990279.459991280.000000263.47207661412100
2018-07-20279.769989280.480011279.500000279.679993263.17089882337700
2018-07-23279.450012280.429993279.059998280.200012263.66024847047600
2018-07-24281.790009282.559998280.630005281.609985264.98703068026900
2018-07-25281.329987284.369995281.279999284.010010267.24530078882900
2018-07-26283.200012284.109985283.089996283.339996266.61489957919500
2018-07-27283.709991283.820007280.380005281.420013264.80825876768700
2018-07-30281.510010281.690002279.359985279.950012263.42498863742500
2018-07-31280.809998282.019989280.380005281.329987264.72351168570500
2018-08-01281.559998282.130005280.130005280.859985264.28125053853300
2018-08-02279.390015282.579987279.160004282.390015265.72091763426400
2018-08-03282.529999283.660004282.329987283.600006266.85952853935400
2018-08-06283.640015284.989990283.200012284.640015267.83813539400900
2018-08-07285.390015286.010010285.239990285.579987268.72262643196600
2018-08-08285.390015285.910004284.940002285.459991268.60971142114600
2018-08-09285.529999285.970001284.920013285.070007268.24279835717000
2018-08-10283.450012284.059998282.359985283.160004266.44552677076000
2018-08-13283.470001284.160004281.769989282.100006265.44805965732900
2018-08-14282.920013284.170013282.480011283.899994267.14184643842000
2018-08-15282.380005282.540009280.160004281.779999265.146942102925400
2018-08-16283.399994285.040009283.359985284.059998267.29235869967900
2018-08-17283.829987285.559998283.369995285.059998268.23330765618500
2018-08-20285.570007285.970001285.059998285.670013268.80731239807500
2018-08-21286.250000287.309998285.709991286.339996269.43777567272000
2018-08-22285.880005286.760010285.579987286.170013269.27786344993300
2018-08-23285.970001286.940002285.429993285.790009268.92028849204900
2018-08-24286.440002287.670013286.380005287.510010270.53875757487400
2018-08-27288.859985289.899994288.679993289.779999272.67471357072400
2018-08-28290.299988290.420013289.399994289.920013272.80648846943500
2018-08-29290.160004291.739990289.890015291.480011274.27441461485500
2018-08-30290.940002291.359985289.630005290.299988273.16406361229500
2018-08-31289.839996290.809998289.290009290.309998273.17346266140800
2018-09-04289.839996290.209991288.679993289.809998272.70297257594400
2018-09-05289.410004289.640015287.890015289.029999271.96902572452400
2018-09-06289.149994289.489990287.000000288.160004271.15036065909900
2018-09-07286.980011288.700012286.709991287.600006270.62350573524800
2018-09-10288.739990289.040009287.880005288.100006271.09393350210900
2018-09-11287.369995289.549988286.980011289.049988271.98785450530500
2018-09-12289.059998289.799988288.230011289.119995272.05371159810800
2018-09-13290.320007291.040009290.000000290.829987273.66278151034200
2018-09-14291.059998291.269989290.000000290.880005273.70980855079900
2018-09-17290.820007290.859985289.029999289.339996272.26083468244000
2018-09-18289.579987291.579987289.549988290.910004273.73806861930400
2018-09-19290.970001291.690002290.829987291.220001274.02978549080600
2018-09-20292.640015293.940002291.239990293.579987276.250458100360600
2018-09-21293.089996293.220001291.809998291.989990275.998077105479700
2018-09-24291.339996291.500000290.369995291.019989275.08114653409600
2018-09-25291.529999291.649994290.480011290.750000274.82601944370000
2018-09-26290.910004292.239990289.410004289.880005274.00363279739700
2018-09-27290.410004291.910004290.100006290.690002274.76928759249500
2018-09-28289.989990291.279999289.950012290.720001274.79763870091400
2018-10-01292.109985292.929993290.980011291.730011275.75228962078900
2018-10-02291.559998292.359985291.140015291.559998275.59164447258200
2018-10-03292.739990293.209991291.320007291.720001275.74288964694600
2018-10-04291.179993291.239990287.660004289.440002273.587769111545900
2018-10-05289.690002290.269989286.220001287.820007272.056427105951700
2018-10-08287.049988288.220001285.500000287.820007272.05642787742200
2018-10-09287.390015288.859985286.769989287.399994271.65942474339000
2018-10-10286.829987286.910004277.880005278.299988263.057800214731000
2018-10-11277.079987278.899994270.359985272.170013257.263580274840500
2018-10-12276.769989277.089996272.369995275.950012260.836578183186500
2018-10-15275.549988277.040009274.299988274.399994259.371460102263700
2018-10-16276.600006280.820007276.070007280.399994265.042816118255800
2018-10-17280.440002281.149994277.559998280.450012265.090118110626000
2018-10-18279.399994280.070007274.970001276.399994261.261871134557500
2018-10-19277.130005279.299988275.470001276.250000261.120117139901600
2018-10-22277.000000277.359985274.410004275.010010259.94799882415800
2018-10-23270.950012274.869995268.609985273.609985258.624695146352700
2018-10-24273.329987273.760010264.700012265.320007250.788757177806700
2018-10-25267.380005271.809998266.230011270.079987255.288010138061500
2018-10-26265.920013271.000000262.290009265.329987250.798141201574600
2018-10-29268.799988270.250000259.850006263.859985249.408676160749100
2018-10-30263.670013268.119995263.119995267.769989253.104553157116000
2018-10-31270.649994273.230011270.119995270.630005255.807907128296300
2018-11-01271.600006273.730011270.380005273.510010258.53018299495000
2018-11-02274.750000275.230011269.589996271.890015256.998932122634100
2018-11-05272.440002274.010010271.350006273.390015258.41677965622500
2018-11-06273.320007275.299988273.250000275.119995260.05200260085900
2018-11-07277.559998281.100006277.079987281.010010265.619415102752100
2018-11-08280.109985281.220001279.220001280.500000265.13732965584900
2018-11-09279.029999279.239990276.179993277.760010262.54742498812600
2018-11-12277.190002277.459991271.989990272.570007257.64163299673600
2018-11-13273.089996275.329987271.250000272.059998257.15960798176600
2018-11-14274.160004274.609985268.450012270.200012255.401459125335900
2018-11-15268.779999273.540009267.010010273.019989258.066986135101400
2018-11-16271.790009274.750000271.209991273.730011258.738098126668000
2018-11-19273.049988273.380005268.070007269.100006254.361710103061700
2018-11-20265.359985267.000000263.149994264.119995249.654404136021300
2018-11-21265.859985267.149994265.010010265.019989250.50512775563700
2018-11-23263.179993264.820007263.070007263.250000248.83212342807900
2018-11-26265.779999267.750000265.339996267.500000252.84935079981400
2018-11-27266.339996268.399994265.660004268.399994253.70007375502400
2018-11-28269.600006274.579987268.329987274.579987259.541534127629600
2018-11-29273.709991275.549988272.429993273.980011258.97439682346400
2018-11-30273.809998276.279999273.450012275.649994260.55294898204200
2018-12-03280.279999280.399994277.510010279.299988264.003082103176300
2018-12-04278.369995278.850006269.899994270.250000255.448700177986000
2018-12-06265.920013269.970001262.440002269.839996255.061142204185400
2018-12-07269.459991271.220001262.630005263.570007249.134583161018900
2018-12-10263.369995265.160004258.619995264.070007249.607208151445900
2018-12-11267.660004267.869995262.480011264.130005249.663879121504400
2018-12-12267.470001269.000000265.369995265.459991250.92106697976700
2018-12-13266.519989267.489990264.119995265.369995250.83596896662700
2018-12-14262.959991264.029999259.850006260.470001246.204376116961100
2018-12-17259.399994260.649994253.529999255.360001241.374237165492300
2018-12-18257.200012257.950012253.279999255.080002241.109573134515100
2018-12-19255.169998259.399994249.350006251.259995237.498779214992800
2018-12-20249.860001251.619995244.649994247.169998233.632797252053400
2018-12-21246.740005249.710007239.979996240.699997228.845779255345600
2018-12-24239.039993240.839996234.270004234.339996222.798981147311600
2018-12-26235.970001246.179993233.759995246.179993234.055862218485400
2018-12-27242.570007248.289993238.960007248.070007235.852829186267300
2018-12-28249.580002251.399994246.449997247.750000235.548553153100200
2018-12-31249.559998250.190002247.470001249.919998237.611679144299400
2019-01-02245.979996251.210007245.949997250.179993237.858871126925200
2019-01-03248.229996248.570007243.669998244.210007232.182907144140700
2019-01-04247.589996253.110001247.169998252.389999239.960052142628800
2019-01-07252.690002255.949997251.690002254.380005241.852036103139100
2019-01-08256.820007257.309998254.000000256.769989244.124313102512600
2019-01-09257.559998258.910004256.190002257.970001245.26524495006600
2019-01-10256.260010259.160004255.500000258.880005246.13041796823900
2019-01-11257.679993259.010010257.029999258.980011246.22549473858100
2019-01-14256.859985258.299988256.410004257.399994244.72328270908200
2019-01-15257.820007260.700012257.809998260.350006247.52801585208300
2019-01-16260.829987261.970001260.600006260.980011248.12696877636700
2019-01-17260.010010263.920013259.959991262.959991250.00946096118400
2019-01-18264.980011266.980011263.000000266.459991253.337143127900300
2019-01-22264.820007265.059998261.059998262.859985249.914398115531200
2019-01-23264.010010264.790009260.660004263.410004250.43730286030300
2019-01-24263.209991264.200012262.079987263.549988250.57043559204100
2019-01-25265.609985266.700012263.660004265.779999252.69061396883400
2019-01-28263.390015263.829987261.790009263.760010250.77009685613700
2019-01-29263.920013264.549988262.480011263.410004250.43730266136300
2019-01-30265.100006268.519989264.250000267.579987254.40193292473700
2019-01-31267.510010270.470001267.269989269.929993256.636200104012100
2019-02-01270.149994271.200012269.179993270.059998256.75979685782500
2019-02-04270.109985272.029999269.359985271.959991258.56619360744800
2019-02-05272.440002273.440002271.880005273.100006259.65011679552800
2019-02-06272.790009273.339996271.920013272.739990259.30777058347800
2019-02-07270.940002271.549988268.290009270.140015256.83587695482000
2019-02-08268.750000270.579987267.829987270.470001257.14959775788900
2019-02-11271.200012271.489990270.029999270.619995257.29220668021400
2019-02-12272.420013274.519989272.339996274.100006260.60083072270200
2019-02-13275.029999275.929993274.559998274.989990261.44702165277200
2019-02-14273.779999275.640015272.869995274.380005260.86700483234400
2019-02-15276.359985277.410004276.130005277.369995263.70974797088700
2019-02-19276.480011278.579987276.470001277.850006264.16613859120800
2019-02-20277.809998278.920013277.250000278.410004264.69854776610800
2019-02-21277.700012278.100006276.350006277.420013263.75735564214700
2019-02-22278.109985279.359985277.399994279.140015265.39263978114600
2019-02-25280.730011281.309998279.429993279.519989265.75387669030700
2019-02-26279.130005280.299988278.899994279.320007265.56378256844100
2019-02-27278.519989279.589996277.480011279.200012265.44967756921600
2019-02-28278.959991279.450012278.320007278.679993264.95532269268300
2019-03-01280.440002280.880005278.820007280.420013266.60965078880500
2019-03-04281.600006281.869995276.839996279.399994265.639771106494600
2019-03-05279.540009279.760010278.410004279.019989265.27847359114600
2019-03-06279.149994279.160004276.970001277.329987263.67175375039800
2019-03-07276.829987276.989990274.070007275.010010261.46603494885100
2019-03-08272.940002274.649994272.420013274.459991260.94311585795800
2019-03-11275.260010278.619995275.230011278.440002264.72711265098900
2019-03-12279.059998280.070007278.850006279.489990265.72537279667500
2019-03-13280.480011282.380005280.299988281.339996267.48428380639200
2019-03-14281.369995281.839996280.670013281.160004267.31317167518400
2019-03-15280.540009282.209991280.329987281.309998268.63388181309000
2019-03-18281.549988282.660004281.299988282.329987269.60781962199800
2019-03-19283.510010284.359985281.410004282.399994269.67465290268100
2019-03-20282.160004283.500000280.320007281.549988268.86300784609200
2019-03-21280.640015285.179993280.589996284.730011271.89975079550400
2019-03-22283.220001283.799988279.179993279.250000266.666687122659300
2019-03-25278.869995280.190002277.640015279.040009266.46615685575200
2019-03-26280.989990282.179993279.559998281.119995268.45245468125900
2019-03-27281.109985281.760010277.929993279.649994267.04861572224700
2019-03-28280.350006281.209991279.070007280.709991268.06085256238500
2019-03-29282.390015282.839996281.140015282.480011269.75109982186800
2019-04-01284.700012286.160004284.399994285.829987272.95016577617900
2019-04-02286.040009286.230011285.089996285.970001273.08383240070400
2019-04-03287.320007287.760010285.750000286.420013273.51355068243200
2019-04-04286.779999287.459991286.010010287.179993274.23938048997500
2019-04-05287.920013288.630005287.600006288.570007275.56668158621700
2019-04-08288.100006288.910004287.369995288.790009275.77676453566300
2019-04-09287.720001288.079987286.700012287.309998274.36352566142300
2019-04-10287.769989288.390015287.309998288.290009275.29937752601500
2019-04-11288.829987288.839996287.579987288.209991275.22290055093100
2019-04-12290.000000290.470001288.260010290.160004277.08502269727800
2019-04-15290.239990290.350006289.079987289.970001276.90359549596700
2019-04-16290.950012291.010010289.500000290.160004277.08502252153200
2019-04-17291.399994291.429993288.989990289.450012276.40701358268300
2019-04-18290.100006290.320007288.660004290.019989276.95132468708500
2019-04-22289.170013290.440002289.070007290.269989277.19006340160100
2019-04-23290.679993293.140015290.420013292.880005279.68246552246600
2019-04-24292.790009293.160004292.070007292.230011279.06176850392900
2019-04-25292.119995292.779999290.730011292.049988278.88986257770900
2019-04-26292.100006293.489990291.239990293.410004280.18856850916400
2019-04-29293.510010294.450012293.410004293.869995280.62786957197700
2019-04-30293.489990294.339996291.920013294.019989280.77108881111700
2019-05-01294.720001294.950012291.799988291.809998278.66070671671900
2019-05-02291.679993292.700012289.519989291.179993278.05905265030200
2019-05-03292.820007294.339996291.299988294.029999280.78064056543700
2019-05-06289.250000293.309998288.899994292.820007279.625183107198100
2019-05-07290.149994290.809998285.809998287.929993274.955505144729900
2019-05-08287.529999289.429993286.869995287.529999274.57351791568300
2019-05-09285.230011287.329987283.299988286.660004273.742737103471100
2019-05-10285.619995288.940002282.299988288.100006275.117889112429300
2019-05-13282.420013283.489990279.929993280.859985268.204132127290500
2019-05-14281.989990285.100006281.850006283.399994270.62963977003200
2019-05-15281.589996285.769989281.359985285.059998272.21487473956400
2019-05-16285.839996289.209991285.760010287.700012274.73587076749600
2019-05-17285.140015288.600006285.119995285.839996272.959747100353000
2019-05-20284.059998285.959991283.119995283.950012271.15484662877600
2019-05-21285.829987286.929993285.549988286.510010273.59948746847100
2019-05-22285.450012286.690002285.100006285.630005272.75918649482500
2019-05-23283.160004283.209991280.570007282.140015269.42651498733800
2019-05-24283.739990284.200012282.089996282.779999270.03753755268100
2019-05-28283.089996284.149994280.130005280.149994267.52609370029400
2019-05-29278.910004279.359985276.709991278.269989265.730804104972900
2019-05-30279.109985280.040009277.809998279.029999266.45654362523800
2019-05-31276.200012277.119995275.239990275.269989262.86602886862800
2019-06-03275.309998276.549988273.089996274.570007262.19757196428000
2019-06-04277.119995280.679993276.619995280.529999267.88891677231900
2019-06-05282.329987282.989990280.320007282.959991270.20947371169700
2019-06-06283.290009285.549988282.570007284.799988271.96655369430400
2019-06-07285.929993288.850006285.739990287.649994274.68811074272200
2019-06-10289.369995290.820007288.869995288.970001275.94866960799100
2019-06-11290.989990291.399994288.179993288.899994275.88183658641300
2019-06-12288.640015289.260010287.820007288.390015275.39477547096300
2019-06-13289.399994289.980011288.619995289.579987276.53112848945200
2019-06-14289.260010289.929993288.410004289.260010276.22561652324700
2019-06-17289.519989290.220001289.179993289.369995276.33056639205700
2019-06-18291.390015293.570007290.989990292.399994279.22409185434800
2019-06-19292.549988293.649994291.470001293.059998279.85437078674400
2019-06-20296.040009296.309998293.130005295.859985282.528168116570000
2019-06-21294.130005295.519989293.760010294.000000282.11746283309500
2019-06-24294.230011294.579987293.470001293.640015281.77206447582700
2019-06-25293.700012293.730011290.640015290.760010279.00842382028700
2019-06-26291.750000292.309998290.350006290.470001278.73019451584900
2019-06-27291.309998292.059998290.890015291.500000279.71850640355200
2019-06-28292.579987293.549988292.010010293.000000281.15789859350900
2019-07-01296.679993296.920013294.329987295.660004283.71038878705600
2019-07-02295.609985296.489990294.679993296.429993284.44924961504500
2019-07-03297.179993298.820007297.019989298.799988286.72348040898900
2019-07-05297.440002298.640015296.010010298.459991286.39721751677300
2019-07-08297.010010298.260010296.220001296.820007284.82351745841800
2019-07-09295.540009297.519989295.480011297.190002285.17858941101300
2019-07-10298.369995299.660004297.779999298.609985286.54116858448500
2019-07-11299.320007299.579987298.200012299.309998287.21286050826100
2019-07-12299.850006300.730011299.510010300.649994288.49868840326000
2019-07-15301.130005301.130005300.190002300.750000288.59469633900000
2019-07-16300.649994300.880005299.440002299.779999287.66387936650100
2019-07-17299.750000299.929993297.739990297.739990285.70632936036300
2019-07-18297.190002299.250000296.700012298.829987286.75222851392600
2019-07-19300.040009300.070007296.980011297.170013285.15936358678600
2019-07-22297.609985298.500000297.040009297.899994285.85986343638100
2019-07-23299.140015300.029999298.220001300.029999287.90371744564500
2019-07-24299.190002301.440002299.089996301.440002289.25680547213200
2019-07-25300.940002301.000000299.109985300.000000287.87500055394100
2019-07-26300.760010302.230011300.619995302.010010289.80377245084100
2019-07-29301.880005302.010010300.850006301.459991289.27597038126500
2019-07-30299.910004301.170013299.489990300.720001288.56588745849000
2019-07-31300.989990301.200012295.200012297.429993285.408875104245200
2019-08-01297.600006300.869995293.959991294.839996282.923523142646600
2019-08-02293.850006294.119995290.899994292.619995280.793274116749700
2019-08-05288.089996288.209991281.720001283.820007272.348969178745400
2019-08-06285.910004288.040009284.279999287.799988276.168060120711700
2019-08-07284.399994288.820007282.040009287.970001276.331116140572300
2019-08-08289.619995293.619995289.010010293.619995281.75277787713900
2019-08-09292.579987293.239990289.649994291.619995279.83367993730000
2019-08-12289.959991291.609985287.019989288.070007276.42715565527600
2019-08-13287.739990294.149994287.359985292.549988280.72607494299800
2019-08-14288.070007288.739990283.760010283.899994272.425629135622100
2019-08-15284.880005285.640015282.390015284.649994273.14538699556600
2019-08-16286.480011289.329987284.709991288.850006277.17569083018300
2019-08-19292.190002293.079987291.440002292.329987280.51501553571800
2019-08-20291.769989292.359985289.950012290.089996278.36550951596400
2019-08-21292.480011292.859985291.720001292.450012280.63018849524700
2019-08-22293.230011293.929993290.399994292.359985280.54373251666400
2019-08-23290.920013292.760010283.470001284.850006273.337311149161500
2019-08-26287.269989288.000000285.579987288.000000276.35998572423800
2019-08-27289.540009289.950012286.029999286.869995275.27566566668900
2019-08-28286.140015289.070007285.250000288.890015277.21402059696700
2019-08-29291.720001293.160004290.609985292.579987280.75485257899400
2019-08-30294.220001294.239990291.420013292.450012280.63018862901200
2019-09-03290.570007291.579987289.269989290.739990278.98925869101400
2019-09-04293.140015294.059998292.309998294.040009282.15585346887300
2019-09-05296.790009298.829987294.000000297.820007285.78311283258100
2019-09-06298.170013298.760010297.420013298.049988286.00381549584300
2019-09-09299.140015299.239990297.160004298.200012286.14773651260300
2019-09-10297.359985298.200012295.970001298.130005286.08056657947100
2019-09-11298.470001300.339996297.750000300.250000288.11486868821100
2019-09-12301.250000302.459991300.410004301.290009289.11282372908700
2019-09-13301.779999302.170013300.679993301.089996288.92095962104800
2019-09-16299.839996301.140015299.450012300.160004288.02847358191200
2019-09-17299.940002301.019989299.750000300.920013288.75784341475500
2019-09-18300.489990301.220001298.239990301.100006288.93054273375800
2019-09-19301.529999302.630005300.709991301.079987288.91134676560500
2019-09-20300.359985300.670013297.410004298.279999287.54626589565000
2019-09-23297.549988299.000000297.269989298.209991287.47876043476800
2019-09-24299.410004299.839996294.809998295.869995285.22299294869400
2019-09-25295.959991298.109985294.329987297.619995286.91000471854000
2019-09-26297.630005297.859985295.450012297.000000286.31231756179700
2019-09-27297.829987297.950012293.690002295.399994284.76995884746600
2019-09-30295.970001297.549988295.920013296.769989286.09060751662400
2019-10-01297.739990298.459991293.000000293.239990282.68762288242400
2019-10-02291.500000291.510010286.640015288.059998277.694031122539500
2019-10-03287.809998290.450012284.820007290.420013279.96911685278800
2019-10-04291.140015294.630005291.079987294.350006283.75772165091200
2019-10-07293.470001295.260010292.769989293.079987282.53338659610500
2019-10-08291.040009291.850006288.489990288.529999278.14712595708100
2019-10-09290.750000292.299988290.059998291.269989280.78854462359400
2019-10-10291.179993294.209991291.000000293.239990282.68762255296300
2019-10-11296.269989298.739990296.140015296.279999285.61825698720400
2019-10-14295.929993296.670013295.570007295.950012285.30014040394800
2019-10-15297.100006299.700012296.970001298.880005288.12469546754500
2019-10-16298.369995299.160004297.920013298.399994287.66198748928200
2019-10-17299.679993300.239990298.519989299.279999288.51028445736600
2019-10-18298.690002299.399994297.029999297.970001287.24743764304000
2019-10-21299.420013300.209991298.940002299.989990289.19470239048600
2019-10-22300.579987300.899994298.910004299.010010288.25006148594700
2019-10-23298.730011299.940002298.500000299.880005289.08868434352200
2019-10-24300.910004301.070007299.459991300.369995289.56106635453100
2019-10-25299.739990302.200012299.679993301.600006290.74682645205400
2019-10-28302.940002303.850006302.910004303.299988292.38559042147000
2019-10-29303.000000304.230011302.859985303.209991292.29885944284900
2019-10-30303.429993304.549988301.989990304.140015293.19543549643900
2019-10-31304.130005304.130005301.730011303.329987292.41452069053800
2019-11-01304.920013306.190002304.739990306.140015295.12344471141500
2019-11-04307.850006308.000000306.959991307.369995296.30914360606900
2019-11-05307.589996307.920013306.709991307.029999295.98138442933200
2019-11-06307.029999307.399994306.059998307.100006296.04892046487100
2019-11-07308.570007309.649994307.660004308.179993297.09002754272300
2019-11-08307.799988309.000000307.029999308.940002297.82266249032100
2019-11-11307.420013308.540009307.269989308.350006297.25390635797300
2019-11-12308.750000309.989990308.149994309.000000297.88046346484600
2019-11-13307.910004309.540009307.660004309.100006297.97692953917700
2019-11-14308.790009309.640015308.089996309.549988298.41073651219900
2019-11-15311.019989311.839996310.260010311.790009300.57012962023600
2019-11-18311.529999312.279999311.029999312.019989300.79180949228000
2019-11-19312.679993312.690002311.220001311.929993300.70504867804700
2019-11-20311.279999311.850006309.059998310.769989299.58679279406200
2019-11-21310.890015311.010010309.390015310.269989299.10482854664700
2019-11-22311.089996311.239990309.850006310.959991299.76998944850200
2019-11-25311.980011313.369995311.980011313.369995302.09329248647200
2019-11-26313.410004314.279999313.059998314.079987302.77774037569000
2019-11-27314.609985315.480011314.369995315.480011304.12735044444600
2019-11-29314.859985315.130005314.059998314.309998302.99942036592700
2019-12-02314.589996314.660004311.170013311.640015300.42553775767800
2019-12-03308.649994309.640015307.130005309.549988298.41073673941700
2019-12-04310.700012312.119995310.320007311.459991300.25198449080000
2019-12-05312.230011312.250000310.579987312.019989300.79180940709000
2019-12-06314.119995315.309998314.109985314.869995303.53930748927000
2019-12-09314.440002315.179993313.799988313.880005302.58496134838500
2019-12-10313.820007314.549988312.809998313.529999302.24749852649800
2019-12-11314.029999314.700012313.440002314.420013303.10549953429100
2019-12-12314.429993317.989990314.170013317.130005305.71795796389600
2019-12-13316.869995318.670013316.019989317.320007305.90109381503900
2019-12-16319.220001320.149994317.250000319.500000308.00265582749700
2019-12-17319.920013320.250000319.480011319.570007308.07016061097700
2019-12-18320.000000320.250000319.529999319.589996308.08944748133000
2019-12-19319.799988320.980011319.519989320.899994309.35226485310500
2019-12-20320.459991321.970001319.390015320.730011310.708557147142100
2019-12-23321.589996321.649994321.059998321.220001311.18319752990000
2019-12-24321.470001321.519989320.899994321.230011311.19293220270000
2019-12-26321.649994322.950012321.640015322.940002312.84954830911200
2019-12-27323.739990323.799988322.279999322.859985312.77197342528800
2019-12-30322.950012323.100006320.549988321.079987311.04757749729100
2019-12-31320.529999322.130005320.149994321.859985311.80322357077300
2020-01-02323.540009324.890015322.529999324.869995314.71920859151200
2020-01-03321.160004323.640015321.100006322.410004312.33606077709700
2020-01-06320.489990323.730011320.359985323.640015313.52767955653900
2020-01-07323.019989323.540009322.239990322.730011312.64605740496400
2020-01-08322.940002325.779999322.670013324.450012314.31234768296000
2020-01-09326.160004326.730011325.519989326.649994316.44354248473300
2020-01-10327.290009327.459991325.200012325.709991315.53295953029300
2020-01-13326.390015327.959991325.920013327.950012317.70294247086800
2020-01-14327.470001328.619995326.839996327.450012317.21859762832800
2020-01-15327.350006329.019989327.260010328.190002317.93545572056600
2020-01-16329.700012330.920013329.450012330.920013320.58017054050300
2020-01-17331.700012332.179993330.850006331.950012321.57797295846000
2020-01-21330.899994332.179993330.820007331.299988320.94824277742400
2020-01-22332.239990332.950012331.170013331.339996320.98700048914900
2020-01-23330.630005332.170013329.410004331.720001321.35516451963000
2020-01-24332.440002332.529999327.359985328.769989318.49731487578400
2020-01-27323.029999325.119995322.660004323.500000313.39196884062500
2020-01-28325.059998327.850006323.600006326.890015316.67605663834000
2020-01-29328.380005328.630005326.399994326.619995316.41452053888900
2020-01-30324.359985327.910004323.540009327.679993317.44134575491800
2020-01-31327.000000327.170013320.730011321.730011311.677307113845600
2020-02-03323.350006326.160004323.220001324.119995313.99261569083000
2020-02-04328.070007330.010010327.720001329.059998318.77825962573200
2020-02-05332.269989333.089996330.670013332.859985322.45947365951100
2020-02-06333.910004334.190002332.799988333.980011323.54455650359700
2020-02-07332.820007333.989990331.600006332.200012321.82016064139400
2020-02-10331.230011334.750000331.190002334.679993324.22262642070000
2020-02-11336.160004337.019989334.679993335.260010324.78454654864500
2020-02-12336.829987337.649994336.429993337.420013326.87707543992700
2020-02-13335.859985338.119995335.559998337.059998326.52829054501900
2020-02-14337.510010337.730011336.200012337.600006327.05145364582200
2020-02-18336.510010337.670013335.209991336.730011326.20858857226200
2020-02-19337.790009339.079987337.480011338.339996327.76831148814700
2020-02-20337.739990338.640015333.679993336.950012326.42178374163400
2020-02-21335.470001335.809998332.579987333.480011323.060150113788200
2020-02-24323.140015333.559998321.239990322.420013312.345764161088400
2020-02-25323.940002324.609985311.690002312.649994302.880981218913200
2020-02-26314.179993318.109985310.700012311.500000301.766998194773800
2020-02-27305.459991311.559998297.510010297.510010288.214111284353500
2020-02-28288.700012297.890015285.540009296.260010287.003143384975800
2020-03-02298.209991309.160004294.459991309.089996299.432251238703600
2020-03-03309.500000313.839996297.570007300.239990290.858765300139100
2020-03-04306.119995313.100006303.329987312.859985303.084442176613400
2020-03-05304.980011308.470001300.010010302.459991293.009369186366800
2020-03-06293.149994298.779999290.230011297.459991288.165649228667200
2020-03-09275.299988284.190002273.450012274.230011265.661469309417300
2020-03-10284.640015288.519989273.500000288.420013279.408142276444100
2020-03-11280.700012281.940002270.880005274.359985265.787445255316300
2020-03-12256.000000266.660004247.679993248.110001240.357635392220700
2020-03-13263.089996271.480011248.520004269.320007260.904907329566100
2020-03-16241.179993256.899994237.360001239.850006232.355698297240000
2020-03-17245.039993256.170013237.070007252.800003244.901093262070500
2020-03-18236.250000248.369995228.020004240.000000232.501022327597100
2020-03-19239.250000247.380005232.220001240.509995232.995071289322000
2020-03-20242.529999244.470001228.500000228.800003222.954330347158800
2020-03-23228.190002229.679993218.259995222.949997217.253799326025200
2020-03-24234.419998244.100006233.800003243.149994236.937698235494500
2020-03-25244.869995256.350006239.750000246.789993240.484711299430300
2020-03-26249.520004262.799988249.050003261.200012254.526566257632800
2020-03-27253.270004260.809998251.050003253.419998246.945297224341200
2020-03-30255.699997262.429993253.529999261.649994254.965042171369500
2020-03-31260.559998263.329987256.220001257.750000251.164719194881100
2020-04-01247.979996257.660004243.899994246.149994239.861053189554600
2020-04-02245.190002252.679993244.589996251.830002245.395935177660400
2020-04-03250.759995253.320007245.220001248.190002241.848953135561200
2020-04-06257.839996267.000000248.169998264.859985258.093018188061200
2020-04-07274.209991275.029999264.890015265.130005258.356140201427200
2020-04-08267.959991276.000000265.250000274.029999267.028748153774500
2020-04-09277.579987281.200012275.470001278.200012271.092224189999200
2020-04-13277.140015277.510010271.410004275.660004268.617096114839100
2020-04-14280.980011284.899994275.510010283.790009276.539368134143400
2020-04-15277.570007283.940002275.459991277.760010270.663452121775000
2020-04-16279.149994280.029999275.760010279.100006271.969238131798300
2020-04-17285.380005287.299988282.399994286.640015279.316559146684800
2020-04-20282.609985286.790009281.350006281.589996274.395599100109300
2020-04-21276.730011278.040009272.019989273.040009266.064026126385700
2020-04-22278.350006281.000000276.910004279.100006271.96923892951600
2020-04-23280.489990283.940002278.750000279.079987271.949707104709700
2020-04-24280.730011283.700012278.500000282.970001275.74035685063200
2020-04-27285.119995288.269989284.619995287.049988279.71609577896600
2020-04-28291.019989291.399994285.399994285.730011278.429810105270000
2020-04-29291.529999294.880005290.410004293.209991285.718719118745600
2020-04-30291.709991293.320007288.589996290.480011283.058472122901700
2020-05-01285.309998290.660004281.519989282.790009275.564941125180000
2020-05-04280.739990283.899994279.130005283.570007276.32501280873200
2020-05-05286.640015289.250000283.709991286.190002278.87805279569900
2020-05-06288.040009288.459991283.779999284.250000276.98764073632600
2020-05-07287.750000289.779999287.130005287.679993280.32995675250400
2020-05-08291.089996292.950012289.859985292.440002284.96841476452400
2020-05-11290.339996294.000000289.880005292.500000285.02685579514200
2020-05-12293.790009294.239990286.519989286.670013279.34585695870800
2020-05-13286.059998287.190002278.959991281.600006274.405334144721100
2020-05-14278.950012285.109985272.989990284.970001277.689240121977900
2020-05-15282.369995286.329987281.339996286.279999278.965790111146300
2020-05-18293.049988296.750000292.700012295.000000287.462982119703800
2020-05-19294.350006296.209991291.950012291.970001284.51040695189300
2020-05-20295.820007297.869995295.570007296.929993289.34368985861700
2020-05-21296.790009297.670013293.690002294.880005287.34606978293900
2020-05-22294.570007295.630005293.220001295.440002287.89172463958200
2020-05-26301.929993302.190002295.459991299.079987291.43872188951400
2020-05-27302.119995303.570007296.869995303.529999295.775055104817400
2020-05-28304.649994306.839996302.239990302.970001295.22934090405200
2020-05-29302.459991304.959991299.470001304.320007296.544830119090800
2020-06-01303.619995306.209991303.059998305.549988297.74343955758300
2020-06-02306.549988308.130005305.100006308.079987300.20880174267200
2020-06-03310.239990313.220001309.940002312.179993304.20401092567600
2020-06-04311.109985313.000000309.079987311.359985303.40499975794400
2020-06-05317.230011321.269989317.160004319.339996311.181061150524700
2020-06-08320.220001323.410004319.630005323.200012314.94244473641200
2020-06-09320.299988323.279999319.359985320.790009312.59408677479200
2020-06-10321.420013322.390015318.220001319.000000310.84979295000800
2020-06-11311.459991312.149994300.010010300.609985292.929657209243600
2020-06-12308.239990309.079987298.600006304.209991296.437653194678900
2020-06-15298.019989308.279999296.739990307.049988299.205109135782700
2020-06-16315.480011315.640015307.670013312.959991304.964142137627500
2020-06-17314.070007314.390015310.859985311.660004303.69732783398900
2020-06-18310.010010312.299988309.510010311.779999303.81427080828700
2020-06-19314.170013314.380005306.529999308.640015302.078003135549600
2020-06-22307.989990311.049988306.750000310.619995304.01586974649400
2020-06-23313.489990314.500000311.609985312.049988305.41546668471200
2020-06-24309.839996310.510010302.100006304.089996297.624725132813500
2020-06-25303.470001307.640015301.279999307.350006300.81543089468000
2020-06-26306.160004306.390015299.420013300.049988293.670593127961000
2020-06-29301.410004304.609985298.929993304.459991297.98684779773300
2020-06-30303.989990310.200012303.820007308.359985301.803925113394800
2020-07-01309.570007311.890015309.070007310.519989303.91803072396500
2020-07-02314.239990315.700012311.510010312.230011305.59170569344200
2020-07-06316.369995317.679993315.559998317.049988310.30917461713800
2020-07-07315.380005317.519989313.369995313.779999307.10870482910000
2020-07-08314.609985316.299988312.700012316.179993309.45767254638600
2020-07-09316.839996317.100006310.679993314.380005307.69595383354200
2020-07-10314.309998317.880005312.760010317.589996310.83770857550400
2020-07-13320.130005322.709991314.130005314.839996308.146179102997500
2020-07-14313.299988319.760010312.000000318.920013312.13943593657000
2020-07-15322.410004323.040009319.269989321.850006315.00711187196500
2020-07-16319.790009321.279999319.089996320.790009313.96966654622500
2020-07-17321.880005322.570007319.739990321.720001314.87988362774900
2020-07-20321.429993325.130005320.619995324.320007317.42462256308800
2020-07-21326.450012326.929993323.940002325.010010318.09997657292200
2020-07-22324.619995327.200012324.500000326.859985319.91058357792900
2020-07-23326.470001327.230011321.480011322.959991316.09350675738000
2020-07-24320.950012321.989990319.250000320.880005314.05773973766600
2020-07-27321.630005323.410004320.769989323.220001316.34802248293000
2020-07-28322.429993323.640015320.850006321.170013314.34161457495000
2020-07-29322.119995325.730011322.079987325.119995318.20758148454200
2020-07-30321.899994324.410004319.640015323.959991317.07226661861700
2020-07-31325.899994326.630005321.329987326.519989319.57778984986800
2020-08-03328.320007329.619995327.730011328.790009321.79956153077900
2020-08-04327.859985330.059998327.859985330.059998323.04260341917900
2020-08-05331.470001332.390015331.179993332.109985325.04898142697700
2020-08-06331.480011334.459991331.130005334.329987327.22180243679400
2020-08-07333.279999334.880005332.299988334.570007327.45672657308300
2020-08-10335.059998335.769989332.959991335.570007328.43542544282100
2020-08-11336.850006337.540009332.010010332.799988325.72430469601100
2020-08-12335.440002338.279999335.410004337.440002330.26565653774400
2020-08-13336.609985338.250000335.829987336.829987329.66864041816100
2020-08-14336.410004337.420013335.619995336.839996329.67837547260400
2020-08-17337.940002338.339996336.850006337.910004330.72564735481000
2020-08-18338.339996339.100006336.609985338.640015331.44018638733900
2020-08-19339.049988339.609985336.619995337.230011330.06018168054200
2020-08-20335.359985338.799988335.220001338.279999331.08779942207800
2020-08-21337.920013339.720001337.549988339.480011332.26229955106600
2020-08-24342.119995343.000000339.450012342.920013335.62915048588700
2020-08-25343.529999344.209991342.269989344.119995336.80368038463400
2020-08-26344.760010347.859985344.170013347.570007340.18032850790200
2020-08-27348.510010349.899994346.529999348.329987340.92407258034100
2020-08-28349.440002350.720001348.149994350.579987343.12628248588900
2020-08-31350.350006351.299988349.059998349.309998341.88327066099200
2020-09-01350.209991352.709991349.239990352.600006345.10333354908700
2020-09-02354.670013358.750000353.429993357.700012350.09491069540000
2020-09-03355.869995356.380005342.589996345.390015338.046692148011100
2020-09-04346.130005347.829987334.869995342.570007335.286591139156300
2020-09-08336.709991342.640015332.880005333.209991326.125580114465300
2020-09-09337.549988342.459991336.609985339.790009332.56570491462300
2020-09-10341.820007342.529999332.850006333.890015326.79116890569500
2020-09-11335.820007336.970001331.000000334.059998326.95755084680200
2020-09-14337.489990340.380005334.220001338.459991331.26394765605700
2020-09-15341.119995342.019989338.470001340.170013332.93765352920900
2020-09-16341.510010343.059998338.519989338.820007331.61636482096000
2020-09-17333.559998337.700012332.989990335.839996328.69964691523300
2020-09-18335.369995335.489990327.970001330.649994324.915466105877900
2020-09-21325.700012327.130005321.730011326.970001321.29928699450800
2020-09-22328.570007330.899994325.859985330.299988324.57153363612100
2020-09-23330.899994331.200012322.100006322.640015317.04440393112200
2020-09-24321.220001326.799988319.799988323.500000317.88946576681300
2020-09-25322.579987329.579987321.640015328.730011323.02877871069400
2020-09-28333.220001334.959991332.149994334.190002328.39407364584600
2020-09-29333.970001334.769989331.619995332.369995326.60562151304000
2020-09-30333.089996338.290009332.880005334.890015329.081940104081100
2020-10-01337.690002338.739990335.010010337.040009331.19464188698700
2020-10-02331.700012337.010010331.190002333.839996328.05011089431100
2020-10-05336.059998339.959991336.010010339.760010333.86746245713100
2020-10-06339.910004342.170013334.380005334.929993329.12124690128900
2020-10-07338.119995341.630005338.089996340.760010334.85015956999600
2020-10-08342.850006343.850006341.859985343.779999337.81778045242500
2020-10-09345.559998347.350006344.890015346.850006340.83453459528600
2020-10-12349.589996354.019989349.059998352.429993346.31774980388500
2020-10-13352.279999352.470001349.089996350.130005344.05764873255500
2020-10-14350.750000351.929993347.140015347.929993341.89578257727900
2020-10-15343.709991348.019989343.130005347.500000341.47320660357700
2020-10-16348.959991350.750000347.100006347.290009341.26684689501900
2020-10-19348.649994349.329987341.040009342.010010336.07843068425600
2020-10-20343.459991346.880005342.640015343.380005337.42471360051900
2020-10-21343.329987345.670013342.399994342.730011336.78598063575000
2020-10-22342.959991345.239990340.649994344.609985338.63333155399300
2020-10-23345.929993345.989990343.130005345.779999339.78305149143900
2020-10-26342.130005342.980011335.619995339.390015333.50390691473000
2020-10-27339.760010340.119995337.989990338.220001332.35418765994100
2020-10-28332.100006338.250000326.130005326.660004320.994629127094300
2020-10-29326.910004333.399994325.089996329.980011324.25711190597700
2020-10-30328.279999329.690002322.600006326.540009320.876770120287300
2020-11-02330.200012332.359985327.239990330.200012324.47329786068300
2020-11-03333.690002338.250000330.290009336.029999330.20214893294200
2020-11-04340.859985347.940002339.589996343.540009337.581940126959700
2020-11-05349.239990352.190002348.859985350.239990344.16571082039700
2020-11-06349.929993351.510010347.649994350.160004344.08709774973000
2020-11-09363.970001364.380005354.059998354.559998348.410797172304200
2020-11-10353.489990355.179993350.510010354.040009347.89984185552000
2020-11-11356.399994357.559998355.059998356.670013350.48422258649000
2020-11-12355.579987356.720001351.260010353.209991347.08419867546200
2020-11-13355.269989358.899994354.709991358.100006351.88940462892200
2020-11-16360.980011362.779999359.589996362.570007356.28186074541100
2020-11-17359.970001361.920013358.339996360.619995354.36572366111000
2020-11-18360.910004361.500000356.239990356.279999350.10095270591300
2020-11-19355.600006358.179993354.149994357.779999351.57495159940900
2020-11-20357.500000357.720001355.250000355.329987349.16738970417300
2020-11-23357.279999358.820007354.869995357.459991351.26052963230600
2020-11-24360.209991363.809998359.290009363.220001356.92059362415900
2020-11-25363.130005363.160004361.480011362.660004356.37033145330900
2020-11-27363.839996364.179993362.579987363.670013357.36282328514100
2020-11-30362.829987363.119995359.170013362.059998355.78070183872700
2020-12-01365.570007367.679993364.929993366.019989359.67202874231400
2020-12-02364.820007366.959991364.200012366.790009360.42868045927000
2020-12-03366.679993368.190002365.500000366.690002360.33041462882000
2020-12-04367.320007369.850006367.220001369.850006363.43563850749900
2020-12-07369.019989369.619995367.720001369.089996362.68878248944300
2020-12-08367.720001370.779999367.670013370.170013363.75009242458900
2020-12-09370.880005371.049988365.950012366.850006360.48767174098300
2020-12-10365.369995367.859985364.429993366.730011360.36975157735400
2020-12-11364.899994366.739990363.260010366.299988359.94720557698600
2020-12-14368.640015369.799988364.470001364.660004358.33560269216200
2020-12-15367.399994369.589996365.920013369.589996363.18011563865300
2020-12-16369.820007371.160004368.869995370.170013363.75009258420500
2020-12-17371.940002372.459991371.049988372.239990365.78418064119500
2020-12-18370.970001371.149994367.019989369.179993364.323608136542300
2020-12-21364.970001378.459991362.029999367.859985363.02096696386700
2020-12-22368.209991368.329987366.029999367.239990362.40914947949000
2020-12-23368.279999369.619995367.220001367.570007362.73480246201400
2020-12-24368.079987369.029999367.450012369.000000364.14599626457900
2020-12-28371.739990372.589996371.070007372.170013367.27432339000400
2020-12-29373.809998374.000000370.829987371.459991366.57363953680500
2020-12-30372.339996373.100006371.570007371.989990367.09664949455300
2020-12-31371.779999374.660004371.230011373.880005368.96179278520700
2021-01-04375.309998375.450012364.820007368.790009363.938812110210800
2021-01-05368.100006372.500000368.049988371.329987366.44537466426200
2021-01-06369.709991376.980011369.119995373.549988368.636139107997700
2021-01-07376.100006379.899994375.910004379.100006374.11315968766800
2021-01-08380.589996381.489990377.100006381.260010376.24472071677200
2021-01-11377.850006380.579987377.720001378.690002373.70855751034700
2021-01-12378.890015379.859985376.359985378.769989373.78747652547700
2021-01-13378.690002380.859985377.850006379.790009374.79406745303600
2021-01-14380.589996381.130005378.100006378.459991373.48153749989100
2021-01-15376.720001377.579987373.700012375.700012370.757874107160000
2021-01-19378.339996379.230011376.750000378.649994373.66909851233300
2021-01-20381.109985384.790009380.690002383.890015378.84011861836100
2021-01-21384.489990384.950012383.250000384.239990379.18551647840100
2021-01-22382.250000384.130005381.839996382.880005377.84341452860500
2021-01-25383.670013384.769989378.459991384.390015379.33355770402000
2021-01-26385.410004385.850006383.540009383.790009378.74145542665300
2021-01-27380.220001380.320007372.010010374.410004369.484802123351100
2021-01-28376.359985381.929993375.890015377.630005372.66247694198100
2021-01-29375.630005376.670013368.269989370.070007365.201935126765100
2021-02-01373.720001377.339996370.380005376.230011371.28091475817600
2021-02-02379.649994383.220001376.320007381.549988376.53091464450700
2021-02-03382.440002383.700012380.480011381.850006376.82696552427100
2021-02-04382.959991386.239990381.970001386.190002381.10986347142600
2021-02-05388.200012388.470001386.140015387.709991382.60989448669800
2021-02-08389.269989390.559998388.350006390.510010385.37304738365200
2021-02-09389.609985390.890015389.170013390.250000385.11645535551100
2021-02-10392.119995392.279999387.500000390.079987384.94870059154400
2021-02-11391.239990391.690002388.100006390.709991385.57043542913300
2021-02-12389.850006392.899994389.769989392.640015387.47503750593300
2021-02-16393.959991394.170013391.529999392.299988387.13949650972400
2021-02-17390.420013392.660004389.329987392.390015387.22833352290600
2021-02-18389.589996391.519989387.739990390.720001385.58029259712800
2021-02-19392.070007392.380005389.549988390.029999384.89935383241000
2021-02-22387.059998389.619995386.739990387.029999381.93881267414200
2021-02-23384.660004388.950012380.200012387.500000382.402649107284100
2021-02-24386.329987392.230011385.269989391.769989386.61645572433900
2021-02-25390.410004391.880005380.779999382.329987377.300629146670500
2021-02-26384.350006385.579987378.230011380.359985375.356567152701600
2021-03-01385.589996390.920013380.570007389.579987384.455292105348800
2021-03-02389.820007390.070007386.000000386.540009381.45529279595300
2021-03-03385.790009386.829987381.309998381.420013376.402618119940200
2021-03-04381.220001384.000000371.880005376.700012371.744720183433000
2021-03-05380.459991384.760010372.640015383.630005378.583557152039600
2021-03-08384.660004387.679993381.420013381.720001376.698700123149200
2021-03-09385.850006389.910004385.309998387.170013382.076965113633600
2021-03-10389.690002391.399994388.170013389.579987384.455292109899400
2021-03-11392.230011395.649994391.739990393.529999388.35330286245000
2021-03-12392.070007394.209991391.200012394.059998388.87634364653600
2021-03-15394.329987396.690002392.029999396.410004391.19546573427200
2021-03-16397.070007397.829987395.079987395.910004390.70202673722500
2021-03-17394.529999398.119995393.299988397.260010392.03427197959300
2021-03-18394.480011396.720001390.750000391.480011386.330292115349100
2021-03-19389.880005391.570007387.149994389.480011385.615448113624500
2021-03-22390.029999394.070007389.970001392.589996388.69461173778600
2021-03-23391.910004393.459991388.660004389.500000385.63525490686600
2021-03-24391.000000392.750000387.470001387.519989383.67489697588600
2021-03-25385.980011390.549988383.899994389.700012385.833282116128600
2021-03-26390.929993396.410004390.290009395.980011392.050995114409100
2021-03-29394.399994396.750000392.809998395.779999391.852966108107600
2021-03-30394.420013395.450012393.019989394.730011390.81338576262200
2021-03-31395.339996398.000000395.309998396.329987392.397491112734200
2021-04-01398.399994400.670013398.179993400.609985396.63501099682900
2021-04-05403.459991406.940002403.380005406.359985402.32794291684800
2021-04-06405.760010407.239990405.399994406.119995402.09033262021000
2021-04-07405.940002406.959991405.450012406.589996402.55569555836300
2021-04-08407.929993408.579987406.929993408.519989404.46652257863100
2021-04-09408.390015411.670013408.260010411.489990407.40704361104600
2021-04-12410.850006411.929993410.200012411.640015407.55560356704900
2021-04-13411.529999413.529999411.119995412.859985408.76345856551000
2021-04-14412.829987413.959991410.869995411.450012407.36749361659900
2021-04-15413.739990416.160004413.690002415.869995411.74362260229800
2021-04-16417.250000417.910004415.730011417.260010413.11981282037300
2021-04-19416.260010416.739990413.790009415.209991411.09014978498500
2021-04-20413.910004415.089996410.589996412.170013408.08032281851800
2021-04-21411.510010416.290009411.359985416.070007411.94165066793000
2021-04-22415.890015416.779999411.130005412.269989408.17932197582800
2021-04-23412.869995418.250000412.790009416.739990412.60495073209200
2021-04-26417.440002418.220001416.809998417.609985413.46630952182400
2021-04-27417.929993418.140015416.299988417.519989413.37725851303100
2021-04-28417.809998419.010010416.899994417.399994413.25839251238900
2021-04-29420.320007420.720001416.440002420.059998415.89202978544300
2021-04-30417.630005418.540009416.339996417.299988413.15942485527000
2021-05-03419.429993419.839996417.670013418.200012414.05053768128300
2021-05-04416.070007416.600006411.670013415.619995411.496094101591200
2021-05-05417.380005417.630005415.149994415.750000411.62481760162200
2021-05-06415.829987419.209991413.679993419.070007414.91186574321400
2021-05-07419.890015422.820007419.160004422.119995417.93158067733800
2021-05-10422.500000422.739990417.809998417.940002413.79306081852400
2021-05-11413.100006415.269989410.059998414.209991410.100067116888000
2021-05-12411.230011412.589996404.000000405.410004401.387390134811000
2021-05-13407.070007412.350006407.019989410.279999406.209076106394000
2021-05-14413.209991417.489990413.179993416.579987412.44653382201600
2021-05-17415.390015416.390015413.359985415.519989411.39706465129200
2021-05-18415.799988416.059998411.769989411.940002407.85260059810200
2021-05-19406.920013411.049988405.329987410.859985406.783325106467100
2021-05-20411.799988416.630005411.670013415.279999411.15945478022200
2021-05-21416.869995418.200012414.450012414.940002410.82287676578700
2021-05-24417.339996420.320007417.079987419.170013415.01089551376700
2021-05-25420.329987420.709991417.619995418.239990414.09008857451400
2021-05-26418.869995419.609985417.760010419.070007414.91186543088600
2021-05-27420.170013420.720001418.989990419.290009415.12970056707700
2021-05-28420.970001421.250000419.790009420.040009415.87225358520200
2021-06-01422.570007422.720001419.200012419.670013415.50589054216600
2021-06-02420.369995421.230011419.290009420.329987416.15933249097100
2021-06-03417.850006419.989990416.279999418.769989414.61480758138800
2021-06-04420.750000422.920013418.839996422.600006418.40683055938800
2021-06-07422.589996422.779999421.190002422.190002418.00091651555000
2021-06-08423.109985423.209991420.320007422.279999418.08999647134300
2021-06-09423.179993423.260010421.410004421.649994417.46624848436300
2021-06-10422.959991424.630005421.549988423.609985419.40679951020100
2021-06-11424.200012424.429993422.820007424.309998420.09988445570800
2021-06-14424.429993425.369995423.100006425.260010421.04043642358500
2021-06-15425.420013425.459991423.540009424.480011420.26818851508500
2021-06-16424.630005424.869995419.920013422.109985417.92169280386100
2021-06-17421.670013423.019989419.320007421.970001417.78308190949700
2021-06-18417.089996417.829987414.700012414.920013412.147034118676300
2021-06-21416.799988421.059998415.929993420.859985418.04727272822000
2021-06-22420.850006424.000000420.079987423.109985420.28225757700300
2021-06-23423.190002424.049988422.510010422.600006419.77569649445400
2021-06-24424.890015425.549988424.619995425.100006422.25897245110300
2021-06-25425.899994427.089996425.549988426.609985423.75888158129500
2021-06-28427.170013427.649994425.890015427.470001424.61312953159600
2021-06-29427.880005428.559998427.130005427.700012424.84161435970500
2021-06-30427.209991428.779999427.179993428.059998425.19918864827900
2021-07-01428.869995430.600006428.799988430.429993427.55334553441000
2021-07-02431.670013434.100006430.519989433.720001430.82135057697700
2021-07-06433.779999434.010010430.010010432.929993430.03665268710400
2021-07-07433.660004434.760010431.510010434.459991431.55639663549500
2021-07-08428.779999431.730011427.519989430.920013428.04007097595200
2021-07-09432.529999435.839996430.709991435.519989432.60934476238600
2021-07-12435.429993437.350006434.970001437.079987434.15890552889600
2021-07-13436.239990437.839996435.309998435.589996432.67886452911300
2021-07-14437.399994437.920013434.910004436.239990433.32452464130400
2021-07-15434.809998435.529999432.720001434.750000431.84448255126400
2021-07-16436.010010436.059998430.920013431.339996428.45724575874700
2021-07-19426.190002431.410004421.970001424.970001422.129852147987000
2021-07-20425.679993432.420013424.829987431.059998428.17913899608200
2021-07-21432.339996434.700012431.010010434.549988431.64581364724400
2021-07-22434.739990435.720001433.690002435.459991432.54974447878500
2021-07-23437.519989440.299988436.790009439.940002436.99981763766600
2021-07-26439.309998441.029999439.260010441.019989438.07257143719200
2021-07-27439.910004439.940002435.989990439.010010436.07601967397100
2021-07-28439.679993440.299988437.309998438.829987435.89718652472400
2021-07-29439.820007441.799988439.809998440.649994437.70504847435300
2021-07-30437.910004440.059998437.769989438.510010435.57937668890600
2021-08-02440.339996440.929993437.209991437.589996434.66549758783300
2021-08-03438.440002441.279999436.100006441.149994438.20172158053900
2021-08-04439.779999441.119995438.730011438.980011436.04623446732200
2021-08-05440.220001441.850006439.880005441.760010438.80764838969700
2021-08-06442.100006442.940002441.799988442.489990439.53274546864100
2021-08-09442.459991442.799988441.309998442.130005439.17514041222600
2021-08-10442.609985443.440002441.880005442.679993439.72146643339300
2021-08-11443.820007443.880005442.619995443.779999440.81411744034300
2021-08-12443.619995445.260010442.660004445.109985442.13525438909400
2021-08-13445.589996445.940002445.070007445.920013442.93985039388300
2021-08-16444.529999447.109985442.869995446.970001443.98281973740000
2021-08-17444.239990444.959991440.850006444.040009441.07238892673900
2021-08-18442.959991444.630005438.920013439.179993436.24487389351900
2021-08-19436.269989441.140015436.119995439.859985436.92031992812200
2021-08-20440.230011443.709991439.709991443.359985440.39691271975900
2021-08-23445.160004448.230011443.440002447.260010444.27087454973000
2021-08-24447.970001448.540009447.420013447.970001444.97610538744700
2021-08-25448.170013449.459991447.769989448.910004445.90985140529700
2021-08-26448.609985448.859985446.160004446.260010443.27758857829600
2021-08-27447.119995450.649994447.059998450.250000447.24090677201900
2021-08-30450.970001453.070007450.709991452.230011449.20767248357400
2021-08-31452.130005452.489990450.920013451.559998448.54214559300200
2021-09-01452.559998453.109985451.549988451.799988448.78051848721400
2021-09-02453.320007454.049988451.910004453.190002450.16125542501000
2021-09-03451.980011453.630005451.549988453.079987450.05197147170500
2021-09-07452.709991452.809998450.739990451.459991448.44278051671500
2021-09-08450.890015451.670013448.859985450.910004447.89648456181900
2021-09-09450.700012452.570007448.720001448.980011445.97940157970400
2021-09-10451.040009451.489990445.309998445.440002442.46304389848000
2021-09-13448.640015448.920013444.109985446.579987443.59539883738600
2021-09-14448.119995448.339996443.220001444.170013441.20153878197100
2021-09-15444.619995448.410004443.440002447.880005444.88674978792200
2021-09-16447.320007448.359985444.019989447.170013444.18148877786700
2021-09-17444.920013445.369995441.019989441.399994439.854675118425000
2021-09-20434.880005436.559998428.859985434.040009432.520447166445500
2021-09-21436.529999437.910004433.070007433.630005432.11190892526100
2021-09-22436.049988440.029999433.750000437.859985436.327057102350100
2021-09-23439.850006444.890015439.600006443.179993441.62844876396000
2021-09-24441.440002444.670013441.209991443.910004442.35589662094800
2021-09-27442.809998444.049988441.899994442.640015441.09036361371100
2021-09-28439.690002440.040009432.940002433.720001432.201569130436300
2021-09-29435.190002437.040009433.850006434.450012432.92901682329200
2021-09-30436.019989436.769989428.779999429.140015427.637634140181200
2021-10-01430.980011436.029999427.230011434.239990432.719757129240100
2021-10-04433.000000433.959991426.359985428.640015427.139374128570000
2021-10-05430.239990435.489990429.390015433.100006431.58374090682500
2021-10-06429.269989435.119995427.540009434.899994433.377441113032200
2021-10-07438.390015441.679993438.200012438.660004437.12426872437500
2021-10-08439.480011439.890015437.190002437.859985436.32705774492900
2021-10-11437.160004440.260010434.619995434.690002433.16818265233300
2021-10-12435.670013436.100006432.779999433.619995432.10192971181200
2021-10-13434.709991436.049988431.540009435.179993433.65646472974000
2021-10-14439.079987442.660004438.579987442.500000440.95083670236800
2021-10-15444.750000446.260010444.089996445.869995444.30902166226800
2021-10-18443.970001447.549988443.269989447.190002445.62442062213200
2021-10-19448.920013450.709991448.269989450.640015449.06234746996800
2021-10-20451.130005452.730011451.010010452.410004450.82614149571600
2021-10-21451.769989453.829987451.309998453.589996452.00201441305400
2021-10-22453.130005454.670013451.049988453.119995451.53366158845100
2021-10-25454.279999455.899994452.390015455.549988453.95513945214500
2021-10-26457.200012458.489990455.559998455.959991454.36370856075100
2021-10-27456.450012457.160004453.859985453.940002452.35080072438000
2021-10-28455.459991458.399994455.450012458.320007456.71545451437900
2021-10-29455.869995459.559998455.559998459.250000457.64218170108200
2021-11-01460.299988460.700012458.200012460.040009458.42944348433600
2021-11-02460.220001462.230011460.079987461.899994460.28289848908400
2021-11-03461.299988465.149994460.829987464.720001463.09304852509800
2021-11-04465.359985467.000000464.989990466.910004465.27539152847100
2021-11-05469.279999470.649994466.920013468.529999466.88970966332200
2021-11-08469.700012470.230011468.200012468.929993467.28830050405200
2021-11-09469.320007469.570007465.880005467.380005465.74374451149100
2021-11-10465.579987467.380005462.040009463.619995461.99688769429700
2021-11-11465.209991465.290009463.750000463.769989462.14636234848500
2021-11-12465.119995467.859985464.109985467.269989465.63409453423300
2021-11-15468.640015468.809998466.230011467.429993465.79354946980500
2021-11-16467.149994470.489990467.070007469.279999467.63708548857500
2021-11-17469.000000469.190002467.480011468.140015466.50109947858300
2021-11-18469.239990470.010010466.339996469.730011468.08551050625600
2021-11-19469.609985470.940002468.500000468.890015467.24847457315600
2021-11-22470.890015473.540009467.350006467.570007465.93307572762000
2021-11-23467.220001469.100006464.450012468.190002466.55090373206500
2021-11-24466.059998469.570007465.190002469.440002467.79650961858800
2021-11-26462.339996463.899994457.769989458.970001457.363190112669600
2021-11-29464.070007466.559998461.730011464.600006462.97348086268800
2021-11-30462.000000464.029999455.299988455.559998453.965118148559600
2021-12-01461.640015464.670013450.290009450.500000448.922821131939200
2021-12-02450.730011459.070007450.309998457.399994455.798676127637800
2021-12-03459.170013460.299988448.920013453.420013451.832611137167700
2021-12-06456.130005460.790009453.559998458.790009457.18380798977500
2021-12-07464.410004468.880005458.649994468.279999466.64059495484700
2021-12-08468.700012470.000000466.829987469.519989467.87622172238800
2021-12-09468.149994469.630005466.140015466.350006464.71734661272600
2021-12-10469.230011470.899994466.510010470.739990469.09194976949400
2021-12-13470.190002470.559998466.269989466.570007464.93658487724700
2021-12-14463.089996465.739990460.250000463.359985461.73779397264100
2021-12-15463.420013470.859985460.739990470.600006468.952454116899300
2021-12-16472.570007472.869995464.799988466.450012464.816986116568600
2021-12-17461.549988464.739990458.059998459.869995459.869995135511600
2021-12-20454.480011455.399994451.140015454.980011454.980011107134800
2021-12-21458.609985463.209991456.309998463.059998463.05999869806300
2021-12-22462.790009467.809998462.579987467.690002467.69000258890200
2021-12-23468.750000472.190002468.640015470.600006470.60000656439700
2021-12-27472.059998477.309998472.010010477.260010477.26001056808600
2021-12-28477.720001478.809998476.059998476.869995476.86999547274600
2021-12-29476.980011478.559998475.920013477.480011477.48001154503000
2021-12-30477.929993479.000000475.670013476.160004476.16000455329000
2021-12-31475.640015476.859985474.670013474.959991474.95999165237400
2022-01-03476.299988477.850006473.850006477.709991477.70999172668200
2022-01-04479.220001479.980011475.579987477.549988477.54998871178700
2022-01-05477.160004477.980011468.279999468.380005468.380005104538900
2022-01-06467.890015470.820007465.429993467.940002467.94000286858900
2022-01-07467.950012469.200012464.649994466.089996466.08999685064800
2022-01-10462.700012465.739990456.600006465.510010465.510010119362000
2022-01-11465.230011469.850006462.049988469.750000469.75000074303100
2022-01-12471.589996473.200012468.940002471.019989471.01998967605400
2022-01-13472.190002472.880005463.440002464.529999464.52999991173100
2022-01-14461.190002465.089996459.899994464.720001464.72000195849600
2022-01-18459.739990459.959991455.309998456.489990456.489990109709100
2022-01-19458.130005459.609985451.459991451.750000451.750000109357600
2022-01-20453.750000458.739990445.200012446.750000446.750000119771783


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