Yahoo Data

DateOpenHighLowCloseAdj CloseVolume
2000-01-03148.250000148.250000143.875000145.43750093.8819508164300
2000-01-04143.531250144.062500139.640625139.75000090.2105878089800
2000-01-05139.937500141.531250137.250000140.00000090.37195612177900
2000-01-06139.625000141.500000137.750000137.75000088.9195796227200
2000-01-07140.312500145.750000140.062500145.75000094.0836338066500
2000-01-10146.250000146.906250145.031250146.25000094.4064105741700
2000-01-11145.812500146.093750143.500000144.50000093.2767877503700
2000-01-12144.593750144.593750142.875000143.06250092.3488546907700
2000-01-13144.468750145.750000143.281250145.00000093.5995485158300
2000-01-14146.531250147.468750145.968750146.96875094.8703697437300
2000-01-18145.343750146.625000145.187500145.81250094.1240236488500
2000-01-19145.312500147.000000145.000000147.00000094.8905266157900
2000-01-20146.968750146.968750143.812500144.75000093.4381035800100
2000-01-21145.500000145.500000144.062500144.43750093.2364356244800
2000-01-24145.656250145.843750139.406250140.34375090.5938427896900
2000-01-25140.515625141.937500139.000000141.93750091.6226209942500
2000-01-26141.000000141.546875140.093750140.81250090.8964235158100
2000-01-27141.843750142.218750138.125000140.25000090.53333310922700
2000-01-28139.437500140.062500135.531250135.87500087.70919811916200
2000-01-31135.812500139.671875135.000000139.56250090.08956910768700
2000-02-01139.750000141.687500138.531250140.93750090.9771358419900
2000-02-02141.281250142.250000140.375000141.06250091.0578316205900
2000-02-03140.875000143.250000140.000000143.18750092.4295127997500
2000-02-04143.187500144.000000142.125000142.59375092.0462494925400
2000-02-07142.562500142.781250141.437500142.37500091.9050605845800
2000-02-08143.968750144.562500143.625000144.31250093.1557394936400
2000-02-09144.468750144.468750141.265625141.28125091.1990288511500
2000-02-10141.625000142.562500140.875000141.56250091.3806006690600
2000-02-11141.843750141.937500138.031250138.68750089.5246969849800
2000-02-14139.781250139.781250138.312500139.50000090.0492328528800
2000-02-15139.250000141.218750137.796875141.07812591.06787911078300
2000-02-16140.375000140.937500138.796875139.00000089.7264408845400
2000-02-17140.437500140.437500138.218750138.28125089.2624517584200
2000-02-18138.875000138.875000134.625000135.31250087.3461079409200
2000-02-22135.187500136.343750133.531250134.96875087.12419916415400
2000-02-23135.625000137.468750134.500000136.56250088.15300812119000
2000-02-24136.687500137.031250133.093750133.81250086.37783817375000
2000-02-25135.187500136.718750133.125000133.32812586.06518610559900
2000-02-28133.375000136.687500132.718750136.12500087.87061313397800
2000-02-29136.062500137.437500135.750000137.43750088.7177968242500
2000-03-01137.625000139.000000137.218750138.43750089.3633356868000
2000-03-02138.687500139.125000137.343750138.53125089.4238667600200
2000-03-03140.437500141.718750139.718750141.12500091.09812912770300
2000-03-06140.812500141.343750138.750000139.75000090.21058711967100
2000-03-07140.000000140.156250135.218750137.04687588.46568320062000
2000-03-08136.468750137.843750135.031250136.87500088.35470611808500
2000-03-09137.250000140.875000136.125000140.87500090.9367835500900
2000-03-10140.187500142.000000139.531250140.12500090.4526757924600
2000-03-13136.687500140.468750135.687500138.59375089.46415710540500
2000-03-14139.281250140.093750136.156250136.62500088.1933148263900
2000-03-15136.875000140.437500136.062500139.81250090.25090810300800
2000-03-16141.625000146.843750140.875000146.34375094.46691125601400
2000-03-17145.812500148.000000145.437500146.93750095.09129310272900
2000-03-20146.875000147.343750144.781250146.18750094.60590412502300
2000-03-21145.531250149.750000144.500000149.18750096.54740113612600
2000-03-22149.562500150.843750148.687500150.09375097.1338428260000
2000-03-23149.156250153.468750149.156250152.65625098.79218311654500
2000-03-24152.875000155.750000151.718750153.56250099.37869311462900
2000-03-27153.375000153.781250151.812500151.93750098.3270578798600
2000-03-28151.250000152.984375150.593750151.06250097.7608186334400
2000-03-29151.562500152.484375149.656250151.21875097.8619006747500
2000-03-30150.156250151.921875147.125000148.68750096.2237709491900
2000-03-31149.625000152.312500148.437500150.37500097.3158729249100
2000-04-03150.125000151.250000148.687500151.25000097.8821268508200
2000-04-04151.750000153.000000141.390625150.12500097.15406019585500
2000-04-05147.875000150.812500147.625000149.18750096.5474018387200
2000-04-06150.250000151.687500149.000000150.48437597.3866586378500
2000-04-07151.562500152.125000150.500000151.43750098.0034416023600
2000-04-10151.750000153.109375150.312500150.84375097.6192029624200
2000-04-11150.000000151.625000148.375000150.40625097.3360609006400
2000-04-12150.375000151.156250146.156250146.28125094.66654210779200
2000-04-13147.468750148.156250143.781250144.25000093.35205112225800
2000-04-14142.625000142.812500133.500000136.00000088.01300029604000
2000-04-17135.187500140.750000134.687500140.75000091.08701323918200
2000-04-18140.562500144.468750139.781250144.46875093.49359111069200
2000-04-19144.500000145.125000142.531250143.12500092.6240086553700
2000-04-20143.562500143.937500142.375000143.81250093.0689248537600
2000-04-24141.500000143.312500140.500000142.25000092.05774712893100
2000-04-25144.625000148.156250144.437500148.15625095.87997414102000
2000-04-26147.968750148.750000146.000000146.48437594.7980507711100
2000-04-27143.000000147.343750143.000000146.00000094.48456615595300
2000-04-28147.000000147.859375145.062500145.09375093.8980948743400
2000-05-01146.562500148.484375145.843750147.06250095.1721807328300
2000-05-02145.500000147.125000144.125000144.12500093.2711189411900
2000-05-03144.000000144.000000139.781250140.75000091.08701312630700
2000-05-04142.000000142.359375140.750000141.81250091.7746125963600
2000-05-05141.062500144.000000140.937500143.53125092.8868717862400
2000-05-08142.750000143.375000141.843750142.45312592.1892015064100
2000-05-09143.062500143.406250140.265625141.31250091.4509895620300
2000-05-10140.500000140.968750137.750000138.12500089.38822910293900
2000-05-11140.125000141.500000139.125000141.28125091.4307867091100
2000-05-12141.812500143.468750141.625000142.81250092.4217685960800
2000-05-15142.750000145.609375142.000000145.28125094.0194404441300
2000-05-16146.562500147.718750145.312500146.68750094.9294898192200
2000-05-17145.687500146.187500144.468750145.15625093.9385155907200
2000-05-18145.625000146.312500143.375000143.37500092.7858124325600
2000-05-19142.562500143.234375140.406250141.12500091.3296516518400
2000-05-22141.250000141.468750137.000000140.06250090.64209710839400
2000-05-23140.437500140.812500137.562500138.00000089.3073277979200
2000-05-24138.000000140.687500136.500000140.25000090.76343511081500
2000-05-25140.687500141.812500137.718750137.84375089.2062078278900
2000-05-26138.812500139.687500137.328125138.00000089.3073274814000
2000-05-30140.000000142.937500139.468750142.50000092.2194985362700
2000-05-31142.562500144.000000142.093750142.81250092.4217686056500
2000-06-01143.687500145.437500143.000000145.31250094.0396658961600
2000-06-02148.937500149.093750147.484375147.84375095.6777428962200
2000-06-05147.468750148.218750146.875000147.12500095.2126086998100
2000-06-06146.625000147.781250145.906250146.46875094.7879264858900
2000-06-07146.625000148.000000146.000000147.48437595.4451834919500
2000-06-08147.500000147.750000146.062500146.90625095.0710535723100
2000-06-09147.500000147.968750145.625000146.59375094.8688283085300
2000-06-12146.968750146.968750144.875000144.87500093.7564933678900
2000-06-13144.812500147.750000144.625000147.59375095.5159686558700
2000-06-14148.250000148.875000147.187500147.84375095.6777426420500
2000-06-15148.125000148.750000146.843750148.15625095.8799745881200
2000-06-16148.312500148.312500145.875000146.59375095.0921865567900
2000-06-19146.468750149.156250146.250000148.46875096.3084495106900
2000-06-20148.187500148.875000147.000000147.93750095.9638216480000
2000-06-21146.937500148.437500146.890625147.87500095.9232793115000
2000-06-22147.562500147.687500145.000000145.62500094.4637457490500
2000-06-23145.812500146.125000143.875000144.37500093.6529084863300
2000-06-26145.375000146.250000144.875000146.23437594.8590395201300
2000-06-27145.984375146.718750145.015625145.15625094.1596834159500
2000-06-28145.625000146.984375145.312500145.56250094.4232255347700
2000-06-29144.750000145.750000143.515625144.18750093.5313426345700
2000-06-30143.937500145.593750143.890625145.28125094.2407997420200
2000-07-03145.437500147.437500145.187500147.28125095.5381241436600
2000-07-05146.375000146.656250144.375000144.62500093.8150942748200
2000-07-06144.937500146.468750144.218750145.75000094.5448685963200
2000-07-07146.687500148.781250146.250000148.09375096.0651783034800
2000-07-10147.875000148.906250147.531250147.84375095.9030152816100
2000-07-11147.468750149.125000147.156250148.15625096.1057215431600
2000-07-12149.281250150.125000148.687500149.12500096.7341315883000
2000-07-13149.984375150.375000149.187500149.78125097.1598435356000
2000-07-14150.437500151.250000149.671875151.25000098.1125795341900
2000-07-17150.984375151.984375150.687500151.00000097.9503714208300
2000-07-18150.625000150.625000149.343750149.76562597.1497044262100
2000-07-19149.468750149.906250148.250000148.56250096.3692328506800
2000-07-20149.000000150.625000148.812500150.62500097.7071304538900
2000-07-21149.750000149.750000147.687500147.68750095.8016365656900
2000-07-24148.125000148.859375146.562500146.84375095.2543565628500
2000-07-25147.750000147.843750146.781250147.31250095.5584034757100
2000-07-26146.968750147.156250145.640625145.87500094.62594612062500
2000-07-27145.937500146.625000144.687500145.37500094.3015907652600
2000-07-28145.718750145.906250141.515625142.09375092.1731116229500
2000-07-31142.937500144.125000142.062500143.00000092.7610025265500
2000-08-01143.625000144.718750143.125000143.87500093.3285603946600
2000-08-02143.875000145.406250143.625000144.59375093.7948387439800
2000-08-03142.875000145.812500142.625000145.59375094.4434594607100
2000-08-04146.312500146.718750145.406250146.37500094.9502793686600
2000-08-07146.718750148.437500146.375000148.12500096.0854874159800
2000-08-08147.500000148.812500147.500000148.68750096.4503173658700
2000-08-09149.140625149.218750147.375000147.43750095.6394655383800
2000-08-10147.531250147.859375146.281250146.71875095.1732644193400
2000-08-11146.625000148.000000145.562500147.40625095.6191945089400
2000-08-14147.781250149.562500147.062500149.28125096.8355032966700
2000-08-15149.343750149.812500148.562500149.15625096.7543955564600
2000-08-16149.312500149.937500147.843750148.62500096.4097905191600
2000-08-17148.687500150.437500148.343750150.18750097.4233255652200
2000-08-18150.375000150.375000149.218750149.68750097.0990684626400
2000-08-21150.031250150.718750149.406250150.50000097.6260682380600
2000-08-22150.562500151.312500150.093750150.25000097.4639053075300
2000-08-23149.812500151.281250149.281250150.84375097.8490305483200
2000-08-24151.156250151.500000150.500000151.31250098.1531304529000
2000-08-25151.156250151.625000150.937500151.25000098.1125792822200
2000-08-28151.250000152.906250151.250000151.76562598.4470145518700
2000-08-29151.437500151.875000150.906250151.79687598.4673233561900
2000-08-30151.312500151.500000150.343750150.34375097.5247503964800
2000-08-31151.062500153.093750150.906250152.34375098.8220674863100
2000-09-01153.250000153.593750152.000000152.50000098.9234473191200
2000-09-05151.875000152.203125150.812500151.28125098.1328513470800
2000-09-06151.187500151.953125149.531250149.56250097.0179144322200
2000-09-07150.250000151.078125149.828125150.84375097.8490304265500
2000-09-08150.281250150.500000149.328125149.81250097.1800773518200
2000-09-11149.750000151.187500148.687500149.59375097.0382163937500
2000-09-12149.750000150.250000148.437500148.50000096.3287284769100
2000-09-13148.000000149.343750147.656250148.89062596.5820857691600
2000-09-14149.875000149.937500148.156250149.64062597.0686113397100
2000-09-15148.187500148.250000146.000000146.00000094.9449544085700
2000-09-18146.375000146.968750144.203125144.65625094.0710915109300
2000-09-19145.125000146.312500144.703125145.96875094.9245996588200
2000-09-20145.687500146.031250143.156250144.89062594.2234956508100
2000-09-21144.468750145.562500142.625000142.68750092.7908255972300
2000-09-22142.625000145.312500142.421875145.28125094.4775547791300
2000-09-25145.937500146.062500143.718750144.25000093.8069009726300
2000-09-26144.375000145.000000142.406250142.40625092.6079185302400
2000-09-27143.562500143.968750142.125000143.15625093.0956347186200
2000-09-28143.187500146.328125142.890625145.00000094.2946627036400
2000-09-29145.468750145.968750143.625000143.62500093.4004299333600
2000-10-02144.281250144.906250143.140625143.84375093.5427255517800
2000-10-03144.531250145.750000142.281250142.50000092.6688549347200
2000-10-04142.875000144.250000141.750000143.68750093.4411326148900
2000-10-05143.406250144.843750143.312500144.18750093.7662664566900
2000-10-06143.875000144.640625139.750000141.06250091.73407710014900
2000-10-09141.312500141.312500139.375000140.00000091.0431214508000
2000-10-10140.093750141.250000137.687500137.68750089.5392466104700
2000-10-11137.625000138.625000135.125000136.53125088.78736110346000
2000-10-12137.281250137.593750132.781250133.12500086.57226612336900
2000-10-13132.937500137.656250132.875000137.56250089.45799311778800
2000-10-16137.406250138.234375136.687500138.18750089.8644495659000
2000-10-17138.437500138.562500134.406250134.75000087.6290287831700
2000-10-18132.625000136.125000130.156250134.25000087.30381810897300
2000-10-19136.843750139.453125136.437500139.31250090.5960168767300
2000-10-20138.375000141.187500138.375000139.90625090.9821327373500
2000-10-23139.937500141.031250138.937500140.53125091.3885885290000
2000-10-24140.968750141.937500139.000000139.59375090.7789315750700
2000-10-25138.750000139.562500136.125000136.31250088.6451119137600
2000-10-26137.125000137.656250134.031250136.68750088.8889699345800
2000-10-27137.875000139.281250136.625000139.28125090.5757379762900
2000-10-30138.437500141.093750138.156250140.53125091.38858810154100
2000-10-31141.015625143.687500140.062500142.95312592.9635477752400
2000-11-01142.250000143.250000141.218750142.46875092.6485756753600
2000-11-02143.156250143.906250142.515625142.70312592.80095711395100
2000-11-03143.468750143.750000142.375000142.78125092.8517465187100
2000-11-06143.156250144.296875143.031250143.78125093.5020754042500
2000-11-07143.140625144.000000142.562500143.75000093.4818125231300
2000-11-08144.062500144.062500140.562500140.56250091.4088976123300
2000-11-09140.000000141.218750137.250000140.03125091.06340810635300
2000-11-10139.000000139.468750136.531250136.62500088.8482978569500
2000-11-13135.625000136.984375133.015625135.56250088.15740217285300
2000-11-14137.468750139.625000137.000000139.12500090.4740457668900
2000-11-15139.062500140.109375137.750000139.56250090.7585988837700
2000-11-16138.578125139.875000137.312500137.37500089.3360216684100
2000-11-17137.312500139.000000135.750000136.64062588.8584826551100
2000-11-20135.750000136.375000134.312500134.68750087.5883875458500
2000-11-21134.875000136.187500133.515625135.37500088.0354397684300
2000-11-22134.343750134.875000132.125000132.14062585.9320835736900
2000-11-24133.625000134.968750133.625000134.84375087.6899573411600
2000-11-27136.468750136.687500135.312500136.03125088.4621965992000
2000-11-28135.125000136.593750133.640625133.68750086.9380265336100
2000-11-29134.375000135.906250133.265625133.43750086.7755056914100
2000-11-30132.500000133.500000129.750000132.28125086.02356711201600
2000-12-01133.187500134.062500131.000000132.21875085.9829037587200
2000-12-04131.875000133.875000131.500000133.34375086.7144936996600
2000-12-05134.875000138.250000134.406250137.71875089.5595938883400
2000-12-06137.781250138.343750135.031250135.51562588.12687712888000
2000-12-07134.875000135.875000133.656250133.65625086.9177096529100
2000-12-08137.062500139.468750133.875000133.96875087.12096410276300
2000-12-11137.375000139.562500136.718750138.62500090.1489116405600
2000-12-12138.187500138.812500137.375000138.03125089.7628105022900
2000-12-13139.250000139.406250136.031250136.14062588.5333336070500
2000-12-14135.875000136.500000134.031250134.40625087.4054577678400
2000-12-15133.125000133.125000130.562500130.96875085.4312829065300
2000-12-18132.062500133.468750131.765625132.71875086.5727317235400
2000-12-19132.468750134.968750130.015625130.01562584.8095179616600
2000-12-20128.625000128.937500126.093750126.25000082.3531959994300
2000-12-21126.000000128.859375125.531250127.12500082.92397314331500
2000-12-22129.000000131.109375128.843750130.93750085.41085810182900
2000-12-26130.843750132.343750130.281250132.34375086.3281714665300
2000-12-27131.750000133.734375131.250000133.31250086.9601064854100
2000-12-28132.812500133.875000132.593750133.71875087.2250678358700
2000-12-29134.062500134.281250131.187500131.18750085.5739218774600
2001-01-02132.000000132.156250127.562500128.81250084.0247128737500
2001-01-03128.312500136.000000127.656250135.00000088.06086719431600
2001-01-04134.937500135.468750133.000000133.54687587.1129849219000
2001-01-05133.468750133.625000129.187500129.18750084.26931812911400
2001-01-08129.875000130.187500127.687500130.18750084.9216616625300
2001-01-09131.046875131.500000129.421875129.84375084.6973955702400
2001-01-10129.000000132.125000128.812500132.12500086.1854788746100
2001-01-11131.093750133.484375131.093750132.25000086.2670527245100
2001-01-12132.687500133.718750131.281250132.00000086.1039517244000
2001-01-16132.000000133.187500131.515625132.84375086.6543358542200
2001-01-17134.843750135.046875132.640625133.45312587.0518197851400
2001-01-18133.437500135.703125132.937500134.78125087.9181378107000
2001-01-19136.187500136.187500133.875000134.01562587.4187247782500
2001-01-22134.250000135.781250133.562500134.90625087.9996957050900
2001-01-23134.468750136.656250134.156250135.96875088.6927348463100
2001-01-24136.250000137.312500135.843750136.37500088.9577566199900
2001-01-25136.250000137.250000135.656250136.03125088.73352110818300
2001-01-26135.156250136.125000134.453125135.87500088.6315847136800
2001-01-29135.500000136.899994135.369995136.60000689.1045076705900
2001-01-30136.300003137.919998135.789993137.80000389.8872997069100
2001-01-31137.399994138.699997136.600006137.02000489.3785329706900
2001-02-01137.100006137.949997136.250000137.92999389.9721078239100
2001-02-02137.399994137.990005134.750000134.80000387.9303898276600
2001-02-05134.800003135.940002134.750000135.78999388.5761494352900
2001-02-06135.300003136.699997135.220001135.38999988.3152397106700
2001-02-07134.720001135.399994133.679993134.69000287.8586355748700
2001-02-08134.800003135.399994133.100006133.11999586.8344735943300
2001-02-09133.350006133.350006131.259995131.83999685.9996039913000
2001-02-12131.699997133.500000131.699997133.35000686.9845585804400
2001-02-13133.699997134.169998132.000000132.25999586.2735376587600
2001-02-14132.649994132.649994130.660004132.05999886.1431058400100
2001-02-15132.839996133.520004131.990005133.33999686.9779975929800
2001-02-16131.000000131.289993129.300003130.39999485.0602876434900
2001-02-20131.039993131.139999128.100006128.38999983.7491235760000
2001-02-21127.900002128.839996125.500000125.62000381.94224510910800
2001-02-22126.349998126.540001123.019997125.80999882.06616221281600
2001-02-23125.080002125.540001121.800003124.95999981.51172620173000
2001-02-26125.800003127.620003124.500000127.62000383.24685711503700
2001-02-27126.800003127.839996125.510002126.44000282.47711211415000
2001-02-28126.750000126.839996123.269997123.94999780.85289814825800
2001-03-01124.050003124.599998121.750000124.59999881.27690914672000
2001-03-02122.500000125.650002122.300003123.61000180.63112612564300
2001-03-05124.150002124.779999123.809998124.73999881.3681875293200
2001-03-06126.349998127.750000125.489998126.08000282.2423106917000
2001-03-07126.900002127.040001125.760002126.98000382.8293846371700
2001-03-08126.599998127.239998126.139999127.12000382.9207156055000
2001-03-09126.099998126.099998123.110001123.36000180.46804010020300
2001-03-12122.339996122.500000117.750000118.08000277.02388813972900
2001-03-13119.400002120.440002117.529999120.01999778.28936812888000
2001-03-14117.050003119.290001115.750000117.65000276.74337019883400
2001-03-15118.449997118.860001117.360001117.68000076.76299310370300
2001-03-16117.129997117.400002114.809998115.01000275.22332058514600
2001-03-19115.760002117.690002114.820000117.34999876.75379910067800
2001-03-20117.900002118.459999114.110001114.19999774.69350415083900
2001-03-21114.180000115.260002111.900002112.26000273.42464419004600
2001-03-22112.019997112.599998108.040001111.12000372.67900828624800
2001-03-23113.250000114.660004111.500000114.48000374.87666312861700
2001-03-26115.699997116.269997114.769997115.94000275.8316049943800
2001-03-27115.620003118.650002115.279999118.30999877.38168312880700
2001-03-28116.900002116.949997114.900002115.04000175.24292010953300
2001-03-29114.699997116.500000112.139999115.48000375.53071612060300
2001-03-30115.550003116.690002114.500000116.69000276.3220989183600
2001-04-02116.300003117.379997113.800003114.19999774.69350410561000
2001-04-03113.980003114.150002110.059998110.38999972.20156112836000
2001-04-04110.570000112.099998109.300003110.84999872.50244914884300
2001-04-05113.300003115.489998112.500000115.05000375.24945821522800
2001-04-06113.989998114.400002112.059998113.30000374.10487414937800
2001-04-09114.000000114.989998112.779999114.55999874.9289869034300
2001-04-10115.449997117.750000115.169998116.65000276.29600517873600
2001-04-11118.779999118.989998116.139999116.73000376.34831212722300
2001-04-12116.300003118.940002115.959999118.84999877.7348869233200
2001-04-16118.290001118.889999116.910004117.59999876.9173137350000
2001-04-17117.309998119.660004117.019997119.26000278.00305210924700
2001-04-18121.059998126.000000120.690002124.00000081.10328732481600
2001-04-19124.250000125.839996123.580002125.65000282.18250313809900
2001-04-20124.900002125.400002123.660004124.50000081.4303217626700
2001-04-23123.650002123.889999121.910004122.23999879.9521648451800
2001-04-24122.519997123.650002121.099998121.58000279.52048510044700
2001-04-25121.419998123.669998120.949997123.16999880.5604488249000
2001-04-26123.730003125.220001123.500000123.72000180.92017410590400
2001-04-27124.919998125.839996124.199997125.77999982.2675177938700
2001-04-30126.449997127.269997124.669998126.66000482.84309410766900
2001-05-01125.070000127.150002124.599998127.05000383.09816010578000
2001-05-02127.410004127.690002126.000000126.82000082.9477699572900
2001-05-03126.129997126.150002124.220001125.20999981.8947229926200
2001-05-04123.650002127.349998123.440002127.33999683.28787212145300
2001-05-07126.860001127.379997126.230003126.23999882.5683987185200
2001-05-08126.860001127.099998125.559998126.18000082.5291446952600
2001-05-09125.250000126.550003125.059998125.65000282.1825039507400
2001-05-10127.260002127.500000125.769997126.01999782.4244846872400
2001-05-11126.000000126.489998124.400002125.15000281.8554847734400
2001-05-14124.900002125.440002124.459999125.40000282.0189907914000
2001-05-15125.550003126.500000124.849998125.98000382.3983159782200
2001-05-16124.839996129.199997124.620003128.94999784.34091214909000
2001-05-17129.000000130.080002128.559998129.14999484.47171811824600
2001-05-18129.089996129.740005128.100006129.74000584.8576056683100
2001-05-21129.839996131.839996129.149994131.64999486.10682711531500
2001-05-22131.830002132.089996131.070007131.47999685.9956678342700
2001-05-23131.050003131.050003129.250000129.25000084.53715512330800
2001-05-24129.470001130.000000128.550003129.63000584.7856607902800
2001-05-25129.649994129.699997127.900002128.10000683.7849437425000
2001-05-29128.220001128.350006126.900002127.08000283.1177909003900
2001-05-30126.589996127.089996125.000000125.30000381.95362110041800
2001-05-31125.430000126.760002125.260002125.94999782.3787469874200
2001-06-01126.199997127.099998125.120003126.73000382.8888638848300
2001-06-04126.800003127.430000126.080002127.33999683.2878725623500
2001-06-05127.489998129.229996127.269997128.80000384.2427679115400
2001-06-06128.830002128.830002127.360001127.73000383.54294612064900
2001-06-07127.050003128.350006127.000000128.19000283.8438347355300
2001-06-08127.699997127.870003126.139999127.00000083.0654608170600
2001-06-11126.709999126.989998125.410004126.09999882.4767917012200
2001-06-12124.860001126.739998124.040001125.87999782.3329099364400
2001-06-13126.169998126.580002124.650002124.80000381.6265347629400
2001-06-14124.180000124.300003121.750000122.00000079.79520412603000
2001-06-15120.910004122.400002120.400002121.84999879.92373716821100
2001-06-18121.650002122.440002120.910004121.26000279.53675811368300
2001-06-19122.379997122.889999120.889999121.79000179.8843927732300
2001-06-20121.190002122.860001121.099998122.43000080.3041848787200
2001-06-21122.220001124.309998122.150002123.82000081.21592712259100
2001-06-22123.489998123.589996122.160004122.84999880.57965112212000
2001-06-25123.279999123.440002121.500000121.72000179.8384708406800
2001-06-26120.900002122.389999120.570000121.55000379.7269678005800
2001-06-27121.599998122.239998120.910004121.48000379.68103810105100
2001-06-28122.000000123.940002121.930000122.15000280.12049910269300
2001-06-29122.800003124.010002122.260002122.59999880.4156809824200
2001-07-02122.800003124.320000122.620003124.12999781.4191978522200
2001-07-03123.980003124.099998123.050003124.09999881.3995593303100
2001-07-05123.070000123.650002121.660004121.68000079.8122335517900
2001-07-06121.309998121.489998119.050003119.05000378.08715111665900
2001-07-09119.489998120.540001119.199997119.69999778.5135128339300
2001-07-10120.290001120.639999118.209999118.26000277.5690238630700
2001-07-11118.099998118.889999117.089996118.37999777.64771315328600
2001-07-12119.500000121.470001119.309998121.19000279.49083712002800
2001-07-13120.839996122.320000120.620003122.23999880.17955010433800
2001-07-16121.769997122.279999120.290001120.70999979.1760336915300
2001-07-17120.199997121.949997119.830002121.83999679.9171607469800
2001-07-18120.559998121.639999120.059998121.01000279.3727657709300
2001-07-19122.180000122.980003120.760002122.07000080.06802410082900
2001-07-20121.150002121.940002120.919998121.33999679.5892336705800
2001-07-23121.800003121.879997118.949997118.94999778.0215618065200
2001-07-24119.000000119.199997116.750000117.80000377.26724212269000
2001-07-25117.919998119.480003117.459999119.09999878.11996512088500
2001-07-26119.059998120.849998118.559998120.34999878.93985712898200
2001-07-27120.830002121.349998119.910004120.80999879.2415928478800
2001-07-30121.190002121.349998120.300003120.84999879.2677998547700
2001-07-31121.000000122.680000120.800003121.34999879.59579511918100
2001-08-01121.970001122.699997121.550003122.11000180.09429911940800
2001-08-02123.230003123.250000121.889999122.61000180.42223411070100
2001-08-03122.360001122.360001120.900002121.94000279.98275810816300
2001-08-06121.349998121.510002120.099998120.30000378.9070368550100
2001-08-07120.269997121.199997119.910004120.76999779.2153788865100
2001-08-08120.120003121.160004118.430000118.52999977.74607815183800
2001-08-09118.699997118.970001117.860001118.87999777.97567014118500
2001-08-10118.800003119.839996117.339996119.29000178.24455311173300
2001-08-13119.599998119.849998118.809998119.32000078.2642367431600
2001-08-14120.139999120.349998118.800003119.26999778.23147613178100
2001-08-15119.230003119.610001118.080002118.23999877.5558558520600
2001-08-16117.800003118.750000117.000000118.65000277.82479110734700
2001-08-17117.650002117.870003116.010002116.75000076.57856811604600
2001-08-20116.800003117.900002116.550003117.83000277.28694910417400
2001-08-21117.800003118.540001115.800003115.82000075.96854414480800
2001-08-22116.750000117.430000115.779999117.01999776.75563811752300
2001-08-23116.959999117.519997116.489998116.59999876.4801868744100
2001-08-24117.209999119.129997116.739998119.01999778.06748211687700
2001-08-27118.970001119.199997118.260002118.30999877.6017617425100
2001-08-28118.279999118.489998116.580002116.58000276.46703312046600
2001-08-29117.129997117.180000115.169998115.54000175.78487416180000
2001-08-30114.849998115.739998112.040001113.32000074.32876617692600
2001-08-31113.400002114.769997113.129997114.15000274.87316915985400
2001-09-04113.849998116.169998113.370003113.41999874.39431824473400
2001-09-05113.699997114.190002111.949997113.69999774.57800321477100
2001-09-06112.650002113.300003110.769997110.76999772.65614321653000
2001-09-07110.019997111.250000108.629997108.72000171.31154633133900
2001-09-10107.699997110.349998107.699997110.05000372.18386823408700
2001-09-17101.000000106.400002100.000000104.30000368.41236932388700
2001-09-18104.330002105.300003103.360001104.05000368.24837522029200
2001-09-19104.099998104.50000098.559998101.94999766.87097242771800
2001-09-20100.400002101.80999898.55999898.70999964.74575036210900
2001-09-2194.27999998.98999893.80000397.27999964.04724949782100
2001-09-2499.720001101.16000499.059998100.69999766.29887425549600
2001-09-25100.750000102.00000099.900002101.75000066.99017325466200
2001-09-26102.349998102.400002100.430000101.38999966.75317418587500
2001-09-27101.250000102.290001100.000000102.26999767.33254220536800
2001-09-28102.980003109.620003102.500000104.44000268.76124621687200
2001-10-01103.900002104.320000102.830002104.26999768.64931520457400
2001-10-02104.000000105.580002103.650002105.58000269.51178719833100
2001-10-03104.599998107.879997104.349998107.34999870.67714732045800
2001-10-04108.290001108.970001106.750000107.44000270.73639732674100
2001-10-05107.250000107.620003105.519997107.23000370.59809129796100
2001-10-08106.269997107.300003105.870003106.52999970.13722212970300
2001-10-09106.610001106.750000105.599998105.95999969.76199315976300
2001-10-10105.800003108.550003105.519997108.32000071.31574219987400
2001-10-11108.949997110.300003108.949997110.00000072.42185223006300
2001-10-12109.150002109.889999107.300003109.50000072.09263631360500
2001-10-15108.629997109.449997108.059998109.30000371.96096816873000
2001-10-16109.800003110.610001108.949997109.98999872.41523015877100
2001-10-17111.070000111.150002107.650002107.65000270.87466428542300
2001-10-18107.820000108.160004106.750000107.41999870.72319016510000
2001-10-19107.000000107.910004106.010002107.34999870.67714721912500
2001-10-22107.300003109.570000107.209999109.47000172.07286817540600
2001-10-23109.959999110.279999108.379997108.91000471.70422422062500
2001-10-24108.980003109.449997108.220001108.62000371.51326816065200
2001-10-25107.449997110.599998106.739998110.57000072.79710427467900
2001-10-26109.949997111.790001109.669998110.32000072.63250018623300
2001-10-29110.160004110.550003107.449997107.44999770.74298918727500
2001-10-30107.349998107.699997105.559998106.16000469.89365426178600
2001-10-31106.900002107.860001105.800003105.80000369.65662428124200
2001-11-01106.599998109.010002105.699997108.51000271.44085729806800
2001-11-02108.440002109.379997107.870003109.25000071.92803217575900
2001-11-05110.120003111.089996109.949997110.68000072.86953715929500
2001-11-06110.349998112.480003109.849998112.40000274.00193823245800
2001-11-07111.769997113.120003111.639999112.25000073.90317519716000
2001-11-08112.870003114.080002111.900002112.59999874.13359822563500
2001-11-09112.250000112.959999111.440002112.72000174.21264615895800
2001-11-12111.000000112.650002110.000000112.02999973.75833926068800
2001-11-13113.440002114.550003113.180000114.55000375.41748015296200
2001-11-14115.169998115.400002113.709999114.66000475.48986117571300
2001-11-15114.370003115.180000113.930000114.87000375.62813619470200
2001-11-16115.080002115.099998113.400002114.36000175.29239718134900
2001-11-19114.919998115.849998114.449997115.76999776.22070313625400
2001-11-20115.370003115.800003114.639999114.80000375.58204716209700
2001-11-21114.500000114.669998113.510002114.04000175.08166511470200
2001-11-23114.040001115.750000114.000000115.68000076.1614386717100
2001-11-26115.750000116.339996115.070000115.93000076.32601213726000
2001-11-27115.620003116.900002114.089996115.43000075.99682619261400
2001-11-28114.739998115.169998113.250000113.33999674.62084220195500
2001-11-29113.660004114.919998113.000000114.87000375.62813616354700
2001-11-30114.400002114.910004114.019997114.05000375.08824213680300
2001-12-03113.650002114.080002113.010002113.37000374.64057915220400
2001-12-04113.919998115.300003113.349998115.29000175.90466317239900
2001-12-05115.610001118.000000115.559998117.40000277.29384625204000
2001-12-06117.339996117.940002116.930000117.33999677.25433317972900
2001-12-07116.900002117.089996115.699997116.55999876.74079918857800
2001-12-10115.849998116.389999114.349998114.37999775.30552713862700
2001-12-11114.900002115.720001113.900002114.15000275.15411420833300
2001-12-12114.550003114.779999113.110001114.27999975.23968516171500
2001-12-13113.449997113.699997112.040001112.05999873.77809119026700
2001-12-14112.330002113.489998112.000000113.12999774.48254416721900
2001-12-17112.989998114.360001112.900002114.30000375.25286913925900
2001-12-18114.629997115.150002114.339996114.98000375.70056913663700
2001-12-19114.089996115.919998114.000000115.79000176.23384920143400
2001-12-20115.500000115.800003114.550003114.65000275.48329914867900
2001-12-21115.029999115.070000114.199997114.94999775.94114714037700
2001-12-24114.830002115.040001114.610001114.73000375.7957925728800
2001-12-26114.650002116.209999114.650002115.36000176.21200610304800
2001-12-27115.300003116.080002115.250000116.05999876.6744619407300
2001-12-28116.290001116.750000115.919998116.00000076.63481110593800
2001-12-31116.150002116.389999114.230003114.30000375.51171114619500
2002-01-02115.110001115.750000113.809998115.52999976.32428018651900
2002-01-03115.650002116.949997115.540001116.83999677.18975815743000
2002-01-04117.169998117.980003116.550003117.62000377.70502520140700
2002-01-07117.699997117.989998116.559998116.79000177.15670813106500
2002-01-08116.790001117.059998115.970001116.51999776.97831712683700
2002-01-09116.680000117.779999115.339996115.57000076.35073916610300
2002-01-10115.690002116.349998115.300003116.08000276.68765312823400
2002-01-11116.209999116.279999114.699997114.94000275.93451713708400
2002-01-14114.650002114.839996113.959999114.22000175.45883912301100
2002-01-15114.550003115.389999113.900002115.15000276.07323520219900
2002-01-16114.300003114.400002112.690002112.82000074.53395117067000
2002-01-17113.760002114.239998113.400002113.66999875.09546717283400
2002-01-18113.000000113.849998112.669998113.15000274.75197617028000
2002-01-22113.750000113.930000112.019997112.37000374.23666411689300
2002-01-23112.629997113.550003112.019997113.23000374.80478712438900
2002-01-24113.639999114.250000113.320000113.58000275.03604912142800
2002-01-25113.120003114.180000113.040001113.55000375.01625112810700
2002-01-28113.900002114.190002112.919998113.86000175.22102410589200
2002-01-29113.849998114.129997110.050003110.27999972.85593427720800
2002-01-30110.389999113.389999108.400002111.87000373.90635734711800
2002-01-31112.150002113.300003111.620003113.18000074.77176719909200
2002-02-01113.089996113.300003112.169998112.65000274.42164615838500
2002-02-04112.230003112.230003109.440002109.84999872.57184624243400
2002-02-05109.400002110.489998108.529999109.16999872.12258133614000
2002-02-06109.650002109.739998108.059998108.69999771.81207329486000
2002-02-07108.720001109.860001108.000000108.01999771.36286223445400
2002-02-08108.629997110.750000108.300003110.08999672.73037719277800
2002-02-11110.050003111.639999109.820000111.44000273.62226918792400
2002-02-12110.959999111.709999110.029999111.08999673.39101413942500
2002-02-13111.480003112.540001111.349998112.26999774.17059316781100
2002-02-14112.510002112.970001111.589996112.05999874.03186020453800
2002-02-15112.150002112.239998110.709999110.88999973.25891918366800
2002-02-19110.150002110.290001108.610001108.76000271.85170715988100
2002-02-20109.050003110.589996107.820000110.58999673.06073829242800
2002-02-21109.930000110.629997108.260002108.30000371.54784426288600
2002-02-22108.349998109.940002107.870003109.63999972.43308326572900
2002-02-25109.739998111.809998109.699997111.44999773.62885317458700
2002-02-26111.599998112.040001110.570000111.22000173.47691322346500
2002-02-27111.959999112.860001110.650002111.65000273.76100228597900
2002-02-28111.830002112.750000111.029999111.15000273.43069523755400
2002-03-01111.720001113.849998111.510002113.73999875.14178526273600
2002-03-04113.900002115.989998113.650002115.75000076.46965827184600
2002-03-05115.330002116.400002114.970001115.37999776.22518222718900
2002-03-06115.099998117.150002115.070000116.75000077.13028720143200
2002-03-07117.360001117.500000115.570000116.50000076.96511819330800
2002-03-08117.379997117.900002116.480003116.98999877.28882619930100
2002-03-11116.889999117.900002116.430000117.23999877.45401815621800
2002-03-12116.099998117.250000115.940002117.16999877.40773017153600
2002-03-13116.629997116.750000115.639999116.04000176.66124717175300
2002-03-14116.040001116.430000115.629997115.87999776.55551911168100
2002-03-15115.970001116.949997115.900002116.65000277.28494321220100
2002-03-18117.099998117.559998116.099998116.66999877.29824117548900
2002-03-19117.300003117.739998116.820000117.44999777.81498017912000
2002-03-20116.500000116.580002115.190002115.23999876.35079217114500
2002-03-21115.300003115.900002114.120003115.29000176.38394225846800
2002-03-22115.500000115.940002114.699997115.04000176.21828515235400
2002-03-25115.089996115.360001113.300003113.61000175.27084417499600
2002-03-26113.519997115.019997113.470001114.26999775.70809919947600
2002-03-27114.029999115.010002113.760002114.57000075.90689819020300
2002-03-28114.970001115.769997114.500000114.51999775.87375617532900
2002-04-01114.230003115.099998113.500000114.57000075.90689817711000
2002-04-02113.980003114.949997113.769997113.94000275.48954015669500
2002-04-03114.010002114.209999112.160004113.13999974.95946525658500
2002-04-04112.599998113.400002112.230003112.66999874.64803323549000
2002-04-05113.190002113.629997112.180000112.69000274.66131619404900
2002-04-08111.320000113.029999111.230003112.93000074.82032816470100
2002-04-09113.180000113.180000111.930000112.13999974.29692115122700
2002-04-10112.099998113.540001112.089996113.41000475.13835917199300
2002-04-11112.889999113.050003110.500000110.58999673.26997425453700
2002-04-12111.019997111.650002110.040001111.41999873.81991614950600
2002-04-15111.620003111.860001110.199997110.57000073.25675217394900
2002-04-16111.699997113.320000111.669998113.19999774.99920715040900
2002-04-17113.389999113.669998112.599998112.95999974.84022512920100
2002-04-18112.900002113.459999111.150002112.47000174.51555625204800
2002-04-19113.199997113.239998112.559998112.87999774.78718610499200
2002-04-22112.379997112.430000110.839996111.00000073.54165613922900
2002-04-23111.089996111.480003110.169998110.51999773.22362516967000
2002-04-24110.559998111.809998109.400002109.41000472.48824318902700
2002-04-25109.209999109.739998108.720001109.47000172.52794625451500
2002-04-26109.790001110.010002107.290001107.38999971.14989519769800
2002-04-29107.930000108.260002106.629997106.86000170.79874417724400
2002-04-30107.019997108.639999106.639999107.86000171.46127319473500
2002-05-01107.970001109.250000106.800003109.18000072.33581524575600
2002-05-02109.099998109.910004107.779999108.76000272.05754115666800
2002-05-03108.599998108.760002107.199997107.58000271.27574218185500
2002-05-06107.639999107.989998105.309998105.47000169.87780023630400
2002-05-07106.099998106.320000104.900002105.09999869.63267521910000
2002-05-08107.050003109.360001106.790001109.01000272.22319827917400
2002-05-09108.650002109.099998107.580002107.75000071.38839718085600
2002-05-10107.970001108.050003105.599998105.72000170.04344218958900
2002-05-13106.220001107.949997105.790001107.87000371.46793414677700
2002-05-14109.620003110.370003109.000000110.22000173.02486434201200
2002-05-15109.500000110.910004109.290001109.79000172.73998329535300
2002-05-16109.699997110.480003109.330002110.36000173.11758428092000
2002-05-17110.660004111.250000110.099998110.90000273.47538827823700
2002-05-20110.639999110.690002109.489998109.69999772.68032813833800
2002-05-21110.110001110.480003108.320000108.69999772.01781516877200
2002-05-22108.220001109.120003108.000000108.94000272.17679615844200
2002-05-23109.260002110.360001108.480003110.09999872.94533513879800
2002-05-24109.980003110.199997108.610001108.69000272.01119211877000
2002-05-28109.050003109.129997107.449997108.09999871.62027724236900
2002-05-29107.620003108.019997107.129997107.30000371.09025614773300
2002-05-30106.550003107.510002105.900002107.00000070.89150218217900
2002-05-31107.400002108.559998106.849998107.22000171.03723919826300
2002-06-03107.089996107.599998104.129997104.37000369.14902526056300
2002-06-04104.150002105.199997103.550003104.62999769.32126625856200
2002-06-05104.949997105.669998104.349998105.61000169.97056619695900
2002-06-06105.540001105.599998103.150002103.45999968.54611222998500
2002-06-07101.779999103.919998101.720001103.33999668.46658324011600
2002-06-10103.239998104.459999103.019997103.73999868.73164418759900
2002-06-11104.129997104.540001101.730003101.95999967.55231519990700
2002-06-12101.709999102.809998100.779999102.58000267.96311231266000
2002-06-13102.129997103.000000101.339996101.55000367.28068521043900
2002-06-14100.309998101.55999898.500000101.40000267.18127439267500
2002-06-17101.919998104.339996101.849998104.12000368.98339817647200
2002-06-18103.739998105.029999103.629997104.97000169.54652421628500
2002-06-19103.500000104.430000102.239998102.51999767.92331721540700
2002-06-20102.260002103.050003100.959999101.20999967.05540525691000
2002-06-21100.470001100.93000098.68000099.27999966.00691231190700
2002-06-2498.610001100.69000297.25000099.80000366.35261537169700
2002-06-25100.300003100.88999997.54000197.55999864.86338033355000
2002-06-2695.19999798.15000295.19000297.72000164.96971937913600
2002-06-2798.50000099.48999896.57000099.43000066.10665131616400
2002-06-2899.239998100.50000098.87999798.95999965.79415928184200
2002-07-0199.18000099.80000396.88999997.02999964.51100920270200
2002-07-0296.86000197.19999794.76999794.97000163.14139234213900
2002-07-0394.62000395.83999693.72000195.51000263.50040830565800
2002-07-0596.77999999.52999996.66000499.30999866.02686319013500
2002-07-0898.98000399.69999797.55999898.07000065.20245419118600
2002-07-0997.73000398.33999695.01000295.59999863.56024628620400
2002-07-1096.00000096.07000092.04000192.12000361.24656750522500
2002-07-1191.76000293.34999890.32000092.87000361.74519759476500
2002-07-1293.33000293.88999991.51999791.84999861.06702839018600
2002-07-1591.63999992.40000287.88999992.33999661.39284977317200
2002-07-1691.12000392.37999789.87000390.55999860.20936653282400
2002-07-1792.45999993.30000389.75000090.73999860.32904448880600
2002-07-1890.69999791.09999887.75000087.80000358.37437832656700
2002-07-1986.76000287.55000384.30000384.70999956.31994277572600
2002-07-2284.09999885.91000481.44999782.19999754.65116978134000
2002-07-2382.55000383.23999879.75000079.94999753.15524774484100
2002-07-2478.12999785.12000377.68000084.72000156.326599107022800
2002-07-2584.26999785.84999881.59999884.00000055.84790887176600
2002-07-2684.65000285.93000083.80000385.59999856.91167141206800
2002-07-2987.50000090.33999687.30000389.76999759.68414753492900
2002-07-3089.32000091.40000288.72000190.94000260.46203647532200
2002-07-3190.48999891.55000389.25000091.16000460.60828844669900
2002-08-0190.87999791.34999888.33000288.77999959.02592566571900
2002-08-0288.50000088.91000485.62000386.79000157.70286251772900
2002-08-0586.48999886.93000083.55000383.76999755.69496547191300
2002-08-0685.23000387.90000285.11000186.58999657.56989364730000
2002-08-0787.87000388.50000085.76999788.09999858.57383343289400
2002-08-0888.41999891.09999887.80000390.94999760.46868548339800
2002-08-0990.09999891.94000289.34999891.29000160.69472541879200
2002-08-1289.98999891.26999789.55000390.62000360.24923725841700
2002-08-1390.15000291.66000488.65000288.97000159.15225249690500
2002-08-1489.01999792.62999788.01999792.22000161.31302357423600
2002-08-1592.83999693.98999892.19999793.50000062.16407045551500
2002-08-1692.82000094.08000292.00000093.22000161.97789036517300
2002-08-1993.45999995.75000093.09999895.40000263.42728433669900
2002-08-2094.82000095.40000293.62000394.38999962.75576430508300
2002-08-2195.05999895.77999993.57000095.75000063.65995439628900
2002-08-2295.48999897.15000295.07000096.68000064.27831338399800
2002-08-2396.01000296.15000294.15000294.59999862.89537833716400
2002-08-2694.91000495.63999993.50000095.26000263.33420633830100
2002-08-2795.69999796.25000093.50000094.16000462.60288235335700
2002-08-2893.27999993.48999891.80000392.09999861.23326538970600
2002-08-2991.26999793.05000390.80999892.13999961.25985342965700
2002-08-3091.68000093.38999991.40000291.77999961.02050030366700
2002-09-0390.73000391.00000088.15000288.27999958.69349776586400
2002-09-0488.61000190.25000088.05999889.54000159.53123551099500
2002-09-0588.48999889.43000087.50000088.77999959.02592567250900
2002-09-0689.75000090.57000089.33999690.00000059.83707838622200
2002-09-0989.09999891.34999888.80000390.66000460.27588333998400
2002-09-1091.13999991.77999990.55999891.69999760.96730841416600
2002-09-1192.47000193.33000291.09999891.12999760.58836027711200
2002-09-1290.75000090.83999688.98999889.44999759.47134843601700
2002-09-1388.69000289.90000288.25000089.66999859.61762641131000
2002-09-1689.30999889.88999988.45999989.88999959.76390828167600
2002-09-1790.88999991.19000287.75000087.83000258.39434147609700
2002-09-1887.01000288.50000086.27999986.94999757.80923154719400
2002-09-1985.98999886.80000384.69999784.69999756.31331648510500
2002-09-2084.91999885.19999784.05000384.34999856.33201646325600
2002-09-2383.65000284.05999882.69000283.66000455.87121246893800
2002-09-2482.44000283.65000281.84999882.30999854.96963169507000
2002-09-2583.37000384.76999782.04000184.34999856.33201659294400
2002-09-2685.01999785.97000184.44999785.73000357.25363253638000
2002-09-2785.00000085.62999782.75000082.75000055.26348164648300
2002-09-3082.00000082.80000380.90000281.79000154.62235673096400
2002-10-0182.43000085.76999781.47000185.72000157.24693767198100
2002-10-0284.69000285.52999982.59999883.15000255.53062156749100
2002-10-0383.13999984.59999881.94999782.30999854.96963155547000
2002-10-0482.80000382.91999879.58000280.80000353.96120168483700
2002-10-0780.05999881.19999778.55000379.12999752.84591753188000
2002-10-0879.80999881.30999878.19999780.37000353.67404279531000
2002-10-0979.08999679.69999777.77999978.09999852.15802479956400
2002-10-1077.94000281.07000077.07000080.62999753.84767276749000
2002-10-1182.09999884.73000381.82000084.16000456.20514782308300
2002-10-1483.19999784.84999883.04000184.62999756.51901640631900
2002-10-1586.98999888.72000186.84999888.69999759.23706882320300
2002-10-1687.41000487.80000385.91999886.55000357.80125862977800
2002-10-1788.87000389.30000387.84999888.26999758.94996668534100
2002-10-1887.65000289.11000186.93000088.63999959.19702947448700
2002-10-2188.12000390.50000087.57000090.16999860.21883445859100
2002-10-2289.05000390.01000288.51999789.51999759.78470640966800
2002-10-2388.76999790.26999787.68000090.19999760.23886954905800
2002-10-2490.75000090.90000288.09999888.36000159.01004054987400
2002-10-2588.20999990.38999987.94000290.19999760.23886943672100
2002-10-2891.15000291.29000188.84999889.61000159.84482639416100
2002-10-2989.08000289.48999887.00000088.57000059.15029959508200
2002-10-3088.68000089.95999988.23000389.43000059.72462841688600
2002-10-3189.66000490.30000388.19000288.51999759.11689041620600
2002-11-0188.34999890.82000088.05000390.26999760.28560351878900
2002-11-0491.80000392.94000290.90000291.12999760.85995549080600
2002-11-0590.83999692.07000090.83999691.84999861.34077537270800
2002-11-0692.48000393.07000090.79000193.04000162.13550965013100
2002-11-0792.01999792.22000190.22000190.76000260.61285851572000
2002-11-0890.52999991.57000089.51999789.65000259.87156737905400
2002-11-1189.51000289.55999887.80000388.26000258.94327933505100
2002-11-1288.66000489.93000088.37000388.95999959.41075537724500
2002-11-1388.32000089.73999887.44999789.05000359.47085663891500
2002-11-1490.07000091.00000089.75000090.73000360.59280831896800
2002-11-1590.00000091.55000389.94999791.40000261.04028339152100
2002-11-1892.15000292.15000290.34999890.48000360.42586528934800
2002-11-1990.01999791.09999889.76000290.36000160.34572232806600
2002-11-2089.98000392.41999889.94999792.37000361.68804936688400
2002-11-2192.59999894.19000292.43000094.08999662.83676555128200
2002-11-2293.48000394.26999793.26999793.41999862.38930132513800
2002-11-2593.43000094.26000292.76999793.48000362.42938233846400
2002-11-2693.07000093.44999791.62000391.69999761.24059342284700
2002-11-2792.51999794.65000292.43000094.27999962.96361937764000
2002-11-2994.80000394.94999793.76999793.98000362.76328319385700
2002-12-0295.47000196.05000393.22000194.12999762.86345349911900
2002-12-0393.25000093.40000292.34999892.87000362.02199634407700
2002-12-0491.76999793.13999991.43000092.44999761.74149364040800
2002-12-0592.73000392.80000391.09999891.43000061.06031436724900
2002-12-0690.12000392.16999889.98000392.02999961.46101449824100
2002-12-0991.07000091.45999989.48000389.50000059.77136236789600
2002-12-1090.01999791.09999889.76000290.69999760.57277733319900
2002-12-1190.41999891.62000390.16000490.77999960.62619439201000
2002-12-1291.19999791.48999890.19999790.76999760.61951134465600
2002-12-1389.91000490.48000389.26999789.33999659.66451636862200
2002-12-1689.82000091.79000189.66000491.65000261.20722637098400
2002-12-1791.37000391.73999890.73999890.84999860.67295532353900
2002-12-1890.32000090.40000289.33000289.80000359.97176035612600
2002-12-1989.34999890.69999788.59999889.16000459.54433139264200
2002-12-2089.19999790.01999789.09999889.98999860.39394031176900
2002-12-2389.58999690.47000189.30999890.01999760.41408522599300
2002-12-2489.58999689.86000189.25000089.34999859.96445810937000
2002-12-2689.69999790.61000188.83999689.38999959.99126817485600
2002-12-2788.95999989.29000187.37999787.37999758.64231922205700
2002-12-3087.79000188.47000187.22000188.11000159.13223629968000
2002-12-3187.98999888.43000087.11000188.23000359.21277634036600
2003-01-0288.84999891.30000388.54000191.07000061.11877844516300
2003-01-0390.91000491.37999790.50000091.34999861.30667532222600
2003-01-0691.23999893.48999891.16999892.95999962.38717740984500
2003-01-0792.90000293.37000392.19999792.73000362.23281538640400
2003-01-0892.19999792.40000291.05000391.38999961.33350838702200
2003-01-0991.82000093.18000091.41000492.80999862.28649134804900
2003-01-1091.94999793.63999991.80000393.05999862.45426937768900
2003-01-1393.54000193.86000192.44000293.02999962.43413231649900
2003-01-1492.69000293.83000292.41000493.33000262.63548730733000
2003-01-1593.54000193.57000091.91000492.40000262.01135333511800
2003-01-1692.50000092.93000091.44999792.01999761.75633644812100
2003-01-1790.98999892.30000390.15000290.66000460.84360135618300
2003-01-2190.87000390.91999888.94999789.25000059.89734336826200
2003-01-2288.76999789.80000388.00000088.16999859.17251642286500
2003-01-2388.75000089.37999787.94999788.70999959.53492455919800
2003-01-2488.58999688.68000086.16999886.37999757.97119168633900
2003-01-2785.73000386.80000384.50000085.19999757.17930657884400
2003-01-2885.62999786.40000285.12999785.83000257.60210046929100
2003-01-2985.41999887.18000084.76999786.48000358.03833453712200
2003-01-3086.79000186.87999784.40000284.43000056.66251849845900
2003-01-3184.15000286.20999984.15000286.05999857.75645855317000
2003-02-0386.13999986.80999885.91999886.23000357.87054439696000
2003-02-0485.30999885.75000084.30000385.37999757.30008743633400
2003-02-0585.75000086.54000184.48000384.84999856.94441655270600
2003-02-0684.37000384.88999983.65000284.44999756.67594953638000
2003-02-0784.91000484.98999882.97000183.41999855.98469543165000
2003-02-1083.45999984.12999782.65000284.01000256.38067245455900
2003-02-1184.37000384.87999782.83000283.43000055.99139846861000
2003-02-1283.16000483.62000382.08999682.09999855.09884335873600
2003-02-1382.15000282.66000481.00000082.34999855.26661757934100
2003-02-1482.37000384.19999781.82000084.15000256.47462559580900
2003-02-1884.52999985.80000384.38999985.62999757.46787339492700
2003-02-1985.32000085.47000184.27999985.18000057.16585531432000
2003-02-2085.20999985.41999884.05000384.33000256.59541329280100
2003-02-2184.37999785.73999883.45999985.18000057.16585560955800
2003-02-2484.93000085.00000083.58999683.80000356.23972330628600
2003-02-2582.94999784.48999882.22000184.47000156.68937356770600
2003-02-2684.01999784.52999983.08000283.23999855.86391437787200
2003-02-2783.69999784.75000083.16000484.33999656.60212751126000
2003-02-2884.47000185.23000384.16000484.90000256.97795943666800
2003-03-0385.26000285.77999983.72000184.08999656.43435342923100
2003-03-0483.94999784.01000282.65000282.75000055.53503431440500
2003-03-0582.61000183.54000182.36000183.44999756.00483343974700
2003-03-0682.87000383.51999782.47000182.75000055.53503441217700
2003-03-0781.61000183.98999881.43000083.32000055.91758063538000
2003-03-1082.59999882.86000181.09999881.32000054.57534841014100
2003-03-1181.48000382.00000080.48000380.51999754.03845248102700
2003-03-1280.37999781.09999879.37999781.05999854.40085662459800
2003-03-1382.18000083.91000481.52999983.86000156.28001472117800
2003-03-1484.19999784.76999783.34999884.12999756.46120563951800
2003-03-1783.45999986.94999783.22000186.77999958.23966688217500
2003-03-1887.15000287.34999886.27999987.29000158.58191350792300
2003-03-1987.27999988.16000486.68000087.95999959.03158249630800
2003-03-2087.33000288.58999686.34999888.15000259.15907367321600
2003-03-2188.80000389.87999787.93000089.66999860.42184871165300
2003-03-2488.01999788.13999986.34999886.69000258.41384965398900
2003-03-2586.73999888.26000286.44000287.51999758.97314161040100
2003-03-2687.55999887.84999886.80000387.08000258.67663645740800
2003-03-2786.40000287.66000485.98999887.15000258.72382053120200
2003-03-2886.47000187.27999986.25000086.70999958.42733432583000
2003-03-3185.34999886.58999684.40000284.73999857.09986961119500
2003-04-0185.25000086.38999984.91000486.04000157.97586153574000
2003-04-0287.54000188.76999787.50000088.12000359.37742250431200
2003-04-0388.87000388.98999887.65000287.69999759.09441048755500
2003-04-0488.43000088.58999687.62000388.22000159.44478636250100
2003-04-0790.33999690.84999887.97000188.05000359.33027669776200
2003-04-0888.30000388.65000287.70999988.19000259.42456839712700
2003-04-0988.36000189.09999886.76999787.02999958.64292955647300
2003-04-1087.08999687.62999785.70999987.51000258.96637341812400
2003-04-1188.16000488.69999786.86000187.15000258.72382047730100
2003-04-1487.47000189.00000087.00000088.94999759.93670336711700
2003-04-1588.83999689.77999988.41999889.77999960.49593749709800
2003-04-1689.91000490.05999888.02999988.25000059.46500851788000
2003-04-1788.30000389.72000188.19000289.55999860.34771737403100
2003-04-2189.86000190.16000489.05999889.65000260.40835632052700
2003-04-2289.09999891.55999888.88999991.33999661.54713859763600
2003-04-2391.62000392.34999891.23999892.18000062.11315944227100
2003-04-2491.52999992.08000290.95999991.36000161.56061649692400
2003-04-2591.30000391.47000190.01999790.23000360.79918343917200
2003-04-2890.44000292.19000290.30000391.79000161.85035346432900
2003-04-2992.13999992.80000391.40000292.11000162.06597952017100
2003-04-3091.91000492.57000091.41000491.91000461.93121348709100
2003-05-0191.91999892.73000390.50000091.90000261.92446550240400
2003-05-0291.55999893.47000191.48999893.20999962.80714850201500
2003-05-0593.47000193.77999992.50000093.02999962.68586735437800
2003-05-0693.04000194.37999793.00000093.91000463.27886244401000
2003-05-0793.41999894.13999992.97000193.38999962.92845541413100
2003-05-0892.51999793.33000292.27999992.44999762.29506340570700
2003-05-0992.83000293.80000392.61000193.73000363.15754333608100
2003-05-1293.50000095.12000393.27999994.87999763.93246135662300
2003-05-1394.52999995.18000094.26000294.70999963.81794039253600
2003-05-1495.08999695.23999893.91000494.51000263.68312832195100
2003-05-1594.88999995.33000294.25000095.11000164.08741043879200
2003-05-1694.88999995.44999794.26000294.87000363.92573538905000
2003-05-1994.15000294.41999892.33000292.65000262.42986741606000
2003-05-2092.82000093.02999991.58999692.45999962.30181955404600
2003-05-2192.11000192.87999791.91000492.65000262.42986749333800
2003-05-2292.94999794.05000392.68000093.57000063.04974738421800
2003-05-2393.52999993.98000393.13999993.76000263.17774226155900
2003-05-2793.30000395.83999693.07000095.40000264.28286043719200
2003-05-2895.84999896.47000195.43000095.66999864.46478337727100
2003-05-2995.87999796.82000095.08000295.41999864.29634950844200
2003-05-3095.90000297.08999695.55999896.94999765.32727852529500
2003-06-0297.52999998.44999796.66999897.34999865.59680950305500
2003-06-0397.15000297.83999696.84999897.75000065.86637938254500
2003-06-0497.66000499.34999897.57000099.16000466.81642949360700
2003-06-0598.58000299.65000298.26999799.65000267.14659146262400
2003-06-06100.400002101.40000299.12999799.26000266.88380460356800
2003-06-0998.76999799.09999897.76999798.25000066.20327037808500
2003-06-1098.45999999.26000298.19000299.25000066.87705229965900
2003-06-1199.160004100.38999998.709999100.30000367.58461837610200
2003-06-12100.750000100.90000299.620003100.61000167.79346536442000
2003-06-13100.610001100.75000098.94999799.55999867.08596048628300
2003-06-1699.959999101.69999799.800003101.66000468.50100736326300
2003-06-17102.070000102.180000101.230003101.66000468.50100736801800
2003-06-18101.290001102.139999101.000000101.57000068.44034635521000
2003-06-19101.639999101.73000399.839996100.01999767.39592743551700
2003-06-20100.389999100.50000099.41999899.44000267.24716241545000
2003-06-2399.44999799.66000497.91999898.41999866.55735834237500
2003-06-2498.22000199.08999698.01999798.51999766.62500836213600
2003-06-2598.52999999.44000297.52999997.52999965.95546047743400
2003-06-2697.77999998.98000396.95999998.80000366.81432333477300
2003-06-2798.75000099.19000297.58000297.66000466.04340454208800
2003-06-3098.22000198.66999897.47000197.62999766.02310933349000
2003-07-0197.25000098.84999896.43000098.52999966.63173751322800
2003-07-0298.76999799.79000198.57000099.76999767.47031434662100
2003-07-0399.07000099.84999897.90000298.73999866.77378830792800
2003-07-0799.650002100.90000299.650002100.69999768.09925831391100
2003-07-08100.500000101.290001100.169998101.15000268.40351930952500
2003-07-09100.919998101.400002100.029999100.58000268.01810536528500
2003-07-1099.839996100.04000198.62999799.30000367.15245149777700
2003-07-1199.389999100.44999799.389999100.23999867.78817739976300
2003-07-14101.199997101.900002100.449997100.73000368.11951442114900
2003-07-15101.379997101.45999999.949997100.51000267.97073442573600
2003-07-16100.809998100.87000399.23000399.91999867.57175439894200
2003-07-1799.15000299.87999798.16000498.50000066.61142752253500
2003-07-1899.01999799.80000398.45999999.51000267.29450235698100
2003-07-2199.44999799.48999897.84999898.27999966.46271534786000
2003-07-2298.69000299.41000497.91999899.16999867.06456849968300
2003-07-2399.20999999.44999798.27999999.23999867.11189337275400
2003-07-2499.989998100.33999698.37000398.48999866.60467540896200
2003-07-2598.660004100.29000198.040001100.23000367.78139543241100
2003-07-28100.370003100.98000399.66999899.86000167.53115834382800
2003-07-29100.139999100.26000298.68000099.40000267.22007853472100
2003-07-3099.59999899.75000098.93000099.16000467.05782328363300
2003-07-3199.980003100.91000499.16999899.38999967.21333354937200
2003-08-0199.19000299.52999998.23999898.51000266.61824049321000
2003-08-0498.30999899.00000097.00000098.51000266.61824055214100
2003-08-0598.41000498.76000296.33999696.41999865.20484961415600
2003-08-0696.69000298.05999896.41999896.98000365.58354950096900
2003-08-0797.16999898.07000096.76000298.00000066.27335443427400
2003-08-0898.32000098.55000397.76000298.27999966.46271527357300
2003-08-1198.26000299.04000197.83999698.65000266.71292934631400
2003-08-1298.70999999.58999698.41999899.55000367.32152643285600
2003-08-1399.82000099.84999898.52999999.04000166.97661636152000
2003-08-1499.09999899.75000098.44999799.30999867.15922535525100
2003-08-1599.36000199.79000199.12000399.62000367.36885812567000
2003-08-1899.930000100.59999899.739998100.48000367.95048522873800
2003-08-19100.690002100.940002100.000000100.86000168.20740537437700
2003-08-20100.290001100.889999100.160004100.44999767.93016121295300
2003-08-21101.050003101.519997100.400002100.76999768.14654546494200
2003-08-22101.750000101.82000099.73000399.76999767.47031452040300
2003-08-2599.709999100.83000299.27999999.93000067.57850623473000
2003-08-2699.500000100.38999998.830002100.11000167.70024145065800
2003-08-27100.050003100.36000199.570000100.13999967.72054318919500
2003-08-28100.400002101.00000099.660004100.76000268.13980927402400
2003-08-29100.610001101.480003100.480003101.44000268.59964828706600
2003-09-02101.639999102.879997101.050003102.80000369.51939449419100
2003-09-03103.029999103.699997102.779999103.36000169.89806444912400
2003-09-04103.099998103.550003102.760002103.41000469.93193128381000
2003-09-05102.940002103.550003102.400002102.83000269.53967331637300
2003-09-08103.040001103.879997102.930000103.68000070.11444132632800
2003-09-09103.370003103.459999102.680000103.00000069.65461735053200
2003-09-10102.529999102.800003101.550003101.95999968.95132445904900
2003-09-11102.099998102.760002101.839996102.26000269.15421338396300
2003-09-12101.910004102.639999101.349998102.44999769.28270742524800
2003-09-15102.519997102.629997101.949997102.08999669.03921521312800
2003-09-16102.230003103.639999102.169998103.58000270.04689037892600
2003-09-17103.480003103.790001103.050003103.37999769.91159131885800
2003-09-18103.400002104.699997103.169998104.59999870.73664130243600
2003-09-19104.269997104.599998103.400002103.66999870.37684634331600
2003-09-22102.849998102.959999102.029999102.55000369.61653936677400
2003-09-23102.589996103.290001102.360001102.94000269.88125632489200
2003-09-24103.120003103.220001101.070000101.11000168.63897741694700
2003-09-25101.410004101.879997100.199997100.27999968.07549352673100
2003-09-26100.440002100.66000499.84999899.94999767.85151742914700
2003-09-29100.300003100.98999899.790001100.93000068.51681536771600
2003-09-30100.480003100.76000299.25000099.94999767.85151770764500
2003-10-01100.239998102.180000100.199997102.08000269.29748565797600
2003-10-02101.930000102.559998101.629997102.44999769.54864544591500
2003-10-03103.669998104.279999103.080002103.38999970.18675248806900
2003-10-06103.480003103.989998103.199997103.86000170.50584420226500
2003-10-07103.260002104.309998102.910004104.26000270.77737442602900
2003-10-08104.330002104.389999103.410004104.00000070.60086130920800
2003-10-09104.879997105.220001103.830002104.27999970.79093940066500
2003-10-10104.269997104.599998103.910004104.57000070.98784622682800
2003-10-13104.709999105.290001104.510002104.90000271.21183023825600
2003-10-14104.800003105.430000104.360001105.26999771.46303638484400
2003-10-15105.860001105.889999104.639999104.98999871.27291939021700
2003-10-16104.680000105.730003104.650002105.41000471.55805232772200
2003-10-17105.470001105.629997103.980003104.26000270.77737432790300
2003-10-20104.449997105.040001103.940002105.04000171.30688527657000
2003-10-21104.820000105.279999104.320000104.86000171.18470826729100
2003-10-22104.029999104.190002103.190002103.54000170.28858933914500
2003-10-23102.889999103.949997102.839996103.34999870.15961545830500
2003-10-24102.830002103.580002102.180000103.58000270.31576551723600
2003-10-27103.739998104.180000103.269997103.62999770.34966332460200
2003-10-28103.980003105.150002103.820000105.04000171.30688534956200
2003-10-29104.769997105.430000103.870003105.18000071.40192430955400
2003-10-30105.790001105.970001104.800003105.40000271.55126239123100
2003-10-31105.400002105.739998105.220001105.30000371.48339125761600
2003-11-03105.750000106.610001105.709999105.98999871.95177537589300
2003-11-04105.989998106.269997105.580002105.76000271.79567731421600
2003-11-05105.489998105.970001104.900002105.83999671.84996833558800
2003-11-06105.599998106.440002105.099998106.40000272.23013328392300
2003-11-07106.639999106.720001105.570000105.61000171.69383231723200
2003-11-10105.739998105.839996105.010002105.18000071.40192425530800
2003-11-11105.089996105.330002104.800003105.15000271.38153826558600
2003-11-12105.230003106.470001105.160004106.33000272.18259428000000
2003-11-13106.010002106.540001105.779999106.36000172.20298029714800
2003-11-14106.400002106.949997105.290001105.45999971.59201849158500
2003-11-17104.910004105.139999104.040001104.93000071.23221644382100
2003-11-18105.239998105.449997103.699997103.83999670.49225641155000
2003-11-19104.029999105.010002103.919998104.72000171.08962229827000
2003-11-20104.000000105.239998103.750000103.77999970.45151553578700
2003-11-21104.239998104.330002103.620003104.20999970.74340830016000
2003-11-24104.690002105.779999104.680000105.58999671.68026028906400
2003-11-25105.730003106.419998105.449997105.98999871.95177537580000
2003-11-26106.419998106.449997105.389999106.37000372.20974033053600
2003-11-28106.279999106.660004106.199997106.44999772.26406910507500
2003-12-01106.849998107.680000106.800003107.59999873.04473138699000
2003-12-02107.379997107.769997107.070000107.33000272.86145835352000
2003-12-03107.650002108.080002107.070000107.16000472.74603339078600
2003-12-04107.169998107.720001106.940002107.59999873.04473136089500
2003-12-05107.120003107.800003106.620003106.84999872.53559928824400
2003-12-08106.739998107.639999106.680000107.57000073.02438432482900
2003-12-09107.900002107.930000106.540001106.73999872.46093043596100
2003-12-10106.769997106.980003105.959999106.73000372.45416336915400
2003-12-11106.680000108.099998106.669998107.93000073.26876845304000
2003-12-12107.970001108.199997107.389999108.13999973.41134634142200
2003-12-15109.169998109.230003107.480003107.59999873.04473138693400
2003-12-16107.680000108.500000107.519997108.16000473.42490432894200
2003-12-17108.059998108.500000107.800003108.50000073.65570823198800
2003-12-18108.550003109.730003108.389999109.72000174.48390229353100
2003-12-19109.300003109.370003108.580002108.90000274.27656641465100
2003-12-22108.790001109.660004108.779999109.66000474.79493027611300
2003-12-23109.480003109.949997109.379997109.73000374.84265124741200
2003-12-24109.519997109.879997109.430000109.62000374.7676628055800
2003-12-26109.709999110.080002109.629997109.69999774.8222128308400
2003-12-29110.099998111.269997109.779999111.16000475.81803122483700
2003-12-30111.089996111.269997110.849998111.18000075.83165719559500
2003-12-31111.220001111.519997110.839996111.27999975.89987231501800
2004-01-02111.739998112.190002110.730003111.23000375.86575338072300
2004-01-05111.690002112.519997111.589996112.44000276.69106327959800
2004-01-06112.160004112.730003112.000000112.55000376.76609820472800
2004-01-07112.389999113.059998111.889999112.93000077.02528430170400
2004-01-08113.250000113.410004112.769997113.37999777.33220736438400
2004-01-09112.830002113.500000112.269997112.38999976.65696754084300
2004-01-12112.550003113.250000112.360001113.22000177.22309131564100
2004-01-13113.089996113.230003111.760002112.55999876.77288854239700
2004-01-14112.760002113.660004112.669998113.50000077.41406330112800
2004-01-15113.570000114.059998112.580002113.77999977.60504238408700
2004-01-16114.040001114.309998113.629997114.23000377.91197231922700
2004-01-20114.529999114.650002113.820000114.19999777.89153329863000
2004-01-21114.129997115.300003113.720001115.09999878.50533330725000
2004-01-22115.139999115.379997114.580002114.80000378.30077429888500
2004-01-23115.000000115.370003113.949997114.43000078.04836344245300
2004-01-26114.389999115.930000114.379997115.87000379.03054030460600
2004-01-27115.750000116.500000114.650002114.68000078.21887235322800
2004-01-28114.980003115.279999112.940002113.37000377.32537152621300
2004-01-29113.559998113.849998112.559998113.48000377.40041460117100
2004-01-30113.519997113.720001113.089996113.48000377.40041430984400
2004-02-02113.699997114.680000113.120003113.97000177.73461938832400
2004-02-03113.739998114.139999113.440002113.77999977.60504225093500
2004-02-04113.190002113.730003112.790001112.84999876.97072639332600
2004-02-05113.169998113.540001112.779999113.18000077.19577837226800
2004-02-06113.419998114.699997113.199997114.44999778.06201237216000
2004-02-09114.669998114.870003114.290001114.48000378.08248924851300
2004-02-10114.279999115.139999114.260002114.84999878.33480827908100
2004-02-11114.849998116.389999114.169998116.07000079.16693942965700
2004-02-12115.970001116.269997115.580002115.65000278.88050127814700
2004-02-13115.820000116.199997114.750000115.12999778.52581844739900
2004-02-17115.849998116.430000115.769997116.16999879.23515323984300
2004-02-18116.199997116.599998115.349998115.66000478.88732128618000
2004-02-19116.330002116.389999115.059998115.23000378.59403251146200
2004-02-20115.480003115.559998114.320000114.87999778.35528646728800
2004-02-23115.220001115.260002114.169998114.58999678.15748636357000
2004-02-24114.269997114.989998113.029999114.38999978.02108043953000
2004-02-25114.459999115.059998114.320000114.87000378.34850331213600
2004-02-26114.610001115.290001114.339996114.94000278.39623329683000
2004-02-27115.190002115.739998114.629997115.01999778.45079839312000
2004-03-01115.430000116.339996115.250000116.16000479.22834833130800
2004-03-02115.940002116.970001115.230003115.48000378.76454938556400
2004-03-03115.250000115.870003114.919998115.69000278.90776131346200
2004-03-04115.720001116.099998115.519997115.98999879.11241121060000
2004-03-05115.419998116.949997115.279999116.37999779.37841055905600
2004-03-08116.339996116.620003114.910004114.95999978.40988239281600
2004-03-09115.099998115.209999114.239998114.50000078.09609239746100
2004-03-10114.720001114.769997112.559998112.58000276.78656067671800
2004-03-11112.400002113.269997111.099998111.12000375.79073389134800
2004-03-12111.730003112.709999111.580002112.58000276.78656054012200
2004-03-15112.269997112.349998110.900002111.19999775.84530657677200
2004-03-16111.779999112.059998110.839996111.79000176.24771959832600
2004-03-17112.180000113.260002112.099998113.04000177.10030441607300
2004-03-18112.699997113.269997111.930000113.07000077.12076660014300
2004-03-19112.410004112.570000111.040001111.05999876.01539648636200
2004-03-22110.540001110.570000109.099998109.65000275.05029362752100
2004-03-23110.250000110.400002109.360001109.45999974.92024254080200
2004-03-24109.580002110.139999108.849998109.55000374.98185751584300
2004-03-25110.080002111.300003109.790001111.00000075.97429749873600
2004-03-26110.959999111.790001110.800003111.02999975.99482737409500
2004-03-29111.629997112.739998111.580002112.58999677.06263044113600
2004-03-30112.300003113.070000112.220001112.97000177.32266239059900
2004-03-31112.989998113.400002112.379997113.09999877.41167448517600
2004-04-01113.070000113.870003113.050003113.77999977.87711345103800
2004-04-02114.809998114.839996113.900002114.63999978.46570650987700
2004-04-05114.459999115.379997114.440002115.26999778.89691930251800
2004-04-06114.830002115.180000114.620003114.90000278.64366928420900
2004-04-07114.949997114.980003114.110001114.62999778.45886245890500
2004-04-08115.410004115.410004113.739998114.37000378.28089146929700
2004-04-12114.580002115.080002114.570000114.82000078.58891323085200
2004-04-13115.260002115.300003113.019997113.20999977.48695456210300
2004-04-14112.610001113.639999112.550003113.38999977.61014662322300
2004-04-15113.449997113.779999112.360001112.95999977.31585761602500
2004-04-16113.379997114.050003112.980003113.83000277.91131647059200
2004-04-19113.550003113.989998113.269997113.83000277.91131628277600
2004-04-20114.080002114.320000111.779999111.91999876.60399653299400
2004-04-21112.199997112.949997111.870003112.66999877.11734850177300
2004-04-22112.480003114.669998112.440002114.25000078.19879262071500
2004-04-23114.419998114.570000113.790001114.36000178.27404829395700
2004-04-26114.500000114.940002113.599998114.19999778.16457435515200
2004-04-27114.230003115.120003113.959999114.30000378.23303243485500
2004-04-28113.889999114.010002112.500000112.82000077.22000950165800
2004-04-29112.720001113.320000111.160004111.83000276.54241269687600
2004-04-30112.169998112.379997110.900002110.95999975.94693048681400
2004-05-03111.370003112.290001111.349998112.15000276.76140633758000
2004-05-04112.250000113.260002111.660004112.05999876.69981451185100
2004-05-05112.410004112.959999112.160004112.77999977.19263534405000
2004-05-06112.019997112.589996111.000000111.80999876.52874054997000
2004-05-07111.220001112.230003109.959999109.95999975.26248260950000
2004-05-10109.440002109.750000108.360001108.83000274.48906775279400
2004-05-11109.459999110.050003109.330002109.75000075.11875948300600
2004-05-12109.570000110.540001108.059998110.44999775.59785590830500
2004-05-13109.760002110.809998109.629997109.98999875.28303557393700
2004-05-14109.949997110.739998109.269997110.04000175.31724554123100
2004-05-17108.889999109.500000108.410004109.09999874.67385955020400
2004-05-18109.489998109.940002109.330002109.65000275.05029330193100
2004-05-19110.500000111.180000109.150002109.26999774.79020754804100
2004-05-20109.449997109.870003109.040001109.62000375.02976238082900
2004-05-21109.970001110.550003109.470001109.80999875.15982147480400
2004-05-24110.529999110.760002109.680000110.26999775.47470140961500
2004-05-25109.900002111.980003109.599998111.84999876.55609948668000
2004-05-26111.660004112.290001111.510002112.23999876.82302935977000
2004-05-27112.540001113.029999112.059998112.87000377.25426545306900
2004-05-28112.730003112.879997112.360001112.86000177.24739123367200
2004-06-01112.459999112.860001111.870003112.70999977.14472241044700
2004-06-02113.029999113.480003112.459999113.12999777.43222839774200
2004-06-03112.809998113.190002112.070000112.08999676.72036738688300
2004-06-04112.980003113.580002112.709999112.98000377.32950632739500
2004-06-07113.430000114.809998113.419998114.69999778.50679031643800
2004-06-08114.370003114.919998114.169998114.86000178.61628732846500
2004-06-09114.510002114.699997113.720001113.79000177.88394936737600
2004-06-10114.040001114.349998113.930000114.34999878.26722021711000
2004-06-14113.820000113.849998112.870003113.22000177.49379734633000
2004-06-15113.900002114.449997113.510002114.01999778.04135937445000
2004-06-16114.000000114.199997113.699997114.00000078.02766426633400
2004-06-17113.849998114.070000113.330002113.83000277.91131628402400
2004-06-18113.269997114.220001113.180000113.62999778.05831931799800
2004-06-21113.750000114.139999113.129997113.19999777.76291725284000
2004-06-22113.129997113.879997112.669998113.76999778.15450337334000
2004-06-23113.610001114.839996113.419998114.75000078.82769035580000
2004-06-24114.559998114.930000114.260002114.38999978.58039135272100
2004-06-25114.410004114.940002113.680000113.83999678.20257632837900
2004-06-28114.519997114.610001113.410004113.44999777.93465440824500
2004-06-29113.529999114.169998113.419998113.91999878.25752328418100
2004-06-30114.070000114.790001113.650002114.52999978.67658252230600
2004-07-01114.250000114.400002112.580002112.94000277.58431257734700
2004-07-02113.160004113.290001112.599998112.87999777.54311434615100
2004-07-06112.370003112.449997111.629997111.88999976.86302238698200
2004-07-07111.809998112.570000111.750000112.22000177.08972929839800
2004-07-08111.809998112.320000111.199997111.44000276.55390245291100
2004-07-09111.720001111.940002111.379997111.73000376.75312027412900
2004-07-12111.519997112.040001111.000000111.77999976.78746835691300
2004-07-13111.919998112.019997111.599998111.86000176.84242226752000
2004-07-14111.260002112.389999111.120003111.51999776.60884154089400
2004-07-15111.739998111.910004110.699997110.80000376.11425038403500
2004-07-16111.570000111.669998110.440002110.70999976.05243740871200
2004-07-19110.750000110.959999109.989998110.23999875.72954639592800
2004-07-20110.529999111.900002110.250000111.63999976.69130746679800
2004-07-21111.820000112.059998109.449997109.58000275.27616956241100
2004-07-22109.360001110.389999108.769997109.87999775.48225472477100
2004-07-23109.620003109.709999108.690002108.95999974.85027349610500
2004-07-26109.190002109.430000108.209999108.75000074.70596349679100
2004-07-27109.050003110.110001108.970001109.76999775.40669351295100
2004-07-28109.550003110.370003108.589996110.09999875.63338565862300
2004-07-29110.540001110.870003110.000000110.57000075.95627652200500
2004-07-30110.320000110.900002110.099998110.83999676.14172441581700
2004-08-02110.190002111.360001110.050003111.07000076.29974438263100
2004-08-03110.930000111.059998110.160004110.20999975.70895440948800
2004-08-04109.889999110.750000109.639999110.19999775.70210340763200
2004-08-05110.290001110.379997108.269997108.40000274.46555350772000
2004-08-06107.629997107.959999106.620003106.84999873.40080374729000
2004-08-09107.019997107.480003106.870003107.00000073.50383837476300
2004-08-10107.309998108.410004107.260002108.37999774.45183655870600
2004-08-11107.680000108.330002107.099998108.16000474.30072052933200
2004-08-12107.680000107.949997106.629997106.98000373.49010550015900
2004-08-13107.099998107.349998106.589996107.19000273.63436141634700
2004-08-16107.139999108.639999107.099998108.30000374.39687345731900
2004-08-17108.750000109.279999108.529999108.91000474.81593340701600
2004-08-18108.519997110.169998108.489998110.02999975.58531243165400
2004-08-19109.809998110.019997109.180000109.70999975.36550939881600
2004-08-20109.610001110.629997109.510002110.48000375.89442444870900
2004-08-23110.550003110.769997110.050003110.19999775.70210333745100
2004-08-24110.639999110.730003109.849998110.34999875.80509930453100
2004-08-25110.330002111.269997109.900002111.09999876.32032838551400
2004-08-26110.959999111.309998110.849998111.09999876.32032826629500
2004-08-27111.199997111.629997111.050003111.44999776.56075324902900
2004-08-30111.220001111.339996110.449997110.52999975.92878026726500
2004-08-31110.660004111.160004110.099998111.11000176.32717944125300
2004-09-01110.949997111.639999110.480003111.32000076.47145152778300
2004-09-02111.239998112.699997111.239998112.58000277.33702142736600
2004-09-03112.330002112.820000112.010002112.12000377.02102730480500
2004-09-07112.540001113.129997112.320000112.86000177.52938137338800
2004-09-08112.620003113.059998112.309998112.58000277.33702132963100
2004-09-09112.570000112.879997112.029999112.48000377.26832634314800
2004-09-10112.519997113.269997112.080002113.05999877.66674827900600
2004-09-13113.309998113.739998113.010002113.43000077.92092944398100
2004-09-14113.300003113.690002113.190002113.66000478.07892628048900
2004-09-15113.300003113.360001112.680000112.80000377.48813638295000
2004-09-16112.849998113.370003112.800003113.13999977.72173323911700
2004-09-17112.949997113.360001112.690002113.15000278.05211633683000
2004-09-20112.669998112.989998112.279999112.47000177.58305437149400
2004-09-21112.750000113.470001112.540001112.95999977.92105940920800
2004-09-22112.500000112.519997111.470001111.55000376.94841049042100
2004-09-23111.599998111.699997110.949997110.94999776.53456144068700
2004-09-24111.169998111.730003111.129997111.45999976.88634534981100
2004-09-27111.099998111.199997110.580002110.75000076.39657639355100
2004-09-28110.910004111.510002110.410004111.27999976.76218441662900
2004-09-29111.209999111.849998111.000000111.83999677.14849933325700
2004-09-30111.550003111.980003111.260002111.76000277.09330743536700
2004-10-01112.260002113.650002112.209999113.65000278.39704162824300
2004-10-04114.099998114.440002113.800003113.83999678.52807633082400
2004-10-05113.849998114.160004113.540001113.90000278.56951136910600
2004-10-06113.769997114.680000113.680000114.68000079.10753642297800
2004-10-07114.379997114.400002113.360001113.44999778.25910939388800
2004-10-08113.150002113.769997112.349998112.51000277.61068051872600
2004-10-11112.779999113.019997112.639999112.97000177.92797120229100
2004-10-12112.199997112.830002111.940002112.52999977.62442841754700
2004-10-13113.000000113.070000111.320000111.54000176.94155154212600
2004-10-14111.680000111.930000110.580002110.63999976.32072464082200
2004-10-15111.019997111.739998110.570000111.26000276.74836063482200
2004-10-18110.889999111.900002110.699997111.68000077.03809443535100
2004-10-19112.019997112.230003110.589996110.73999876.38965655851900
2004-10-20110.379997110.820000109.750000110.51999776.23793857118500
2004-10-21110.790001111.320000110.209999111.23999876.73460453218300
2004-10-22111.190002111.250000109.860001109.98999875.87231448752400
2004-10-25109.750000110.120003109.349998109.86000175.78268443990900
2004-10-26110.129997111.599998109.879997111.54000176.94155154337400
2004-10-27111.379997113.099998111.120003112.87999777.86588373896000
2004-10-28112.779999113.559998112.489998113.22000178.10044154413300
2004-10-29113.120003113.639999112.900002113.19999778.08661748820200
2004-11-01113.559998113.839996113.199997113.51000278.30051436720900
2004-11-02113.669998114.570000113.220001113.55000378.32806456210000
2004-11-03115.029999115.360001114.239998114.98000379.31447676960200
2004-11-04114.779999116.669998114.680000116.55000380.39748455350300
2004-11-05117.050003117.639999116.489998117.27999980.90105463287200
2004-11-08116.980003117.230003116.720001117.11000180.78376833863800
2004-11-09117.080002117.500000116.760002116.87999780.62512244658100
2004-11-10117.059998117.550003116.760002116.97000180.68721845265400
2004-11-11117.180000118.120003117.099998117.86000181.30115537863200
2004-11-12117.970001119.000000117.680000118.79000181.94266555583700
2004-11-15118.500000118.769997118.230003118.73000382.14400535297900
2004-11-16118.360001118.410004117.730003117.87999781.55592340028700
2004-11-17118.370003119.139999118.070000118.58000282.04021554494000
2004-11-18118.529999118.800003118.230003118.73999882.15094031854300
2004-11-19118.699997118.720001117.139999117.41999881.23765654276500
2004-11-22117.169998118.120003117.029999117.98000381.62511437560200
2004-11-23117.930000118.260002117.370003118.16000481.74965741968800
2004-11-24118.269997118.589996118.050003118.44000281.94337529724800
2004-11-26118.510002118.980003118.300003118.34999881.88110415487700
2004-11-29118.790001119.010002117.480003117.80999881.50749261460800
2004-11-30118.000000118.239998117.639999117.88999981.56285953685200
2004-12-01118.160004119.500000118.099998119.23000382.48993749898300
2004-12-02119.099998119.870003119.010002119.33000282.55909060163500
2004-12-03119.309998120.139999119.089996119.25000082.50376949067900
2004-12-06119.209999119.639999118.839996119.20999982.47609733030500
2004-12-07119.489998119.620003118.040001118.09999881.70814552047200
2004-12-08118.209999118.820000118.010002118.79000182.18550943895100
2004-12-09118.139999119.459999117.730003119.20999982.47609760922800
2004-12-10118.919998119.559998118.849998119.33000282.55909047828600
2004-12-13119.760002120.400002119.349998120.37000383.27864138541000
2004-12-14120.180000120.959999120.180000120.79000183.56921441500700
2004-12-15120.699997121.110001120.309998120.87999783.63149346699200
2004-12-16120.720001121.239998120.040001120.80999883.58305451641800
2004-12-17119.459999119.970001119.160004119.44000283.02557470761900
2004-12-20119.750000120.290001119.169998119.47000183.04642547187400
2004-12-21119.599998120.480003119.459999120.38999983.68593633094200
2004-12-22120.379997121.080002120.300003120.68000083.88754331500700
2004-12-23120.870003121.279999120.660004120.76999783.95008125646100
2004-12-27121.199997121.360001120.389999120.51999783.77628329944100
2004-12-28120.639999121.330002120.599998121.18000084.23509223422900
2004-12-29121.080002121.400002120.949997121.36000184.36018422650600
2004-12-30121.400002121.570000121.040001121.12999784.20036321076900
2004-12-31121.300003121.660004120.800003120.87000384.01961528648800
2005-01-03121.559998121.760002119.900002120.30000383.62335255748000
2005-01-04120.459999120.540001118.440002118.83000282.60155569167600
2005-01-05118.739998119.250000118.000000118.01000282.03157065667300
2005-01-06118.440002119.150002118.260002118.61000182.44862447814700
2005-01-07118.970001119.230003118.129997118.44000282.33045255847700
2005-01-10118.339996119.459999118.339996119.00000082.71968156563300
2005-01-11118.639999118.739998117.989998118.18000082.14971963099700
2005-01-12118.400002118.839996117.519997118.57000082.42079972720500
2005-01-13118.639999118.730003117.500000117.62000381.76044555537500
2005-01-14117.970001118.529999117.760002118.23999882.19142242032500
2005-01-18118.050003119.620003117.949997119.47000183.04642557391700
2005-01-19119.430000119.519997118.209999118.22000182.17752854378900
2005-01-20117.889999118.199997117.290001117.50000081.67706372049300
2005-01-21117.790001118.000000116.650002116.77999981.17655963160400
2005-01-24117.089996117.339996116.370003116.55000381.01668558441900
2005-01-25116.910004117.470001116.720001116.87999781.24605668245000
2005-01-26117.320000117.599998117.040001117.23000381.48933457195100
2005-01-27117.190002117.750000116.980003117.43000081.62836555878800
2005-01-28117.489998117.550003116.610001117.43000081.62836560738900
2005-01-31117.949997118.250000117.709999118.16000482.13581152532700
2005-02-01118.250000119.080002118.099998118.91000482.65717349841200
2005-02-02119.059998119.589996118.900002119.26999782.90742552468900
2005-02-03119.059998119.160004118.570000118.95999982.69191048837100
2005-02-04119.000000120.430000118.980003120.23000383.57473050024600
2005-02-07120.250000120.519997119.959999120.07000083.46348645412000
2005-02-08120.169998120.650002120.070000120.20999983.56079139263500
2005-02-09120.419998120.489998119.250000119.30999882.93519655279400
2005-02-10119.660004120.019997119.260002119.73999883.23408545858600
2005-02-11119.699997121.040001119.459999120.76999783.95008153133000
2005-02-14120.690002120.860001120.480003120.68000083.88754332432100
2005-02-15120.800003121.430000120.680000121.12999784.20036343852700
2005-02-16120.930000121.459999120.669998121.20999984.25592055523000
2005-02-17121.230003121.330002120.220001120.23000383.57473058124000
2005-02-18120.239998120.480003119.900002120.38999983.68593647723300
2005-02-22119.900002120.470001118.580002118.59999882.44163580697600
2005-02-23118.930000119.570000118.620003119.44999783.03250168292600
2005-02-24119.239998120.320000118.980003120.23999883.58162768563600
2005-02-25120.269997121.669998120.180000121.43000084.40886760899900
2005-02-28121.150002121.300003120.040001120.62999783.85275369381300
2005-03-01120.820000121.519997120.779999121.23000384.26984447294400
2005-03-02120.760002121.930000120.650002121.16999884.22814964226500
2005-03-03121.660004121.900002120.699997121.22000184.26287161230800
2005-03-04122.050003122.830002121.790001122.73000385.31252356168500
2005-03-07122.660004123.250000122.400002122.79000185.35424043442400
2005-03-08122.669998123.000000122.110001122.33000285.03447044362000
2005-03-09121.970001122.290001120.959999120.97000184.08911173263600
2005-03-10121.199997121.500000120.400002121.23999884.27681065149000
2005-03-11121.309998121.720001120.160004120.38999983.68593657976500
2005-03-14120.610001121.160004120.279999121.13999984.20728336336400
2005-03-15121.419998121.459999120.080002120.13999983.51218462438500
2005-03-16119.699997120.160004118.900002119.12000382.80312374874200
2005-03-17119.309998119.739998118.980003119.36000182.96997162584200
2005-03-18119.110001119.529999118.150002118.54000182.72360260232000
2005-03-21118.709999118.779999117.760002118.09999882.41656561244300
2005-03-22118.370003118.930000116.900002116.90000281.57911792472400
2005-03-23116.949997117.720001116.750000117.00000081.64894970817300
2005-03-24117.459999117.989998117.059998117.13999981.74662851932500
2005-03-28117.419998117.940002117.309998117.30999881.86525046765500
2005-03-29117.139999117.900002116.250000116.52999981.32092371160300
2005-03-30116.779999118.199997116.769997118.18000082.47238962002100
2005-03-31118.190002118.459999117.870003117.95999982.31888664575400
2005-04-01118.629997118.989998116.910004117.43000081.94899795255300
2005-04-04117.360001117.860001116.739998117.62999782.08855471581200
2005-04-05117.779999118.379997117.669998118.19000282.47936246853900
2005-04-06118.449997118.949997118.180000118.59999882.76548053268200
2005-04-07118.410004119.260002118.320000119.23999883.21209746734600
2005-04-08119.169998119.209999118.000000118.00000082.34677963772900
2005-04-11118.290001118.419998117.830002118.08999682.40958444945000
2005-04-12117.889999119.059998117.070000118.69999782.83524386144800
2005-04-13118.559998118.800003117.129997117.30000381.85823865949000
2005-04-14117.400002117.500000115.769997115.76999780.79053596119800
2005-04-15115.739998116.199997114.099998114.15000279.660057128677300
2005-04-18114.120003114.959999113.959999114.50000079.904282100035200
2005-04-19115.099998115.529999114.830002115.41000480.53932264930100
2005-04-20115.379997115.629997113.550003113.80000379.415802107735900
2005-04-21114.790001116.209999114.379997116.01000280.95803186952200
2005-04-22115.739998116.500000114.269997115.57000080.65100988845800
2005-04-25115.860001116.500000115.720001116.33000281.18135852284100
2005-04-26115.959999116.769997115.150002115.19999780.39280772626000
2005-04-27114.860001116.070000114.440002115.65000280.70682584131900
2005-04-28115.269997115.680000114.199997114.19999779.69493172481500
2005-04-29115.070000115.870003113.970001115.75000080.776619103993800
2005-05-02116.070000116.410004115.519997116.40000281.23020256026400
2005-05-03116.070000116.849998115.690002116.59999881.36975186000300
2005-05-04116.650002117.750000116.279999117.50000081.99787981055700
2005-05-05117.669998118.000000116.739998117.45999981.96991096906700
2005-05-06117.930000117.989998117.059998117.08999681.71170867415400
2005-05-09117.209999118.080002117.050003117.82000082.22114643750500
2005-05-10117.360001117.500000116.389999116.59999881.36975174613500
2005-05-11116.930000117.400002115.849998117.23999881.81641491647400
2005-05-12117.320000117.589996115.949997115.94999780.91616195086800
2005-05-13116.300003116.620003114.800003115.72000180.75567685267000
2005-05-16115.699997116.839996115.660004116.80000381.50934649207000
2005-05-17116.410004117.699997116.160004117.58000282.05370361071800
2005-05-18118.089996119.080002118.010002118.79000182.89809477944900
2005-05-19119.019997119.410004118.699997119.29000183.24701761768100
2005-05-20119.339996119.389999118.739998119.12000383.12837246345500
2005-05-23119.209999120.040001119.190002119.77999983.58896651047900
2005-05-24119.440002119.830002119.199997119.50000083.39354750654100
2005-05-25119.349998119.870003118.830002119.41000483.33075047608800
2005-05-26119.790001120.209999119.620003120.05000383.77736743256200
2005-05-27120.059998120.250000119.800003120.25000083.91696224596100
2005-05-31120.080002120.169998119.400002119.48000383.37960143377200
2005-06-01119.519997120.919998119.449997120.50000084.09138569611000
2005-06-02120.230003120.839996120.099998120.76000284.27283539704500
2005-06-03120.550003120.889999119.730003120.15000283.84716860999400
2005-06-06119.949997120.199997119.550003120.04000183.77039336046400
2005-06-07120.389999121.250000120.010002120.12999783.83319166501300
2005-06-08120.430000120.589996119.669998119.91000483.67965746881200
2005-06-09119.739998120.580002119.440002120.48000384.07746156653300
2005-06-10120.559998120.650002119.599998120.19999783.88205736465300
2005-06-13119.940002121.080002119.809998120.58000284.14722449383200
2005-06-14120.449997121.199997120.379997120.86000184.34266733857100
2005-06-15121.160004121.239998120.230003121.08999684.50314353195600
2005-06-16121.059998121.639999120.919998121.40000284.71946046564500
2005-06-17121.540001121.900002121.220001121.36000185.03336351529400
2005-06-20121.080002121.839996120.940002121.40000285.06138641019400
2005-06-21121.500000121.650002121.029999121.47000185.11043539879800
2005-06-22121.680000121.940002121.070000121.57000085.18051146310100
2005-06-23121.320000121.599998119.830002119.86000183.98238462185600
2005-06-24119.879997120.010002118.839996118.98000383.36579158572500
2005-06-27118.970001119.410004118.750000119.15000283.48491748183800
2005-06-28119.400002120.239998119.370003120.15000284.18555541174200
2005-06-29120.370003120.400002119.760002119.83000283.96134242316500
2005-06-30120.220001120.320000118.949997119.18000083.50593662288800
2005-07-01119.449997119.800003119.209999119.52999983.75115249737500
2005-07-05119.250000120.650002119.190002120.48999884.42379851549000
2005-07-06120.389999120.650002119.410004119.48000383.71610352363600
2005-07-07118.290001119.949997118.260002119.94999784.045441103268800
2005-07-08119.970001121.320000119.720001121.32000085.00537164491200
2005-07-11121.330002122.099998121.309998121.94000285.43977449688300
2005-07-12121.989998122.629997121.639999122.26000285.66399451871100
2005-07-13122.269997122.519997121.989998122.43000085.78309641182300
2005-07-14122.980003123.440002122.489998122.91000486.11945363638800
2005-07-15122.790001123.040001122.360001122.83999686.07033556075900
2005-07-18122.500000122.629997122.050003122.34999885.72705156598400
2005-07-19122.709999123.110001122.410004123.01999786.19646559165700
2005-07-20122.589996123.730003122.300003123.44000286.49078469477000
2005-07-21123.550003123.610001122.470001122.72000185.986290101110900
2005-07-22122.879997123.559998122.629997123.54000186.56085252607100
2005-07-25123.410004123.949997122.849998123.19000286.31559057301600
2005-07-26123.230003123.529999122.949997123.33999686.42070842758800
2005-07-27123.500000123.889999123.050003123.79000186.73601543181600
2005-07-28123.959999124.639999123.639999124.57000087.28253947880700
2005-07-29124.410004124.629997123.500000123.73999886.70098962358100
2005-08-01123.830002124.040001123.449997123.65000286.63793240418200
2005-08-02123.870003124.599998123.739998124.38999987.15643345147400
2005-08-03124.250000124.739998124.120003124.72000187.38765036837200
2005-08-04124.230003124.309998123.570000123.72000186.68697450855600
2005-08-05123.449997123.980003122.669998122.87999786.09841253595500
2005-08-08123.150002123.410004122.379997122.65000285.93724147616000
2005-08-09123.059998123.589996122.870003123.38999986.45575747170000
2005-08-10123.820000124.500000122.820000123.33000286.41371972863700
2005-08-11123.269997124.029999123.010002123.82000086.75705758570200
2005-08-12123.570000123.690002122.750000123.05999886.22453354776900
2005-08-15123.220001123.870003122.830002123.82000086.75705736208500
2005-08-16123.440002123.519997122.089996122.20999985.62895271942100
2005-08-17122.190002122.870003122.029999122.19999785.62192562275100
2005-08-18122.050003122.559998121.839996122.19000285.61496053388600
2005-08-19122.629997122.820000122.199997122.47000185.81112739842100
2005-08-22122.580002123.230003121.879997122.47000185.81112769912000
2005-08-23122.500000122.610001121.150002122.23999885.64995655168600
2005-08-24121.940002122.730003121.089996121.15000284.88623079104600
2005-08-25121.349998121.669998121.209999121.58999685.19451935631100
2005-08-26121.480003121.489998120.680000120.76000284.61296161956800
2005-08-29120.410004121.779999120.379997121.69000285.26459556179200
2005-08-30121.250000121.300003120.389999121.05000384.81615474160200
2005-08-31121.190002122.660004120.739998122.58000285.888184102945200
2005-09-01122.519997123.150002121.139999122.48999885.82516574578700
2005-09-02122.849998122.879997122.040001122.26999785.67096747653400
2005-09-06122.660004123.800003122.650002123.69999786.67294357251300
2005-09-07123.629997124.129997123.459999123.91000486.82009141749700
2005-09-08123.660004124.000000123.309998123.50000086.53282939068700
2005-09-09123.830002124.739998123.800003124.59999887.30352843093900
2005-09-12124.449997124.669998124.269997124.34999887.12838033017600
2005-09-13124.129997124.419998123.519997123.66000486.64492858427500
2005-09-14123.739998123.919998123.019997123.20999986.32962057694600
2005-09-15123.589996123.650002122.900002123.15000286.28759073156900
2005-09-16123.300003123.739998122.870003123.50000086.90116975424100
2005-09-19123.470001123.550003122.639999123.08999686.61267153355300
2005-09-20123.199997123.610001121.870003122.05000385.88085284480300
2005-09-21121.790001121.870003120.779999120.91000485.07871294469100
2005-09-22120.949997121.660004120.440002121.33999685.38127184597200
2005-09-23121.239998121.889999120.900002121.44000285.45166059368100
2005-09-26122.019997122.239998121.080002121.58000285.55016370415400
2005-09-27121.519997121.989998121.019997121.55000385.52906066150800
2005-09-28121.930000122.120003121.199997121.66999885.61348058620500
2005-09-29121.550003122.860001121.080002122.66000486.31008966607700
2005-09-30122.620003123.040001121.739998123.04000186.57748447824200
2005-10-03122.959999123.339996122.449997122.59999886.26787650994800
2005-10-04122.790001123.029999121.160004121.22000185.29683760776300
2005-10-05121.250000121.309998119.570000119.62999784.178017106052100
2005-10-06119.779999120.260002118.169998119.19999783.875473140941800
2005-10-07119.699997120.050003119.129997119.61000184.16394875661400
2005-10-10119.680000119.709999118.300003118.59999883.45325552677000
2005-10-11118.989998119.389999118.320000118.43000083.33367975629800
2005-10-12118.389999119.129997117.410004117.50000082.679245100510400
2005-10-13117.459999118.080002116.879997117.43000082.63000599052900
2005-10-14118.120003118.809998117.559998118.66999883.50254888651000
2005-10-17118.800003119.269997118.449997119.11000183.81211968109300
2005-10-18118.940002118.959999117.800003117.82000082.90441174996900
2005-10-19117.500000119.800003117.120003119.77999984.283546116563800
2005-10-20119.489998119.809998117.300003117.66999882.798851131966700
2005-10-21118.290001118.779999117.510002118.12999783.12250596579500
2005-10-24118.440002120.089996118.410004119.95999984.41024071308400
2005-10-25119.720001120.239998118.940002119.72000184.24134876594500
2005-10-26119.510002120.540001119.190002119.37000383.99508780855800
2005-10-27119.199997119.370003117.930000118.09999883.10144066623100
2005-10-28118.430000119.949997118.099998119.80000384.29765372322000
2005-10-31120.290001121.300003120.129997120.12999784.52987777698900
2005-11-01120.580002120.900002120.220001120.48999884.78315766365100
2005-11-02120.169998121.750000120.129997121.75000085.66978574012300
2005-11-03122.150002122.660004121.750000122.26999786.03566784897600
2005-11-04122.400002122.459999121.550003122.11000185.92308859156000
2005-11-07122.370003122.620003121.849998122.23000386.00751546765400
2005-11-08121.930000122.419998121.790001122.23000386.00751542152800
2005-11-09122.080002122.949997121.860001122.38999986.12008757666800
2005-11-10122.339996123.519997121.750000123.33999686.78857479048100
2005-11-11123.349998123.839996122.430000123.76000287.08409134867000
2005-11-14123.790001124.019997123.379997123.69000287.03482845092200
2005-11-15123.550003124.089996122.860001123.23999886.71820169592500
2005-11-16123.370003123.550003122.980003123.48999886.89411951133000
2005-11-17123.680000124.650002123.139999124.63999987.70332355717500
2005-11-18125.059998125.279999124.330002125.12999788.04811972437200
2005-11-21125.150002125.910004124.980003125.76000288.49142550021200
2005-11-22125.559998126.519997125.419998126.30000388.87141466438800
2005-11-23126.250000127.410004126.209999127.02999989.38506350854700
2005-11-25126.980003127.220001126.809998127.12999789.45542115270000
2005-11-28127.250000127.269997126.040001126.23000388.82212854498500
2005-11-29126.650002126.980003126.089996126.08999688.72360251738900
2005-11-30126.160004126.519997125.290001125.41000488.24511756007200
2005-12-01126.019997127.029999125.980003126.69000289.14582865468200
2005-12-02126.769997127.080002126.500000126.84999889.25841546699400
2005-12-05126.699997126.730003126.180000126.58000289.06842859273400
2005-12-06127.050003127.739998126.629997126.82000089.23728957935200
2005-12-07126.769997126.870003125.680000126.08000288.71658366816500
2005-12-08126.220001126.820000125.480003126.00000088.66030162608600
2005-12-09126.160004126.779999125.820000126.33000288.89250250744500
2005-12-12126.709999126.860001125.959999126.44999788.97691348389900
2005-12-13126.419998127.699997126.290001127.30999889.58207788630900
2005-12-14127.190002128.089996127.139999127.80999889.93392964375000
2005-12-15127.839996128.000000127.180000127.44000289.67353855900300
2005-12-16127.279999127.360001126.360001126.36000189.38494946238300
2005-12-19126.730003126.870003125.690002125.70999988.92512548733000
2005-12-20125.860001126.589996125.480003125.83000289.01004846603200
2005-12-21126.220001126.760002125.800003126.02999989.15151251806900
2005-12-22126.309998126.690002126.080002126.69000289.61839332247900
2005-12-23126.779999126.860001126.419998126.76000289.66790827977300
2005-12-27126.959999127.050003125.379997125.47000188.75537144499500
2005-12-28125.739998125.989998125.500000125.75000088.95346130764300
2005-12-29125.720001125.959999125.059998125.19000288.55732032788900
2005-12-30124.800003125.059998124.360001124.51000288.07628644645600
2006-01-03125.190002127.000000124.389999126.69999789.62545873256700
2006-01-04126.860001127.489998126.699997127.30000390.04988151899600
2006-01-05127.150002127.589996126.879997127.37999790.10646847307500
2006-01-06128.020004128.580002127.360001128.44000290.85630062885900
2006-01-09128.419998129.059998128.380005128.77000491.08975243527400
2006-01-10128.389999128.979996128.259995128.89999491.18167944960800
2006-01-11129.020004129.440002128.729996129.30999891.47171049598900
2006-01-12129.080002129.279999128.440002128.80000391.11096240509200
2006-01-13128.570007128.899994128.199997128.67999391.02608544856700
2006-01-17128.199997128.419998127.809998128.33000290.77848852066600
2006-01-18127.580002128.899994127.160004127.82000090.41773275067600
2006-01-19128.130005128.770004127.809998128.30999890.76433681530400
2006-01-20128.279999128.309998125.970001125.97000189.109070114957800
2006-01-23126.209999126.820000126.129997126.41999889.42736867017400
2006-01-24126.629997127.150002126.419998126.55000389.51931853008800
2006-01-25127.040001127.180000125.839996126.66000489.59719187747700
2006-01-26127.250000127.669998126.760002127.36000190.09233971294000
2006-01-27127.660004128.660004127.449997128.53999390.92705565771200
2006-01-30128.440002128.809998128.350006128.44000290.85630033709600
2006-01-31128.320007128.539993127.489998127.50000090.19135372937000
2006-02-01127.820000128.429993127.720001128.38999990.82091563561000
2006-02-02128.100006128.139999126.800003126.90000289.76696883626900
2006-02-03126.580002128.389999126.139999126.26999789.32129786040400
2006-02-06126.440002126.800003126.169998126.59999889.55473345511900
2006-02-07126.379997126.660004125.400002125.48000388.76245171208100
2006-02-08125.849998128.100006125.599998126.62000389.56887859422200
2006-02-09126.919998127.599998126.370003126.41000489.42029662023300
2006-02-10126.430000127.129997125.449997126.63999989.58303864508700
2006-02-13126.599998126.790001125.949997126.41000489.42029652308700
2006-02-14126.459999128.029999126.209999127.75000090.36822590964400
2006-02-15127.680000128.320007127.239998128.19999790.68653185471300
2006-02-16128.339996129.210007128.179993129.16000491.36562361017900
2006-02-17129.050003129.160004128.580002128.80999891.11801940342600
2006-02-21129.110001129.399994128.289993128.49000590.89167046456300
2006-02-22128.770004129.649994128.649994129.27000491.44343642326700
2006-02-23129.270004129.639999128.279999129.08000291.30901343423200
2006-02-24129.110001129.479996128.759995129.41000491.54245836777400
2006-02-27129.399994130.039993129.279999129.46000791.57786635858600
2006-02-28129.199997129.910004128.130005128.22999690.70773374394800
2006-03-01128.600006129.490005128.500000129.36999591.51416048641600
2006-03-02128.899994129.419998128.610001129.36000191.50708860642300
2006-03-03128.669998130.070007128.649994128.75999591.08265773402500
2006-03-06129.139999129.179993127.849998128.16999890.66532957478400
2006-03-07127.860001128.059998127.400002127.97000190.52380461780800
2006-03-08127.699997128.440002127.180000128.24000590.71482866692400
2006-03-09128.279999128.679993127.379997127.37999790.10646856313600
2006-03-10127.709999128.839996127.440002128.58999690.96243360490800
2006-03-13128.839996129.160004128.529999128.83000291.13220245479100
2006-03-14128.710007130.229996128.610001130.17999392.08713569877300
2006-03-15130.149994130.860001129.850006130.75999592.49739853398900
2006-03-16131.009995131.470001130.839996131.02999992.68840065526400
2006-03-17130.679993130.899994130.380005130.61999592.76583947286800
2006-03-20130.639999130.899994130.210007130.41000492.61671445538500
2006-03-21130.369995130.990005129.449997129.58999692.03432587102700
2006-03-22129.509995130.509995129.449997130.38000592.59540651605700
2006-03-23130.259995130.389999129.660004130.11000192.40363346704200
2006-03-24129.990005130.570007129.740005130.21000792.47467043209200
2006-03-27130.029999130.279999129.740005130.02000492.33972232523000
2006-03-28129.929993130.529999129.050003129.22000191.77155382079900
2006-03-29129.410004130.500000129.289993130.02999992.34681761505700
2006-03-30130.110001130.979996129.550003129.80000392.18347270571700
2006-03-31130.020004130.240005129.369995129.83000292.20478162925600
2006-04-03130.070007130.869995129.490005129.72999692.13376661624700
2006-04-04129.729996130.729996129.360001130.55999892.72320654809300
2006-04-05130.610001131.279999130.380005131.00999593.04279350607200
2006-04-06130.850006131.210007130.190002130.86999592.94337557906200
2006-04-07131.059998131.399994129.350006129.53999391.99880280180900
2006-04-10129.740005130.080002129.259995129.74000592.14087741496500
2006-04-11129.850006130.059998128.250000128.63999991.35963472799400
2006-04-12128.770004129.130005128.610001128.88000591.53009843033700
2006-04-13128.589996129.250000128.309998128.71000791.40937851051800
2006-04-17128.830002129.309998128.020004128.66000491.37383364167700
2006-04-18128.929993130.940002128.929993130.69999792.82264792531800
2006-04-19130.750000131.070007130.240005130.94999793.00020687269000
2006-04-20131.000000131.860001130.600006131.13000593.12805286005500
2006-04-21131.690002131.789993130.619995131.14999493.14222772342600
2006-04-24130.889999131.070007130.380005130.91000492.97176452546400
2006-04-25131.039993131.119995129.919998130.36999592.58829584359800
2006-04-26130.500000131.139999130.300003130.39999492.60961967262400
2006-04-27129.899994131.630005129.589996131.02999993.057014124478600
2006-04-28130.789993131.750000130.710007131.47000193.36949955854400
2006-05-01131.470001131.800003130.320007130.39999492.60961964990300
2006-05-02131.009995131.460007130.740005131.38000593.30556549063500
2006-05-03131.149994131.320007130.449997130.88999992.95758160821300
2006-05-04131.080002131.619995130.970001131.36000193.29137442921400
2006-05-05132.050003132.800003131.850006132.52000494.11520462588200
2006-05-08132.509995132.770004132.360001132.36000194.00155630016700
2006-05-09132.419998132.770004132.309998132.61999594.18624929864000
2006-05-10132.410004132.750000131.889999132.55000394.13649764378200
2006-05-11132.509995132.550003130.520004130.94999793.00020680626900
2006-05-12130.360001130.720001129.190002129.24000591.78576791726500
2006-05-15128.789993129.740005128.610001129.50000091.97042184029300
2006-05-16129.759995130.000000129.009995129.30999891.83545762137600
2006-05-17128.669998129.100006126.769997126.84999890.088371144789500
2006-05-18127.349998127.750000126.110001126.20999989.63388187906300
2006-05-19126.870003127.489998125.800003127.09999890.265945124309400
2006-05-22126.279999127.169998125.500000126.12999789.577057110852800
2006-05-23127.180000127.629997125.169998125.16999888.89529492006500
2006-05-24125.680000126.889999124.760002126.16999889.605476168405000
2006-05-25126.919998127.730003126.430000127.73000390.71336478977900
2006-05-26128.009995128.380005127.510002128.38000591.17501862989700
2006-05-30127.970001128.000000126.050003126.09999889.55574072419900
2006-05-31126.620003127.510002126.199997127.51000290.55714486926200
2006-06-01127.379997128.940002127.269997128.72999691.42359273721700
2006-06-02129.250000129.429993128.320007129.00000091.61529591702600
2006-06-05128.850006128.860001126.769997127.12000390.28016786105100
2006-06-06127.209999127.379997125.760002126.80999890.059975130498600
2006-06-07126.910004127.650002125.790001125.86000189.385292108599400
2006-06-08125.580002126.500000123.870003125.75000089.307167204957200
2006-06-09126.360001126.959999125.290001125.34999889.02308794972200
2006-06-12125.879997125.930000123.820000123.98999888.05722095815900
2006-06-13123.739998124.839996122.550003122.55000387.034561185688800
2006-06-14122.839996123.629997122.339996123.50000087.709221163566400
2006-06-15123.949997126.360001123.860001126.12000389.569939134057000
2006-06-16125.290001125.559998124.459999124.65000288.91725994253500
2006-06-19125.400002125.480003123.550003123.66999888.21819395804400
2006-06-20124.010002124.809998123.720001124.08999688.51779265494700
2006-06-21124.000000125.699997123.959999125.01000289.17404275008200
2006-06-22124.949997125.059998124.040001124.45999988.78170074566100
2006-06-23124.330002125.300003124.029999124.44000288.76741854107000
2006-06-26124.540001125.059998124.250000124.98999889.15977537899600
2006-06-27125.010002125.290001123.769997123.91000488.38939769780200
2006-06-28124.190002124.769997123.650002124.75000088.98858662368100
2006-06-29125.199997127.349998125.169998127.26999790.786179110634800
2006-06-30127.540001127.660004126.959999127.27999990.79332754227800
2006-07-03127.430000128.009995127.309998127.80000391.16426123914000
2006-07-05127.290001127.449997126.519997127.07000090.64354769653400
2006-07-06127.199997127.849998127.080002127.44000290.90746350100300
2006-07-07127.190002127.559998126.290001126.61000190.31539981626500
2006-07-10126.940002127.430000126.410004126.84999890.48658060964100
2006-07-11126.610001127.410004125.940002127.41000490.88604773640800
2006-07-12127.150002127.400002125.720001126.05000389.91592482561300
2006-07-13125.449997125.680000124.000000124.00000088.453575102405700
2006-07-14124.129997124.260002122.830002123.51999788.111191103242500
2006-07-17123.519997124.099998123.150002123.33999687.98278081159000
2006-07-18123.709999124.050003122.389999123.97000188.432190122771000
2006-07-19124.180000126.260002123.720001125.69000289.659142133565300
2006-07-20126.120003126.300003124.660004124.83000289.045647112259800
2006-07-21125.150002125.190002123.820000123.94999788.417900101560000
2006-07-24124.440002126.320000124.440002126.20999990.03004592884000
2006-07-25125.980003127.300003125.720001126.66000490.35102895480700
2006-07-26126.589996127.449997126.180000126.83000290.47229884525800
2006-07-27127.379997127.690002126.199997126.70999990.38672687257100
2006-07-28127.040001128.139999126.860001127.98000391.29264182137000
2006-07-31127.660004127.959999127.449997127.84999891.19994449593100
2006-08-01127.339996127.379997126.599998127.22000190.75052665225600
2006-08-02127.580002128.460007127.550003128.08000291.36399864770900
2006-08-03127.339996128.550003127.150002128.41999891.60653763693800
2006-08-04129.080002129.429993127.480003128.19999791.44960096294200
2006-08-07127.900002128.080002127.400002127.90000291.23558845377300
2006-08-08128.089996128.460007126.949997127.41000490.88604790901300
2006-08-09128.179993128.600006126.610001126.98000390.57930878910600
2006-08-10126.580002127.500000126.279999127.37000390.85751369322300
2006-08-11127.169998127.199997126.389999127.01000290.60071647482200
2006-08-14127.629997128.160004126.919998127.11000190.67203557839000
2006-08-15128.250000128.869995127.900002128.63000591.75631768143000
2006-08-16129.320007129.889999129.039993129.69999792.51960871737600
2006-08-17129.580002130.369995129.490005130.02999992.75499070992800
2006-08-18130.190002130.690002129.589996130.69000293.22581558288400
2006-08-21130.179993130.279999129.800003130.13000592.82630942133600
2006-08-22129.990005130.520004129.679993130.11999592.81916860839900
2006-08-23130.179993130.440002129.190002129.75999592.56240166592100
2006-08-24129.990005130.100006129.399994129.64999492.48391757983000
2006-08-25129.639999130.250000129.550003129.80999892.59809141756000
2006-08-28129.649994130.820007129.639999130.42999393.04033752681500
2006-08-29130.490005130.830002129.809998130.58000293.14733161817800
2006-08-30130.869995131.039993130.550003130.66000493.20440750052200
2006-08-31130.850006130.990005130.580002130.63999993.19012537510300
2006-09-01131.139999131.580002130.839996131.41999893.74652148794500
2006-09-05131.509995131.850006131.199997131.66999893.92490452348300
2006-09-06131.110001131.160004130.330002130.50999593.09738253795600
2006-09-07130.059998130.570007129.350006129.91000492.66938886269400
2006-09-08130.080002130.460007129.830002130.27999992.93330445096300
2006-09-11129.860001130.690002129.479996130.41000493.02609368496600
2006-09-12130.559998131.839996130.369995131.69000293.93914069875600
2006-09-13131.639999132.449997131.520004132.22000194.31720762898400
2006-09-14131.960007132.240005131.750000132.22999694.32431857805400
2006-09-15132.309998132.389999131.679993131.96000794.54572376703100
2006-09-18131.789993132.389999131.649994132.13999994.67466764154100
2006-09-19132.119995132.130005131.070007131.80999894.43823292089100
2006-09-20132.250000132.770004132.059998132.50999594.93975875204100
2006-09-21132.610001132.750000131.419998131.86999594.48123988932500
2006-09-22131.669998131.679993131.000000131.47000194.19464965966800
2006-09-25131.729996132.850006131.050003132.47999694.91828292299100
2006-09-26132.500000133.600006132.399994133.58000295.70641373962700
2006-09-27133.490005133.970001133.270004133.74000595.82102282432200
2006-09-28133.740005133.990005133.279999133.69000295.78521758597500
2006-09-29133.800003133.940002133.479996133.58000295.70641347966600
2006-10-02133.539993133.830002132.949997133.08000295.34816751687400
2006-10-03132.889999133.869995132.649994133.36000195.54880573108100
2006-10-04133.229996135.000000133.080002134.91999896.66647380890500
2006-10-05134.919998135.410004134.750000135.17999396.85275360505900
2006-10-06134.949997135.100006134.399994135.00999596.73094264983600
2006-10-09134.850006135.300003134.639999135.08999696.78826941176800
2006-10-10135.100006135.449997134.839996135.27000496.91721356403700
2006-10-11134.839996135.429993134.300003135.11000196.802597104071800
2006-10-12135.449997136.389999135.399994136.27999997.64089259158600
2006-10-13136.160004136.710007136.039993136.63000597.89167853944000
2006-10-16136.520004137.050003136.419998136.83999698.04209142273000
2006-10-17136.470001136.699997135.669998136.41000497.73403290500600
2006-10-18137.039993137.369995136.100006136.58999697.86299986848600
2006-10-19136.389999136.880005136.229996136.80999898.02058464063200
2006-10-20136.839996136.949997136.330002136.83999698.04209148094500
2006-10-23136.559998137.800003136.389999137.47000198.49348466219900
2006-10-24137.279999137.929993137.220001137.88000598.78722453234900
2006-10-25137.740005138.410004137.509995138.35000699.12398578105400
2006-10-26138.660004139.000000137.979996138.77999999.43207666843700
2006-10-27138.610001138.750000137.630005137.91000498.80873980238000
2006-10-30137.660004138.199997137.399994137.80999898.73710649717800
2006-10-31138.070007138.259995137.250000137.78999398.72277871274100
2006-11-01138.220001138.309998136.720001136.86000198.05645083005600
2006-11-02136.509995137.009995136.360001136.77999997.99910060693100
2006-11-03137.270004137.389999135.619995136.53999397.82718771346400
2006-11-06136.960007138.279999136.949997138.08000298.93055063303300
2006-11-07138.199997138.979996138.000000138.61000199.31026563318900
2006-11-08138.000000139.050003136.860001138.91000499.52520087517800
2006-11-09139.009995139.139999137.899994138.17999399.00216795916300
2006-11-10138.139999138.339996137.720001138.24000599.04515848991500
2006-11-13138.179993139.039993138.070007138.58000299.28878059398200
2006-11-14138.970001139.740005138.119995139.619995100.03390596704000
2006-11-15139.570007140.449997139.529999140.020004100.32045776509600
2006-11-16140.440002140.679993139.490005140.380005100.57840776728800
2006-11-17139.929993140.429993139.729996140.419998100.60705656353800
2006-11-20140.300003140.740005139.940002140.500000100.66441369174200
2006-11-21140.490005140.669998140.289993140.639999100.76471751367900
2006-11-22140.750000141.160004140.500000140.919998100.96537045505300
2006-11-24140.240005140.839996140.199997140.350006100.55698430998000
2006-11-27140.279999140.350006138.380005138.41999899.17414984545100
2006-11-28138.240005139.160004138.110001139.02000499.603996106652900
2006-11-29139.470001140.529999139.080002140.470001100.64293790034900
2006-11-30140.440002141.050003139.759995140.529999100.68586783994300
2006-12-01140.529999140.660004138.970001140.220001100.463753126080000
2006-12-04140.250000141.550003140.229996141.289993101.23040887813200
2006-12-05141.559998141.960007141.259995141.899994101.66743573374400
2006-12-06141.869995142.070007141.500000141.779999101.58145953253200
2006-12-07142.029999142.300003141.110001141.160004101.13726862857400
2006-12-08141.130005141.899994140.779999141.419998101.32354779625500
2006-12-11141.419998142.089996141.339996141.830002101.61733239779400
2006-12-12141.690002141.869995140.889999141.720001101.53849877451600
2006-12-13142.229996142.339996141.559998141.869995101.64594355520200
2006-12-14141.860001143.240005141.839996143.119995102.54155764755200
2006-12-15142.639999142.889999142.240005142.339996102.55095770857400
2006-12-18142.539993142.880005141.750000141.949997102.26992048954600
2006-12-19141.550003142.559998141.190002142.220001102.46447865023600
2006-12-20142.279999142.660004142.009995142.139999102.40683041469600
2006-12-21142.270004142.429993141.320007141.619995102.03218848698400
2006-12-22141.639999141.649994140.669998140.750000101.40540362069100
2006-12-26140.809998141.610001140.779999141.580002102.00337232696900
2006-12-27141.869995142.600006141.830002142.509995102.67341639727100
2006-12-28142.410004142.699997141.990005142.210007102.45726837288800
2006-12-29142.059998142.539993141.429993141.619995102.03218845461200
2007-01-03142.250000142.860001140.570007141.369995101.85208994807600
2007-01-04141.229996142.050003140.610001141.669998102.06819269620600
2007-01-05141.330002141.399994140.380005140.539993101.25410576645300
2007-01-08140.820007141.410004140.250000141.190002101.72242071655000
2007-01-09141.309998141.600006140.399994141.070007101.63593375680100
2007-01-10140.580002141.570007140.300003141.539993101.97454872428000
2007-01-11141.580002142.619995141.500000142.160004102.42121154476800
2007-01-12142.149994143.240005142.110001143.240005103.19938755370600
2007-01-16143.070007143.440002142.729996142.960007102.99759744871300
2007-01-17142.850006143.460007142.729996143.020004103.04081750241400
2007-01-18143.169998143.259995142.309998142.539993102.69503068177300
2007-01-19142.539993143.100006142.460007142.820007102.89674456973000
2007-01-22143.070007143.100006141.929993142.380005102.57975860253600
2007-01-23142.259995143.080002142.059998142.800003102.88233954064400
2007-01-24142.970001143.979996142.910004143.949997103.71087655834700
2007-01-25143.860001143.919998142.009995142.259995102.49327173583800
2007-01-26142.570007142.649994141.580002142.130005102.39959067255600
2007-01-29142.190002142.800003141.740005142.050003102.34198066114600
2007-01-30142.350006142.860001142.059998142.789993102.87510770407600
2007-01-31142.630005144.130005142.399994143.750000103.56678891868600
2007-02-01144.149994144.660004143.910004144.610001104.18637169312400
2007-02-02144.729996144.949997144.380005144.809998104.33046049607000
2007-02-05144.699997144.940002144.339996144.850006104.35926145705300
2007-02-06144.970001145.029999144.330002144.889999104.38806957081300
2007-02-07145.119995145.360001144.570007145.210007104.61871355669700
2007-02-08144.779999145.119995144.270004145.020004104.48176670641000
2007-02-09145.059998145.330002143.389999143.940002103.70367479084400
2007-02-12143.940002144.039993143.190002143.449997103.35063965657000
2007-02-13143.770004144.899994143.759995144.660004104.22239764081800
2007-02-14144.800003145.899994144.779999145.610001104.90685366039400
2007-02-15145.669998145.949997145.429993145.800003105.04377738715200
2007-02-16145.440002145.759995145.229996145.729996104.99327139841800
2007-02-20145.559998146.199997145.000000146.039993105.21662156911800
2007-02-21145.610001146.070007145.350006145.979996105.17340163971600
2007-02-22146.050003146.419998145.169998145.869995105.09415479067400
2007-02-23145.740005145.789993145.029999145.300003104.68347971966200
2007-02-26145.830002145.949997144.750000145.169998104.58978369192800
2007-02-27143.880005144.199997139.000000139.500000100.504822274466500
2007-02-28140.389999141.979996139.800003140.929993101.535011177536300
2007-03-01139.339996141.250000138.050003140.509995101.232468212828600
2007-03-02140.050003140.660004138.660004138.66999899.906792162574000
2007-03-05137.929993139.580002137.330002137.35000698.955788143750400
2007-03-06138.779999140.119995137.720001139.699997100.648865143333300
2007-03-07139.589996140.460007139.399994139.559998100.548019115144900
2007-03-08140.539993141.160004140.070007140.740005101.398170117891600
2007-03-09141.309998141.419998140.080002140.779999101.426987107765100
2007-03-12140.419998141.339996140.160004140.990005101.57827080366900
2007-03-13140.179993140.770004138.039993138.25000099.604233190605200
2007-03-14138.429993139.360001136.750000139.279999100.346283231853800
2007-03-15138.970001139.990005138.800003139.470001100.483192132435900
2007-03-16139.309998139.630005138.119995138.529999100.201851121531600
2007-03-19139.259995140.330002139.149994140.199997101.40976096161200
2007-03-20140.080002141.050003139.960007140.970001101.96669882147400
2007-03-21141.100006143.649994140.820007143.289993103.644882152368700
2007-03-22143.479996143.679993142.789993143.179993103.565254118942200
2007-03-23143.279999143.809998143.149994143.389999103.71715574416800
2007-03-26143.500000143.649994142.089996143.199997103.579727113787500
2007-03-27143.119995143.160004142.389999142.860001103.33380199864600
2007-03-28142.139999142.470001141.259995141.820007102.581535152907900
2007-03-29142.539993142.610001141.190002141.970001102.690041139432700
2007-03-30142.240005142.839996140.559998142.000000102.711731128194100
2007-04-02142.160004142.460007141.479996142.160004102.82746179416400
2007-04-03142.970001143.979996142.910004143.690002103.93414382417800
2007-04-04143.690002143.949997143.160004143.850006104.04988163995200
2007-04-05143.669998144.440002143.610001144.240005104.33196346822800
2007-04-09144.649994144.800003144.149994144.440002104.47663950967400
2007-04-10144.330002144.850006144.270004144.610001104.59960256620000
2007-04-11144.820007144.860001143.539993144.020004104.172836106365700
2007-04-12143.740005144.919998143.339996144.660004104.635780115534400
2007-04-13144.899994145.320007144.360001145.320007105.11318284287000
2007-04-16145.830002146.860001145.820007146.699997106.11136683064600
2007-04-17146.970001147.399994146.649994147.089996106.393440108424100
2007-04-18146.600006147.699997146.570007147.270004106.52365988345300
2007-04-19146.550003147.399994146.360001147.229996106.494736102947700
2007-04-20148.220001148.619995147.039993148.619995107.500137124114100
2007-04-23148.369995148.729996147.970001148.059998107.09507877270800
2007-04-24148.229996148.399994147.320007148.119995107.138451114471000
2007-04-25148.729996149.660004148.020004149.479996108.122124108418800
2007-04-26149.490005149.800003149.100006149.649994108.24516388741600
2007-04-27149.089996149.740005148.839996149.529999108.158371108191100
2007-04-30149.639999149.740005148.210007148.289993107.261414100874100
2007-05-01148.419998149.470001147.669998148.669998107.536278134342700
2007-05-02148.899994149.949997148.750000149.539993108.16559687129800
2007-05-03149.970001150.399994149.729996150.350006108.75151186569700
2007-05-04150.750000151.119995150.220001150.919998109.16379596409000
2007-05-07150.880005151.199997150.809998150.949997109.18548663461400
2007-05-08150.580002150.919998150.130005150.750000109.04077980584000
2007-05-09150.639999152.820007150.369995151.160004109.337364102070100
2007-05-10150.729996151.020004149.270004149.580002108.194519153617800
2007-05-11149.750000150.929993149.720001150.860001109.120323113408900
2007-05-14150.860001151.300003149.789993150.529999108.881653108027500
2007-05-15150.699997151.660004150.190002150.570007108.910637180673300
2007-05-16150.800003151.630005150.380005151.600006109.655640114166500
2007-05-17151.380005151.960007151.110001151.300003109.438629101132800
2007-05-18152.009995152.619995151.809998152.619995110.39344899182000
2007-05-21152.580002153.229996152.500000152.539993110.335556174664600
2007-05-22152.699997153.160004152.380005152.419998110.24876482148800
2007-05-23152.949997153.500000152.360001152.440002110.263206133786600
2007-05-24152.529999153.210007150.740005151.059998109.265045187593000
2007-05-25151.500000152.020004151.179993151.690002109.72075783309200
2007-05-29151.940002152.500000151.449997152.240005110.11857682020000
2007-05-30151.460007153.539993151.339996153.479996111.015465129013600
2007-05-31153.669998153.889999153.119995153.320007110.899773114866700
2007-06-01153.880005154.399994153.509995154.080002111.449471107771700
2007-06-04153.539993154.389999153.479996154.100006111.46396678008800
2007-06-05153.740005153.899994152.860001153.490005111.022675126917900
2007-06-06152.860001152.949997151.750000151.839996109.829247164096800
2007-06-07151.559998152.500000149.059998149.100006107.847321232414600
2007-06-08149.580002151.190002149.089996151.039993109.250610175886000
2007-06-11150.929993151.949997150.699997151.300003109.438629102015600
2007-06-12150.669998151.539993149.550003149.649994108.245163233898000
2007-06-13150.500000152.070007149.720001151.889999109.865417193208200
2007-06-14152.059998153.119995152.029999152.860001110.566986146396500
2007-06-15153.139999153.660004152.929993153.070007111.196136154030800
2007-06-18153.380005153.389999152.660004152.889999111.06530888537500
2007-06-19152.550003153.380005152.360001153.270004111.341423110851700
2007-06-20153.580002153.580002150.960007151.139999109.794090177119700
2007-06-21151.080002152.110001150.250000151.979996110.404274205262000
2007-06-22151.520004151.770004149.850006150.550003109.365494204964700
2007-06-25150.240005151.250000149.020004149.830002108.842461232014400
2007-06-26150.210007150.460007148.279999148.289993107.723709198445700
2007-06-27148.130005150.570007148.059998150.399994109.256516213638000
2007-06-28150.380005151.410004149.669998150.380005109.242035157705000
2007-06-29150.899994151.649994149.149994150.429993109.278275199701800
2007-07-02150.869995151.919998150.770004151.789993110.266243103357000
2007-07-03152.179993152.500000151.990005152.339996110.66582554048400
2007-07-05152.399994152.559998151.630005152.179993110.54956889279000
2007-07-06152.380005153.169998151.929993152.979996111.13079181109000
2007-07-09153.160004153.360001152.619995153.100006111.21796472348100
2007-07-10152.289993152.610001150.770004150.919998109.634300180362600
2007-07-11150.750000152.050003150.520004151.990005110.411537175607600
2007-07-12152.369995154.750000152.339996154.389999112.155037133882500
2007-07-13154.570007155.460007154.389999154.850006112.489212111794300
2007-07-16154.990005155.529999154.580002154.830002112.47467098378700
2007-07-17154.929993155.479996154.679993154.750000112.416550126201300
2007-07-18154.229996154.800003153.300003154.470001112.213066237887400
2007-07-19155.199997155.529999154.750000155.070007112.649017145212700
2007-07-20154.889999154.990005152.830002153.500000111.508469245502500
2007-07-23154.179993154.720001153.300003153.970001111.849930121183900
2007-07-24153.119995154.279999150.759995151.300003109.910316256732400
2007-07-25152.020004152.389999150.250000151.610001110.135506265214500
2007-07-26150.190002150.800003146.389999148.020004107.527626467592500
2007-07-27148.210007148.869995145.050003145.110001105.413658422987600
2007-07-30145.929993147.809998145.289993147.380005107.062691283017500
2007-07-31148.330002149.460007145.039993145.720001105.856812316976700
2007-08-01145.179993147.009995143.949997146.429993106.372551467670000
2007-08-02146.759995147.759995145.259995147.600006107.222519294758400
2007-08-03147.279999147.580002143.199997143.800003104.462021359398200
2007-08-06144.210007146.830002142.529999146.210007106.212784324980000
2007-08-07145.940002149.000000145.229996147.770004107.345993232568700
2007-08-08148.410004150.589996147.339996149.830002108.842461274930600
2007-08-09147.429993148.949997145.289993145.389999105.617058357622100
2007-08-10144.389999146.500000143.119995144.710007105.123093411018400
2007-08-13146.500000146.889999145.020004145.229996105.500862181917200
2007-08-14145.699997146.059998142.720001143.009995103.888145264134500
2007-08-15142.720001144.460007140.619995141.039993102.457031323834000
2007-08-16139.789993142.940002137.000000142.100006103.227058546743700
2007-08-17145.500000145.809998141.389999144.710007105.123093388218100
2007-08-20145.169998145.470001143.289993144.639999105.072227187320400
2007-08-21144.600006145.970001144.139999144.929993105.282883157066400
2007-08-22146.009995146.800003145.330002146.649994106.532379173156700
2007-08-23147.339996147.649994145.610001146.520004106.437958203915300
2007-08-24146.479996148.330002146.279999148.330002107.752785128901900
2007-08-27147.850006148.330002146.729996146.949997106.750343113024300
2007-08-28146.160004146.250000143.460007143.720001104.403931219790700
2007-08-29144.369995146.740005143.960007146.539993106.452484207654200
2007-08-30145.449997147.190002145.309998146.149994106.169144191817300
2007-08-31147.649994148.500000146.830002147.589996107.215210185477500
2007-09-04147.449997149.979996147.399994149.080002108.297661120062000
2007-09-05148.199997148.360001147.000000147.789993107.360512166261800
2007-09-06147.949997148.610001147.119995148.130005107.607544127878400
2007-09-07146.479996146.889999145.259995146.070007106.111031235447600
2007-09-10146.520004146.720001144.330002145.789993105.907631192305900
2007-09-11146.240005147.699997146.130005147.490005107.142609162081900
2007-09-12147.289993148.440002146.979996147.869995107.418640149554600
2007-09-13148.550003149.449997148.199997148.910004108.174095154079000
2007-09-14147.960007149.089996147.740005148.899994108.166809121911000
2007-09-17148.309998148.649994147.630005148.100006107.585724109870800
2007-09-18148.830002152.500000148.130005152.460007110.752975263759500
2007-09-19153.410004154.389999152.710007153.360001111.406761193779900
2007-09-20153.339996153.429993152.110001152.279999110.622246175186800
2007-09-21152.710007153.119995151.740005151.970001110.920776141457500
2007-09-24152.419998152.820007151.360001151.690002110.716400139450200
2007-09-25150.809998151.660004150.470001151.389999110.497414142289900
2007-09-26152.250000152.770004151.389999152.190002111.081322135547000
2007-09-27152.910004153.100006152.190002153.089996111.738213102713300
2007-09-28152.850006153.190002151.979996152.580002111.366028133372100
2007-10-01152.600006154.750000152.500000154.300003112.621346148162300
2007-10-02154.610001154.649994153.809998154.089996112.468109112978800
2007-10-03153.809998154.410004153.009995153.779999112.241821119055900
2007-10-04154.110001154.259995153.589996154.020004112.41701576864400
2007-10-05155.029999156.100006154.630005155.850006113.752731134579700
2007-10-08155.389999155.490005154.770004155.020004113.14687371280400
2007-10-09155.600006156.500000155.029999156.479996114.21253294054300
2007-10-10156.039993156.440002155.410004156.220001114.022751101711100
2007-10-11156.929993157.520004154.539993155.470001113.475365233529100
2007-10-12155.460007156.350006155.270004156.330002114.103050124546700
2007-10-15156.270004156.360001153.940002155.009995113.139641161151900
2007-10-16154.410004154.520004153.470001153.779999112.241821166525700
2007-10-17154.979996155.089996152.470001154.250000112.584900216687300
2007-10-18153.449997154.190002153.080002153.690002112.176186148367500
2007-10-19153.089996156.479996149.660004149.669998109.242058297169900
2007-10-22148.860001150.759995148.660004150.539993109.877022261989800
2007-10-23151.460007151.949997150.250000151.759995110.767479180085100
2007-10-24151.210007151.740005148.839996151.479996110.563103326694200
2007-10-25151.649994152.289993149.880005151.839996110.825851237374500
2007-10-26153.059998153.619995151.899994153.619995112.125053176484000
2007-10-29153.929993154.440002153.550003154.130005112.497353106841000
2007-10-30153.449997153.750000152.869995153.059998111.716301132981600
2007-10-31153.979996155.270004152.839996154.649994112.876801220954400
2007-11-01153.289993153.410004150.589996151.029999110.234642333040800
2007-11-02151.529999152.000000149.210007151.199997110.358711331228200
2007-11-05149.639999151.160004148.970001150.050003109.519379226841000
2007-11-06150.860001152.110001149.899994152.070007110.993736177800500
2007-11-07150.440002151.130005147.550003147.910004107.957382306639700
2007-11-08147.990005148.399994145.070007147.160004107.410042374509900
2007-11-09145.690002147.539993144.889999145.139999105.935661277745100
2007-11-12145.210007146.610001143.699997143.699997104.884605243087800
2007-11-13145.369995148.309998145.220001148.080002108.081505191117400
2007-11-14149.220001149.399994146.779999147.669998107.782234230558800
2007-11-15146.570007147.490005144.520004145.539993106.227600263111100
2007-11-16146.309998146.470001144.570007145.789993106.410034308770600
2007-11-19145.279999145.360001143.190002143.759995104.928406267746000
2007-11-20144.020004145.529999142.110001144.639999105.570717414767500
2007-11-21143.080002143.910004141.669998141.679993103.410240259012400
2007-11-23143.070007144.339996142.699997144.130005105.19842577688400
2007-11-26144.429993144.880005140.660004140.949997102.877419214232000
2007-11-27141.740005143.229996140.949997142.570007104.059853293897900
2007-11-28144.190002147.470001144.139999147.130005107.388138258596900
2007-11-29146.619995147.720001146.100006147.179993107.424644199409900
2007-11-30149.039993149.869995147.330002148.660004108.504807222908000
2007-12-03148.190002148.449997147.289993147.679993107.789566146430400
2007-12-04146.660004147.539993146.309998146.360001106.826057136533900
2007-12-05147.929993149.199997147.830002148.809998108.614319171130000
2007-12-06148.630005151.210007148.570007150.940002110.168976154457400
2007-12-07151.419998151.500000150.550003150.910004110.147087148980100
2007-12-10151.279999152.250000150.860001152.080002111.001068123914300
2007-12-11152.139999152.889999147.830002147.910004107.957382250346400
2007-12-12151.059998151.770004147.199997149.369995109.023033322435600
2007-12-13148.320007149.389999147.300003149.059998108.796806237551300
2007-12-14147.929993149.100006147.100006147.169998107.417274159152900
2007-12-17146.610001146.869995144.860001145.070007105.884521177269400
2007-12-18146.100006146.479996143.960007145.880005106.475739245569300
2007-12-19145.940002146.889999144.940002145.880005106.475739198917200
2007-12-20146.839996146.860001145.179993146.800003107.147293214813800
2007-12-21147.369995148.419998147.089996148.130005108.691803146084400
2007-12-24148.820007149.479996148.479996149.229996109.49894045601400
2007-12-26148.649994149.679993148.500000149.550003109.73372767093100
2007-12-27149.020004149.029999147.320007147.669998108.354279122981700
2007-12-28148.539993148.610001146.899994147.300003108.082779116398100
2007-12-31147.100006147.610001146.059998146.210007107.282967108126800
2008-01-02146.529999146.990005143.880005144.929993106.343788204935600
2008-01-03144.910004145.490005144.070007144.860001106.292412125133300
2008-01-04143.339996143.440002140.910004141.309998103.687576232330900
2008-01-07141.809998142.229996140.100006141.190002103.599503234991000
2008-01-08142.080002142.899994138.440002138.910004101.926552326365700
2008-01-09139.089996140.789993137.699997140.369995102.997841301824900
2008-01-10139.679993142.800003139.369995141.289993103.672890335701200
2008-01-11140.779999141.899994139.000000140.149994102.836464267076600
2008-01-14141.160004141.860001140.399994141.279999103.665543170365500
2008-01-15139.789993141.490005137.899994138.169998101.383568239940100
2008-01-16137.360001139.119995136.279999136.979996100.510391378802600
2008-01-17137.809998137.880005132.929993133.42999397.905525397892600
2008-01-18134.740005135.020004131.100006132.05999896.900276348561500
2008-01-22127.209999132.429993126.000000130.72000195.917068435923700
2008-01-23127.089996134.190002126.839996133.86000198.221054511913000
2008-01-24134.479996135.460007133.309998134.99000599.050217259949300
2008-01-25136.509995136.759995132.600006133.03999397.619354269603900
2008-01-28133.259995135.520004132.059998135.24000599.233650217934600
2008-01-29136.100006136.449997134.880005135.91000499.725243168968300
2008-01-30135.580002138.539993134.600006134.91000498.991524334939200
2008-01-31133.399994138.539993133.199997137.369995100.796547343680800
2008-02-01137.940002139.610001137.520004139.580002102.418152206843600
2008-02-04139.210007139.300003137.639999137.820007101.126732124694300
2008-02-05135.940002136.250000133.669998134.13000598.419189286882500
2008-02-06134.580002135.250000132.410004133.05000397.626732250792900
2008-02-07131.800003134.789993131.729996133.92999398.272430297368100
2008-02-08133.089996134.220001132.100006133.07000797.641418221643500
2008-02-11133.100006134.229996132.039993133.75000098.140350188576300
2008-02-12134.910004136.309998133.979996134.99000599.050217256654400
2008-02-13136.009995137.059998135.139999136.369995100.062798181967800
2008-02-14136.949997137.000000134.789993135.16999899.182289215207200
2008-02-15134.500000135.220001133.910004135.13999999.160316154110300
2008-02-19136.720001136.889999134.610001135.52000499.439079145190000
2008-02-20133.990005136.550003133.759995135.91999899.732620220085700
2008-02-21136.660004137.009995134.070007134.78999398.903458201051200
2008-02-22134.970001135.850006132.860001135.61999599.512459205491000
2008-02-25135.539993137.649994134.779999137.330002100.767204190107000
2008-02-26136.750000138.949997136.500000138.360001101.522926212420700
2008-02-27137.559998139.139999137.410004138.220001101.420265168395800
2008-02-28137.240005137.960007136.550003136.869995100.429695170831100
2008-02-29135.600006135.679993132.779999133.82000798.191711252715200
2008-03-03133.139999133.809998132.240005133.50000097.956924189483500
2008-03-04132.229996133.399994130.990005132.99000597.582726282513100
2008-03-05133.419998134.770004132.339996133.83000298.199036270681400
2008-03-06132.979996133.220001130.550003131.05999896.166542247911700
2008-03-07129.770004131.740005128.580002129.71000795.175957326434600
2008-03-10129.839996129.929993127.589996128.00000093.921227235683600
2008-03-11130.720001132.720001128.949997132.60000697.296547341440600
2008-03-12132.740005133.770004131.160004131.36000196.386681229161100
2008-03-13129.610001132.639999128.600006131.64999496.599464351504200
2008-03-14132.770004132.809998127.779999129.61000195.102615484687800
2008-03-17126.570000129.259995126.070000128.30000394.141365405311100
2008-03-18130.619995133.690002129.979996133.63000598.052299334416600
2008-03-19134.139999134.649994130.039993130.32000795.623566345971600
2008-03-20130.050003132.910004129.259995132.08000297.394737245320700
2008-03-24133.309998135.809998133.240005134.72000199.341476208977300
2008-03-25134.860001135.550003133.770004134.85000699.437347192947200
2008-03-26134.460007135.089996133.110001133.19999798.220650196934300
2008-03-27134.199997134.440002132.360001132.77999997.910942225153200
2008-03-28132.990005133.360001131.059998131.50999596.974442180896100
2008-03-31131.289993132.729996131.089996131.97000197.313667166692100
2008-04-01133.610001136.839996133.509995136.610001100.735115254547300
2008-04-02137.050003137.669998135.979996136.699997100.801521210910800
2008-04-03135.960007137.440002135.710007137.039993101.052231175884800
2008-04-04137.119995137.960007136.119995136.889999100.941620204446800
2008-04-07137.869995138.570007136.740005136.960007100.993256154245500
2008-04-08136.190002136.919998135.949997136.820007100.890038148937300
2008-04-09136.610001136.800003134.889999135.830002100.159981195610600
2008-04-10135.419998136.669998134.899994136.020004100.300072192967800
2008-04-11134.490005135.119995133.009995133.38000598.353378222973300
2008-04-14133.190002133.539993132.550003132.92999398.021545160522000
2008-04-15133.580002133.690002132.330002133.24000598.250145172389200
2008-04-16134.539993136.910004134.520004136.850006100.912125189268900
2008-04-17136.020004137.250000135.660004137.050003101.059631179665700
2008-04-18138.940002139.559998138.259995138.479996102.114044218530600
2008-04-21138.229996138.979996137.850006138.550003102.165726118587400
2008-04-22138.190002138.309998136.899994137.940002101.715889162166000
2008-04-23138.089996138.779999137.119995137.720001101.553665193309000
2008-04-24138.080002139.740005137.039993138.320007101.996094229381300
2008-04-25139.399994139.889999137.910004139.600006102.939964190788100
2008-04-28139.880005140.250000139.380005139.630005102.962074105610200
2008-04-29139.389999139.729996138.610001139.080002102.556488125514100
2008-04-30139.289993140.589996138.259995138.259995101.951859208395900
2008-05-01138.380005141.119995138.270004141.119995104.060753187279500
2008-05-02142.339996142.369995140.559998141.509995104.348389181585500
2008-05-05141.050003141.610001140.410004140.830002103.846909118504500
2008-05-06140.020004142.199997139.690002142.050003104.746574179339800
2008-05-07141.889999142.039993139.130005139.520004102.880951199267300
2008-05-08139.740005140.320007138.979996139.160004102.615509178321200
2008-05-09138.600006139.389999138.449997138.899994102.423759152588200
2008-05-12139.250000140.559998138.729996140.460007103.574112147865900
2008-05-13140.800003140.889999139.729996140.479996103.588860159132200
2008-05-14141.070007142.199997140.460007140.770004103.802742181910800
2008-05-15141.039993142.630005140.830002142.529999105.100487166927000
2008-05-16142.860001142.869995141.610001142.660004105.196365204236800
2008-05-19142.809998144.300003142.300003143.050003105.483955165664400
2008-05-20142.270004142.339996141.000000141.889999104.628563178552100
2008-05-21141.809998142.119995139.000000139.490005102.858833252724800
2008-05-22139.429993140.169998139.000000139.509995102.873566170820400
2008-05-23139.050003139.660004137.520004137.639999101.494659181376400
2008-05-27137.800003139.000000137.529999138.660004102.246803168322900
2008-05-28139.169998140.000000138.000000139.300003102.718742181288100
2008-05-29139.130005140.929993139.080002140.000000103.234917173927200
2008-05-30140.470001140.740005139.940002140.350006103.492996117362000
2008-06-02139.830002139.860001138.000000138.899994102.423759181069900
2008-06-03139.300003139.619995137.229996138.089996101.826462271965700
2008-06-04137.699997139.160004137.460007138.020004101.774864246637700
2008-06-05138.580002140.889999138.320007140.779999103.810097237867100
2008-06-06139.550003139.800003136.220001136.289993100.499207384276300
2008-06-09136.860001137.500000135.410004136.619995100.742538228263900
2008-06-10135.669998137.100006135.350006135.940002100.241119260234900
2008-06-11135.970001136.259995133.929993133.94000298.766304283890100
2008-06-12134.600006135.869995133.520004134.44999799.142403252791800
2008-06-13135.169998136.520004134.419998136.149994100.395950244726900
2008-06-16135.550003136.929993135.460007136.229996100.454933185832500
2008-06-17137.070007137.119995135.369995135.57000799.968323191707700
2008-06-18134.690002135.520004133.710007134.25000098.994881265893000
2008-06-19134.149994135.240005133.500000134.41999899.120239304204900
2008-06-20132.839996133.089996131.220001131.58000297.511414289275700
2008-06-23132.089996132.229996131.320007131.44999797.415039165096400
2008-06-24131.050003132.440002130.190002131.19000297.222374267300600
2008-06-25131.720001133.399994131.240005131.80999897.681847287853900
2008-06-26130.570007131.419998128.080002128.22999695.028755297775000
2008-06-27128.279999128.860001127.040001127.52999994.510010303423400
2008-06-30127.889999128.910004127.300003127.98000394.843498258842600
2008-07-01126.519997128.470001125.930000128.38000595.139923388622000
2008-07-02128.789993129.160004125.949997126.18000093.509560288064600
2008-07-03127.110001127.110001124.989998126.30999893.605865239352500
2008-07-07126.790001127.339996123.919998125.01999792.649872372427300
2008-07-08124.989998127.389999124.199997127.23999894.295090375973700
2008-07-09127.500000127.739998124.389999124.79000192.479424336729400
2008-07-10124.430000125.790001123.580002125.30000392.857384436475700
2008-07-11123.970001125.900002122.489998123.83999691.775429481124600
2008-07-14125.260002125.500000122.400002122.72000190.945396322720800
2008-07-15121.800003123.489998120.019997120.98999889.663322502502500
2008-07-16121.449997124.570000121.099998123.95999991.864342371642900
2008-07-17125.139999126.260002124.089996125.19999792.783287375490600
2008-07-18126.169998126.419998125.150002125.98000393.361320267030100
2008-07-21126.510002126.800003125.190002126.05000393.413208222863000
2008-07-22125.150002127.800003124.849998127.48000394.472969296904200
2008-07-23127.889999129.149994127.550003128.16999894.984306311698400
2008-07-24128.339996128.410004125.160004125.51000293.013008248634500
2008-07-25125.889999126.489998125.169998125.48000392.990799219131000
2008-07-28125.510002126.059998123.419998123.63999991.627190205201300
2008-07-29123.980003126.379997123.639999126.27999993.583633261505600
2008-07-30127.110001128.600006126.279999128.52999995.251091354710000
2008-07-31127.400002128.570007126.629997126.83000293.991249277402100
2008-08-01127.120003127.279999125.459999126.16000493.494743248690900
2008-08-04126.040001126.139999124.760002124.98999892.627655188239600
2008-08-05126.019997128.559998124.970001128.36000195.125092251577600
2008-08-06128.020004129.300003127.480003128.92999395.547508209555400
2008-08-07127.959999128.440002126.540001127.01000294.124649246312500
2008-08-08126.580002129.929993126.379997129.36999595.873596260811700
2008-08-11129.470001131.509995129.229996130.71000796.866676249425800
2008-08-12130.279999130.699997128.729996129.35000695.858788213200800
2008-08-13128.789993129.649994127.669998128.57000795.280731256393200
2008-08-14127.839996130.279999127.750000129.53999395.999557239555300
2008-08-15129.929993130.500000129.300003130.16999896.466476181000800
2008-08-18130.429993130.479996127.660004128.38999995.147362172275100
2008-08-19127.419998127.690002126.529999126.98999894.109818194673700
2008-08-20127.389999127.949997126.339996127.58000294.547073225498200
2008-08-21126.750000128.440002126.599998127.80000394.710083180609800
2008-08-22128.669998129.649994127.800003129.64999496.081116167715300
2008-08-25128.800003129.649994126.750000127.01999794.132050171936900
2008-08-26127.019997127.870003126.580002127.38999994.406227159117200
2008-08-27127.550003128.830002127.300003128.63000595.325188171032800
2008-08-28129.279999130.339996129.110001130.19000296.481262167537100
2008-08-29129.729996130.139999128.509995128.78999395.443741189195800
2008-09-02130.029999130.710007127.519997127.98999894.850914252364900
2008-09-03127.879997128.500000126.930000127.87999794.769386251947000
2008-09-04126.970001127.230003123.959999124.02999991.916222340042500
2008-09-05123.290001124.949997122.000000124.41999892.205261289503400
2008-09-08128.039993128.240005124.419998126.98999894.109818364075300
2008-09-09127.099998127.360001122.800003123.22000191.315926377326800
2008-09-10123.889999124.900002122.550003123.72000191.686478298916600
2008-09-11122.120003125.739998121.599998125.51000293.013008375369400
2008-09-12124.290001126.209999123.830002126.08999693.442841297851200
2008-09-15121.629997125.650002119.889999120.08999688.996368483607000
2008-09-16117.199997122.320000117.000000122.09999890.485970581744300
2008-09-17119.639999121.849998116.000000116.61000186.417404624095600
2008-09-18118.050003121.790001113.800003120.07000088.981560776114700
2008-09-19126.699997128.000000123.330002124.12000392.515312501087800
2008-09-22124.449997124.750000120.360001121.30999890.420822249966500
2008-09-23120.849998122.019997118.279999118.55000388.363632327470400
2008-09-24119.349998120.000000117.790001118.93000088.646858311818400
2008-09-25119.400002121.910004118.440002120.79000190.033249328253000
2008-09-26118.830002121.500000118.510002120.84999890.077957285917400
2008-09-29119.139999119.339996110.970001111.37999783.019341459562300
2008-09-30113.510002116.800003110.529999115.98999886.455460328154400
2008-10-01115.269997116.690002113.949997116.05999886.507660332783000
2008-10-02114.949997115.110001111.059998111.84999883.369659365337800
2008-10-03112.860001115.449997109.680000110.33999682.244133461798000
2008-10-06107.150002107.620003100.639999104.72000178.055176610637500
2008-10-07106.839996107.33000299.650002100.02999974.559395540012100
2008-10-0897.519997102.18000096.80999897.51000272.681053725414800
2008-10-0999.660004100.62000390.25000090.69999767.605064534485200
2008-10-1086.76000293.94000283.58000288.50000065.965225871026300
2008-10-1393.870003101.34999889.949997101.34999875.543266455584000
2008-10-14104.699997105.52999997.11000199.84999874.425194546268300
2008-10-1597.45999997.80000389.70999990.01999767.098251484627500
2008-10-1691.29000194.76999786.54000193.76999769.893333708811200
2008-10-1791.98999898.58999691.65000293.20999969.475937476649000
2008-10-2095.34999899.09999894.08999698.80999873.650024321294200
2008-10-2196.97000198.63999995.22000195.86000171.451172356502000
2008-10-2293.19999795.86000187.52999990.63999967.560341516168000
2008-10-2390.29000192.44999785.80999891.69000268.342972634666400
2008-10-2484.05999889.91999884.00000087.04000164.877029545812600
2008-10-2785.97000189.51000283.69999783.94999762.573837397288600
2008-10-2887.33999694.23999884.52999993.76000269.885910639939500
2008-10-2993.76999797.16999892.09999893.08000269.379005531270100
2008-10-3095.77999996.54000192.90000296.30000371.779152414582100
2008-10-3195.08000298.57000094.48000396.83000272.174164411394000
2008-11-0396.77999997.69000295.94999797.11000172.382896205419400
2008-11-0499.059998100.86000196.709999100.41000474.842598346793400
2008-11-0599.199997100.70999995.00000096.19000271.697182387844100
2008-11-0694.45999995.44000290.05999890.86000167.724335477721900
2008-11-0791.65000294.00000090.50000093.86000169.960434380391000
2008-11-1095.20999995.52999990.91999892.62999769.043610301773000
2008-11-1190.76000292.13999988.65000289.76999766.911873418498200
2008-11-1288.23000388.94999785.12000385.82000063.967655454330600
2008-11-1386.12999791.73000382.08999691.16999867.955399753141900
2008-11-1489.41000492.05999886.51999786.62000364.563965540352300
2008-11-1786.37999788.55999885.16000485.47000163.706799415254900
2008-11-1885.15000287.22000182.91000487.08000264.906845523811800
2008-11-1985.91000486.87000380.91999881.50000060.747650558327600
2008-11-2080.12999782.51000275.05000375.44999756.238144814180400
2008-11-2177.45999980.90000274.33999679.51999759.271835718536500
2008-11-2481.91999886.98999880.36000185.02999963.378830523305300
2008-11-2587.30000387.51000283.82000085.66000463.848404454112400
2008-11-2684.30000389.19000284.23999888.97000166.315567370134200
2008-11-2888.62999790.12999788.48000390.08999667.150375118308100
2008-12-0187.51000287.55000381.86000182.11000161.202332369927100
2008-12-0283.47000185.48999882.04000185.26999763.557686469508400
2008-12-0383.40000287.83000283.13999987.32000065.085709519863500
2008-12-0486.05999888.05000383.73999885.30000363.580090444173800
2008-12-0583.65000288.41999882.23999887.93000065.540405471905300
2008-12-0890.33999692.37999788.08000291.00000067.828697412859300
2008-12-0990.37000392.12999788.98000389.50000066.710632370790000
2008-12-1090.32000091.36000189.00000090.11000167.165298396187400
2008-12-1189.54000191.00000087.37000387.94000265.547844365061000
2008-12-1285.55000389.07000085.19999788.98999866.330513415060400
2008-12-1589.01999789.15000286.29000187.75000065.406227256694200
2008-12-1691.87999792.01999788.18000091.87999768.484612377699500
2008-12-1790.83999692.43000090.05999890.98999867.821213281819800
2008-12-1891.40000291.66999888.20999989.29000166.554100374673300
2008-12-1989.09999890.62000388.08999688.19000266.267784301451300
2008-12-2288.58000288.66999885.48999887.05999865.418701243759500
2008-12-2387.52999987.93000085.80000386.16000464.742432221625200
2008-12-2486.44999786.87000386.00000086.66000465.11815662061600
2008-12-2687.23999887.30000386.50000087.16000465.49382074767700
2008-12-2987.23999887.33000285.59999886.91000465.305977127795900
2008-12-3087.51000289.05000386.87999788.97000166.853912168256300
2008-12-3189.08000290.97000188.87000390.23999867.808228193987200
2009-01-0290.44000293.44000289.84999892.95999969.852089227566300
2009-01-0592.62999793.66000491.88999992.84999869.769432240349700
2009-01-0693.63999994.44999792.68000093.47000170.235329328260900
2009-01-0792.00000092.26000290.19999790.66999868.131348280899200
2009-01-0890.16000491.08999689.66999891.04000168.409348263834400
2009-01-0991.16000491.32000085.36000189.08999666.944069330953600
2009-01-1288.83999688.91000486.41000486.94999765.336067277858500
2009-01-1386.73000387.87999786.19999787.11000165.456276356432300
2009-01-1485.54000185.75000083.16000484.37000363.397415435491600
2009-01-1584.12000385.25000081.72000184.40000263.419918532647300
2009-01-1685.86000185.98999883.05000385.05999863.915848399237200
2009-01-2084.23000385.05999880.05000380.57000060.542004419855200
2009-01-2181.94000284.23999880.47000184.05000363.156925364360700
2009-01-2282.41999884.04000181.16999882.75000062.180073427940300
2009-01-2380.90000283.98999880.57000083.11000162.450626386800600
2009-01-2683.58999685.36000182.80999883.68000062.878910317978800
2009-01-2784.12999785.15000283.30000384.52999963.517593273789700
2009-01-2886.40000287.94999786.07000087.38999965.666687330007000
2009-01-2986.11000187.48999884.47000184.55000363.532654294392500
2009-01-3084.98000385.40000282.20999982.83000262.240196383383600
2009-02-0281.57000083.18000081.30999882.58000262.052334288233300
2009-02-0383.09999884.36000182.22000183.73999862.923981278385800
2009-02-0484.30000385.37000383.04000183.33000262.615929322989300
2009-02-0582.69999785.29000177.73000384.57000063.547646417679400
2009-02-0684.86000187.33999684.68000086.98000365.358589366101700
2009-02-0986.95999987.73999886.32000087.09999865.448723240075200
2009-02-1086.26999787.02999982.44999783.11000162.450626536212800
2009-02-1183.44999784.05000382.40000283.59999862.818790324442500
2009-02-1282.16999883.82000081.05000383.66000462.863876469302200
2009-02-1383.55000384.23999882.73999882.76000262.187565293998400
2009-02-1780.16000482.95999979.16999879.22000159.527546478910100
2009-02-1879.79000179.94000278.27999979.02999959.384800362964800
2009-02-1979.83999680.15000278.01999778.18000058.746078316867500
2009-02-2076.73000378.33999675.76999777.41999858.175003477176600
2009-02-2378.26999778.26999774.58999674.65000256.093571379641400
2009-02-2475.29000177.94999774.69999777.48000358.220089426260900
2009-02-2577.13999978.41999875.62999776.87000357.761707461985800
2009-02-2677.82000079.66999875.52999975.62000356.822456363353900
2009-02-2774.01000275.69000273.80999873.93000055.552536470510900
2009-03-0272.51999773.91999870.37000370.59999853.050320426452600
2009-03-0371.61000171.69999769.63999970.07000052.652061443761000
2009-03-0471.23000372.87000370.07000071.73000353.899422462753100
2009-03-0570.09999871.73000368.16999868.80000351.697762485549400
2009-03-0669.40000270.44999767.09999868.91999851.787949490470000
2009-03-0967.94999770.00000067.73000368.11000151.179295379905300
2009-03-1069.51000272.37000369.37000372.16999854.230053406227900
2009-03-1173.00000073.75000071.83000272.63999954.583202356648300
2009-03-1272.62000375.75000071.97000175.50000056.732277409702700
2009-03-1376.01000276.98000374.73000376.08999657.175606337474700
2009-03-1676.95999977.97000175.80999875.86000157.002789360644900
2009-03-1776.07000078.36000175.44999778.18000058.746078356814300
2009-03-1877.80999880.90000277.07000079.93000060.061085473273200
2009-03-1980.93000081.00000078.69000278.94000259.317158428520400
2009-03-2078.76000278.91000476.52999976.70999958.054070371078200
2009-03-2378.73999882.29000178.30999882.22000162.224030419933300
2009-03-2481.23999882.36000180.51000280.59999860.997997330271000
2009-03-2581.23000382.69999779.05999881.44999761.641281441775100
2009-03-2682.25000083.30000381.32000083.11000162.897606422025200
2009-03-2782.05000382.52999981.30999881.61000161.762356322332300
2009-03-3079.80000379.87000377.95999978.79000159.628223324108500
2009-03-3179.55999881.08000279.05000379.51999760.180672364238300
2009-04-0178.52999981.41999878.33000281.05999861.346146377018300
2009-04-0283.08000284.61000181.12999783.43000063.139721476230700
2009-04-0383.48999884.27999982.66999884.26000263.767906284646300
2009-04-0683.33999684.27999982.29000183.59999863.268417264866600
2009-04-0782.25000082.65000281.51000281.65000261.792652258947800
2009-04-0882.05999882.94000281.54000182.52999962.458656230402800
2009-04-0984.66999885.82000084.33000285.80999864.940895269653500
2009-04-1384.91999886.54000184.58000285.83000264.956070224847500
2009-04-1485.02999985.76000284.08000284.34999863.835999276598800
2009-04-1583.83999685.41999883.61000185.25000064.517113250726100
2009-04-1685.93000087.15000284.76999786.50000065.463127335202900
2009-04-1786.83000287.65000286.13999987.08000265.902077262649000
2009-04-2085.54000187.05000383.33999683.43000063.139721293690100
2009-04-2182.82000085.12999782.75000085.05999864.373337114090900
2009-04-2284.29000186.33999684.07000084.54000163.979790340395200
2009-04-2384.70999985.41999883.62999785.37000364.607925324903700
2009-04-2486.02999987.30999885.69000286.66000465.584259287703000
2009-04-2785.68000087.01000285.54000185.83999664.963646289581600
2009-04-2884.97000186.58999684.76000285.57000064.759285247926300
2009-04-2986.51999788.36000186.30000387.38999966.136711311505700
2009-04-3088.55000389.01999786.91999887.41999866.159401301419800
2009-05-0187.44000288.20999986.72000187.88999966.515030236110300
2009-05-0488.55000390.94000288.37999790.87999768.777893287120000
2009-05-0590.57000090.93000089.83999690.57000068.543289243036300
2009-05-0691.68000092.19999790.61000192.13999969.731445291941000
2009-05-0793.01000293.15000290.27999990.86000168.762772317728000
2009-05-0892.02999993.22000191.44000292.98000370.367210299081700
2009-05-1191.69999792.11000191.04000191.23999869.050362247923600
2009-05-1291.62999791.83000289.84999890.97000168.846054282431300
2009-05-1389.73999890.01000288.50000088.68000067.112961269619100
2009-05-1488.72000190.12000388.50000089.44000267.688126260098700
2009-05-1589.37000390.00000088.15000288.70999967.135704271502700
2009-05-1889.55000391.33999688.57000091.23000369.042809241447400
2009-05-1991.18000091.97000190.80999891.12000368.959549206102200
2009-05-2091.94999792.80000390.41000490.51000268.497902285722200
2009-05-2189.45999989.80000388.26000289.20999967.514038258988400
2009-05-2289.45999990.00000088.68000089.01999767.370262166811900
2009-05-2688.36000191.55999888.32000091.30000369.095749236318500
2009-05-2791.44000291.75000089.52999989.66999867.862167246015800
2009-05-2890.45999991.33999689.09999890.91999868.808197289095000
2009-05-2991.41999893.69999790.68000092.52999970.026627258641500
2009-06-0193.66999895.16999893.43000094.76999771.721863276246800
2009-06-0294.40000295.37000394.23000394.84999871.782387230874500
2009-06-0394.04000194.12999792.76000293.65000270.874260235310500
2009-06-0494.00000094.66999893.30000394.52999971.540230210102300
2009-06-0595.48999895.66999893.80000394.55000371.555359284257900
2009-06-0893.83999695.09999893.04000194.16000471.260223238565100
2009-06-0994.69000295.13999994.01999794.63999971.623489225125500
2009-06-1095.48000395.48999893.19000294.40000271.441833296100400
2009-06-1194.58000296.11000194.55999894.82000071.759705275414200
2009-06-1294.40000295.13999994.00000095.08000271.956482184361800
2009-06-1593.95999994.01999792.40000292.90000270.306664224190500
2009-06-1693.23000393.29000191.58000291.63999969.353081227319000
2009-06-1791.59999892.33000290.83000291.55000369.284973223445200
2009-06-1891.69000292.66999891.25000092.22000169.792007211725100
2009-06-1992.58000292.69999791.51999792.04000170.049248215655600
2009-06-2291.13999991.19000289.25000089.27999967.948685251913600
2009-06-2389.47000189.87999788.84999889.34999868.001953188309800
2009-06-2490.16000491.08000289.59999890.12000368.587975211577700
2009-06-2589.66999892.16999889.57000092.08000270.079712279411000
2009-06-2691.76999792.23999891.26999791.83999669.897034167579000
2009-06-2992.11000192.82000091.59999892.69999770.551590168481300
2009-06-3092.72000193.05999891.26999791.94999769.980782228888200
2009-07-0192.33999693.23000392.20999992.33000270.269981173041100
2009-07-0291.12999792.36000189.76000289.80999868.352074212309900
2009-07-0688.94000289.93000088.66000489.80000368.344452174499600
2009-07-0789.70999989.82000088.00000088.05999867.020210197088900
2009-07-0888.58999688.80000387.00000088.00000066.974518248050500
2009-07-0988.61000188.90000287.91000488.16999867.103920163777600
2009-07-1087.69999788.48999887.34999887.95999966.944077173520300
2009-07-1388.30999890.16999887.58999690.09999868.572762217413500
2009-07-1490.37999790.69000289.73000390.61000168.960938181487400
2009-07-1591.80999893.51000290.68000093.26000270.977776220877900
2009-07-1693.00000094.51000292.82000093.11000170.863609231174500
2009-07-1794.05999894.32000093.54000194.12999771.639923138561700
2009-07-2094.68000095.29000194.19000295.12999772.400970164179400
2009-07-2195.87000395.90000294.41999895.57000072.735855217718300
2009-07-2294.95999996.12999794.88999995.55000372.720627196068100
2009-07-2395.61000198.08000295.52999997.66000474.326492258795500
2009-07-2497.19999798.13999996.69000298.05999874.630928154003100
2009-07-2797.87999798.40000297.33999698.34999874.851639159259400
2009-07-2897.66000498.37000397.05999897.88999974.501541186685200
2009-07-2997.44000298.08999696.98000397.65000274.318916194399300
2009-07-3098.83000299.83000298.59999898.66999875.095184225575400
2009-07-3198.65000299.47000198.37999798.80999875.201721207358000
2009-08-0399.849998100.52999999.309998100.44000276.442299175776900
2009-08-0499.989998100.83999699.779999100.69999776.640160176714600
2009-08-05100.769997100.86000199.580002100.41000476.419464184726400
2009-08-06100.870003101.01999799.41999899.88999976.023720193203800
2009-08-07100.940002102.029999100.389999101.19999777.020699220640900
2009-08-10100.739998101.220001100.269997100.98999876.860878130898700
2009-08-11100.540001100.61000199.45999999.73000375.901924157301000
2009-08-1299.559998101.55999899.510002100.80000376.716293219052400
2009-08-13101.260002101.610001100.260002101.57000077.302299176449500
2009-08-14101.519997101.59999899.699997100.79000176.708649199616100
2009-08-1798.84999898.94999798.11000198.30999874.821205237667500
2009-08-1898.52999999.44000298.34999899.08999675.414848173461500
2009-08-1998.309998100.30000398.20999999.95999976.076965192812800
2009-08-20100.089996101.22000199.870003100.98999876.860878174131300
2009-08-21101.820000103.129997101.620003102.97000178.367805224605000
2009-08-24103.389999103.949997102.589996102.95999978.360184191279000
2009-08-25103.370003104.260002102.940002103.16000478.512398215310600
2009-08-26102.839996103.639999102.489998103.16999878.520027194620700
2009-08-27103.110001103.720001101.940002103.40000278.695076196230100
2009-08-28104.230003104.349998102.669998103.37999778.679825147024400
2009-08-31102.370003102.580002101.790001102.45999977.979660176051600
2009-09-01101.949997103.23999899.989998100.19999776.259651321276800
2009-09-0299.779999100.44000299.57000099.82000075.970428171805000
2009-09-03100.400002100.76999799.589996100.65000276.602119143572300
2009-09-04100.849998102.089996100.550003102.05999877.675240142687900
2009-09-08103.000000103.050003102.389999102.94000278.344978132909100
2009-09-09103.120003104.080002102.800003103.73000378.946220154612500
2009-09-10103.800003104.860001103.220001104.79000179.752960162902400
2009-09-11104.989998105.300003104.279999104.76999779.737717152360100
2009-09-14103.879997105.459999103.150002105.27999980.125877149593800
2009-09-15105.449997106.110001104.760002105.72000180.460747196795900
2009-09-16106.099998107.339996105.730003107.32000081.678482206406300
2009-09-17107.169998108.059998106.570000107.16000481.556725229170900
2009-09-18107.150002107.160004106.360001106.72000181.608704153799100
2009-09-21105.889999107.000000105.660004106.44999781.402229151892000
2009-09-22107.080002107.370003106.599998107.07000081.876358143126700
2009-09-23107.320000108.029999105.989998106.18000081.195763225947400
2009-09-24106.410004106.639999104.550003105.01000280.301102228636800
2009-09-25104.779999105.360001104.089996104.44999779.872826204059000
2009-09-28104.849998106.550003104.830002106.32000081.302826118285800
2009-09-29106.510002107.019997105.779999106.00000081.058121133733900
2009-09-30106.360001106.459999104.620003105.58999680.744598254383000
2009-10-01103.000000105.730003102.949997102.97000178.741089281840600
2009-10-02102.019997103.099998101.989998102.48999878.374039224748800
2009-10-05102.900002104.320000102.599998104.01999779.544014149875000
2009-10-06104.769997106.110001104.709999105.51000280.683441202491100
2009-10-07105.269997105.910004105.070000105.80000380.905197159200300
2009-10-08106.550003107.169998105.849998106.61000181.524597183305800
2009-10-09106.639999107.260002106.360001107.26000282.021667135008300
2009-10-12107.760002108.089996107.279999107.68000082.342834118031000
2009-10-13107.389999107.709999106.760002107.45999982.174553157692700
2009-10-14108.720001109.419998107.419998109.30999883.589287191421600
2009-10-15108.779999109.709999108.730003109.70999983.895172173873600
2009-10-16108.800003109.269997108.230003108.88999983.268097192069400
2009-10-19109.070000110.129997108.730003109.79000183.956337159530400
2009-10-20109.949997109.989998108.680000109.20999983.512787180921100
2009-10-21109.040001110.309998108.150002108.23000382.763382225379300
2009-10-22108.190002109.680000107.500000109.33000283.604576238444000
2009-10-23109.690002109.760002107.629997108.08000282.648697240033200
2009-10-26108.199997109.309998106.610001106.91000481.754005242028200
2009-10-27107.029999107.389999106.160004106.41999881.379288253266300
2009-10-28106.150002106.480003104.349998104.41000479.842255248821400
2009-10-29105.190002106.860001104.940002106.65000281.555176198110600
2009-10-30106.300003106.620003103.440002103.55999879.192230325608100
2009-11-02104.129997105.410004103.080002104.32000079.773438254222900
2009-11-03103.739998104.800003103.540001104.65000280.025787228362600
2009-11-04105.510002106.330002104.650002104.91999880.232262247996700
2009-11-05105.660004106.879997105.440002106.84999881.708130180015300
2009-11-06106.260002107.400002106.050003107.12999781.922234170954100
2009-11-09107.949997109.629997107.870003109.57000083.788101159495700
2009-11-10109.309998109.930000108.970001109.58999683.803398171899800
2009-11-11110.309998110.820000109.620003110.15000284.231644169466200
2009-11-12110.000000110.570000108.750000109.02999983.375168157144500
2009-11-13109.309998110.089996108.750000109.62000383.826340150963000
2009-11-16110.379997111.690002110.320000111.20999985.042229210922200
2009-11-17110.919998111.389999110.500000111.33999685.141663147134100
2009-11-18111.260002111.430000110.570000111.26999785.088051156486800
2009-11-19110.510002111.309998109.129997109.82000083.979271208734600
2009-11-20109.250000109.760002109.010002109.43000083.681053134196000
2009-11-23110.720001111.739998110.599998110.82000084.743980148010200
2009-11-24111.000000111.199997110.010002110.98999884.873970138420100
2009-11-25111.169998111.500000110.820000111.37999785.172211109564800
2009-11-27108.400002110.320000108.290001109.57000083.788101126001800
2009-11-30109.480003110.199997108.120003109.94000284.071053160874800
2009-12-01110.919998111.660004110.730003111.30000385.111023159613700
2009-12-02111.279999112.010002110.919998111.25000085.072800132315100
2009-12-03111.550003112.180000110.290001110.37999784.407509167324900
2009-12-04111.839996112.379997110.040001111.01000284.889282274907800
2009-12-07110.910004111.529999110.489998110.83999684.759285127973800
2009-12-08110.040001110.769997109.269997109.61000183.818718169863700
2009-12-09109.580002110.180000109.019997110.01999784.132225155063400
2009-12-10110.699997111.120003110.449997110.63999984.606323138014600
2009-12-11111.110001111.360001110.610001111.11000184.965721124854000
2009-12-14111.870003112.000000111.129997111.87000385.546898107141500
2009-12-15111.459999111.919998111.000000111.34999885.149254120408800
2009-12-16111.800003112.129997111.269997111.51999785.279251155358200
2009-12-17110.720001110.930000110.080002110.18000084.254578183390100
2009-12-18110.199997110.300003109.279999110.20999984.731232174591200
2009-12-21110.760002111.699997110.760002111.33000285.592308118039600
2009-12-22111.570000111.970001111.430000111.73000385.89986491707500
2009-12-23112.000000112.110001111.500000111.94999786.068970111783100
2009-12-24112.190002112.599998112.000000112.48000386.47647139677500
2009-12-28112.900002112.989998112.320000112.72000186.66097387508500
2009-12-29113.010002113.029999112.550003112.55999886.53794980572500
2009-12-30112.230003112.650002112.169998112.51999786.50718773138400
2009-12-31112.769997112.800003111.389999111.44000285.67688090637900
2010-01-04112.370003113.389999111.510002113.33000287.129936118944600
2010-01-05113.260002113.680000112.849998113.62999787.360596111579900
2010-01-06113.519997113.989998113.430000113.70999987.422081116074400
2010-01-07113.500000114.330002113.180000114.19000287.791138131091100
2010-01-08113.889999114.620003113.660004114.57000088.083275126402800
2010-01-11115.080002115.129997114.239998114.73000388.206261106375700
2010-01-12113.970001114.209999113.220001113.66000487.383621163333500
2010-01-13113.949997114.940002113.370003114.62000388.121704161822000
2010-01-14114.489998115.139999114.419998114.93000088.360062115718800
2010-01-15114.730003114.839996113.199997113.63999987.368294212283100
2010-01-19113.620003115.129997113.589996115.05999888.459976139172700
2010-01-20114.279999114.449997112.980003113.88999987.560471216490200
2010-01-21113.919998114.269997111.559998111.69999785.876724344859600
2010-01-22111.199997111.739998109.089996109.20999983.962418345942400
2010-01-25110.209999110.410004109.410004109.76999784.392952186937500
2010-01-26109.339996110.470001109.040001109.30999884.039314211168800
2010-01-27109.169998110.080002108.330002109.83000284.439079271863600
2010-01-28110.190002110.250000107.910004108.57000083.470367316104000
2010-01-29109.040001109.800003107.220001107.38999982.563171310677600
2010-02-01108.150002109.070000107.500000109.05999883.847084187865000
2010-02-02109.260002110.589996108.879997110.37999784.861916216327900
2010-02-03109.879997110.480003109.510002109.83000284.439079172730700
2010-02-04108.980003109.029999106.419998106.44000281.832779356715700
2010-02-05106.559998106.879997104.580002106.66000482.001945493585800
2010-02-08106.739998107.330002105.809998105.88999981.409950224166900
2010-02-09107.129997108.150002106.269997107.22000182.432457337820500
2010-02-10107.050003107.599998106.110001107.01000282.271027240511500
2010-02-11106.870003108.250000106.250000108.12999783.132080223591600
2010-02-12106.989998108.099998106.510002108.04000183.062920304622100
2010-02-16108.860001109.849998107.820000109.73999884.369881159317500
2010-02-17110.269997110.410004109.739998110.26000284.769691168845100
2010-02-18110.080002111.139999110.040001110.91000485.269402193708600
2010-02-19110.620003111.570000110.360001111.13999985.446228222684900
2010-02-22111.550003111.580002110.830002111.16000485.461601132346900
2010-02-23110.860001111.199997109.519997109.80999884.423706207497000
2010-02-24110.139999111.000000109.860001110.82000085.200203176350700
2010-02-25109.239998110.750000108.940002110.66999885.084892259634700
2010-02-26110.769997111.120003110.110001110.73999885.138725173589300
2010-03-01111.199997112.000000111.169998111.88999986.022827147709700
2010-03-02112.370003112.739998112.000000112.19999786.261169160992400
2010-03-03112.489998112.970001112.019997112.30000386.338066150785000
2010-03-04112.449997112.800003112.029999112.63999986.599419135770400
2010-03-05113.370003114.339996113.099998114.25000087.837250176118800
2010-03-08114.260002114.519997114.070000114.26999787.852623114631200
2010-03-09113.930000114.989998113.870003114.45999987.998688154556700
2010-03-10114.510002115.279999114.410004114.97000188.390778186088800
2010-03-11114.699997115.480003114.349998115.44999788.759842160791100
2010-03-12115.949997115.970001115.139999115.45999988.767517162074800
2010-03-15115.260002115.570000114.599998115.48999888.790581146816800
2010-03-16115.809998116.519997115.489998116.41000489.497864168673000
2010-03-17116.760002117.480003116.419998117.09999890.028351177468100
2010-03-18117.110001117.269997116.570000117.04000189.982216196509100
2010-03-19115.970001117.290001115.519997115.97000189.526802226641100
2010-03-22115.309998116.800003115.239998116.58999690.005424184477800
2010-03-23116.760002117.510002116.379997117.41000490.638443182941600
2010-03-24116.970001117.430000115.580002116.83999690.198402196072600
2010-03-25117.629997118.169998116.510002116.65000290.051720223396300
2010-03-26116.870003117.419998116.120003116.58000289.997688205808500
2010-03-29117.169998117.529999116.690002117.32000090.568962134513500
2010-03-30117.459999117.830002116.910004117.40000290.630737145772500
2010-03-31116.949997117.519997116.610001117.00000090.321922161078700
2010-04-01117.800003118.250000117.099998117.80000390.939514161215200
2010-04-05118.250000118.839996117.919998118.76000291.680611105847600
2010-04-06118.419998119.250000118.290001119.04000191.896759110384200
2010-04-07118.800003119.360001117.809998118.36000191.371788184576300
2010-04-08117.949997118.970001117.599998118.76999791.688309158704000
2010-04-09119.019997119.599998118.800003119.55000392.290482133006500
2010-04-12119.699997120.050003119.559998119.73999892.437119110279000
2010-04-13119.620003120.040001119.000000119.83000292.506638125043600
2010-04-14120.269997121.190002120.080002121.19000293.556519161609000
2010-04-15120.989998121.570000120.949997121.29000193.633713144615300
2010-04-16120.860001121.290001118.750000119.36000192.143837366786700
2010-04-19119.010002119.930000118.470001119.80999892.491188217947800
2010-04-20120.559998120.980003119.870003120.87999793.317200157708000
2010-04-21120.949997121.230003119.989998120.66000493.147392192910100
2010-04-22119.809998121.169998119.120003121.01999793.425285115360300
2010-04-23120.940002121.860001120.629997121.80999894.035179177335500
2010-04-26121.849998122.120003121.230003121.34999893.680061143457300
2010-04-27120.650002121.339996118.250000118.48000391.464470355853300
2010-04-28119.050003119.680000118.269997119.37999792.159233300674100
2010-04-29120.099998121.110001120.070000120.86000193.301758193775000
2010-04-30120.879997121.010002118.779999118.80999891.719200270000900
2010-05-03119.379997120.680000119.199997120.34999892.908058182747900
2010-05-04119.010002119.029999116.919998117.51999790.723343360353400
2010-05-05116.559998117.800003115.970001116.82000090.182953328973200
2010-05-06116.260002117.000000105.000000112.94000287.187675647356600
2010-05-07112.639999113.769997109.410004111.26000285.890732637558800
2010-05-10115.809998116.650002114.910004116.16000489.673454396159600
2010-05-11115.070000117.360001114.910004115.83000289.418716317849800
2010-05-12116.290001117.620003116.089996117.44999790.669304235607100
2010-05-13117.129997117.680000115.889999115.98999889.542198234452500
2010-05-14115.120003115.330002112.870003113.88999987.921021345601400
2010-05-17114.199997114.519997111.769997113.94999787.967377325739800
2010-05-18114.879997115.220001112.029999112.40000286.770813360556800
2010-05-19111.769997112.769997110.360001111.76000286.276726394742700
2010-05-20109.379997109.889999107.470001107.54000183.018990530418300
2010-05-21105.910004109.379997105.360001109.11000184.230965500909400
2010-05-24108.519997109.389999107.610001107.70999983.150208269823000
2010-05-25105.110001107.870003104.379997107.82000083.235130396505200
2010-05-26108.480003109.470001106.849998107.16999882.733330349719300
2010-05-27109.190002110.800003108.779999110.76000285.504745300870500
2010-05-28110.639999110.720001108.849998109.37000384.431694297933500
2010-06-01108.349998109.949997107.370003107.52999983.011261277909400
2010-06-02108.080002110.339996107.510002110.33000285.172798240243700
2010-06-03110.650002111.059998109.580002110.70999985.466148226618300
2010-06-04108.610001109.330002106.459999106.82000082.463120398475600
2010-06-07107.199997107.610001105.410004105.48999881.436394264609100
2010-06-08105.570000106.830002104.650002106.62000382.308754357774300
2010-06-09107.239998108.279999105.599998106.05000381.868706268023300
2010-06-10107.860001109.279999106.040001109.15000284.261894317890600
2010-06-11108.190002109.750000108.120003109.68000084.671021214128200
2010-06-14110.519997111.120003109.400002109.51000284.539742207196100
2010-06-15110.279999112.099998110.089996112.00000086.462006238268700
2010-06-16111.419998112.419998111.199997111.95999986.431099216374000
2010-06-17112.279999112.330002111.050003112.13999986.570068263185800
2010-06-18111.830002112.129997111.370003111.73000386.663933174006600
2010-06-21113.120003113.199997110.790001111.41000486.415733213140700
2010-06-22111.410004111.900002109.410004109.57000084.988503239355400
2010-06-23109.639999110.029999108.480003109.23000384.724800254639900
2010-06-24108.690002108.830002107.139999107.41999883.320862268523600
2010-06-25107.739998108.419998106.769997107.87000383.669914238726500
2010-06-28108.029999108.320000107.139999107.52999983.406204169218600
2010-06-29106.019997107.510002103.550003104.20999980.830994373649500
2010-06-30103.919998104.879997102.879997103.22000180.063126284101700
2010-07-01103.150002103.489998101.129997102.76000279.706314382924800
2010-07-02103.110001103.419998101.620003102.19999779.271935233385200
2010-07-06103.639999104.370003101.879997102.87000379.791634256935300
2010-07-07103.129997106.239998103.019997106.11000182.304771253769400
2010-07-08107.000000107.279999105.910004107.16000483.119202210842100
2010-07-09107.129997107.970001106.930000107.95999983.739723144999900
2010-07-12107.599998108.239998107.150002108.02999983.793983131283600
2010-07-13109.150002110.089996108.930000109.66000485.058319213025900
2010-07-14109.309998110.080002108.860001109.65000285.050575184426800
2010-07-15109.610001110.059998108.169998109.68000085.073860232337900
2010-07-16109.089996109.209999106.449997106.66000482.731384282693400
2010-07-19107.050003107.629997106.220001107.29000183.220039186709000
2010-07-20105.870003108.559998105.820000108.48000384.143066258162400
2010-07-21109.040001109.070000106.629997107.07000083.049393264527000
2010-07-22108.339996109.940002108.330002109.45999984.903214274781300
2010-07-23109.239998110.570000108.930000110.41000485.640068222020800
2010-07-26110.599998111.669998110.290001111.55999886.532112184445700
2010-07-27112.169998112.290001111.110001111.55000386.524338204855600
2010-07-28111.320000111.660004110.459999110.83000285.965851163056200
2010-07-29111.519997111.820000109.410004110.29000185.547012220149100
2010-07-30109.169998110.860001108.980003110.26999785.531487220070600
2010-08-02111.989998112.940002111.540001112.76000287.462875188263200
2010-08-03112.480003112.769997111.849998112.22000187.044006146657300
2010-08-04112.529999113.110001112.160004112.97000187.625725158171700
2010-08-05112.250000112.910004112.080002112.84999887.532654140473800
2010-08-06111.739998112.570000110.919998112.38999987.175865239728300
2010-08-09112.919998113.180000112.320000112.98999887.641266120800400
2010-08-10112.029999112.980003111.370003112.37999787.168129242916300
2010-08-11110.650002110.690002109.120003109.30000384.779091273406900
2010-08-12107.650002109.019997107.599998108.62999784.259415239542600
2010-08-13108.290001108.959999108.180000108.30999884.011223158698500
2010-08-16107.570000108.610001107.180000108.26000283.972420147895300
2010-08-17109.190002110.389999108.879997109.58999685.004059172270300
2010-08-18109.540001110.379997108.910004109.79000185.159195182922100
2010-08-19109.220001109.489998107.430000107.87999783.677643265847600
2010-08-20107.559998107.940002106.750000107.52999983.406204209714200
2010-08-23108.040001108.570000107.070000107.12000383.088150163490300
2010-08-24105.949997106.389999104.970001105.52999981.854881280677800
2010-08-25104.949997106.339996104.290001105.94000282.172905272234800
2010-08-26106.440002106.580002104.879997105.23000381.622185224439500
2010-08-27105.889999106.970001104.309998106.86000182.886505272649000
2010-08-30106.580002106.910004105.300003105.30999881.684250167238600
2010-08-31104.919998105.980003104.489998105.30999881.684250273933100
2010-09-01106.730003108.610001106.660004108.45999984.127541256828100
2010-09-02108.720001109.489998108.489998109.47000184.910965156112200
2010-09-03110.540001110.989998109.949997110.88999986.012390212197300
2010-09-07110.370003110.510002109.550003109.63999985.042831141973700
2010-09-08109.860001110.849998109.809998110.41000485.640068149924400
2010-09-09111.650002111.680000110.620003110.91999886.035652147017900
2010-09-10111.120003111.610001110.870003111.48000386.470001127819000
2010-09-13112.580002112.949997112.129997112.72000187.431847178503500
2010-09-14112.500000113.290001112.080002112.65000287.377556209823600
2010-09-15112.320000113.209999111.980003113.08000287.711060168608400
2010-09-16112.730003113.120003112.349998113.05000387.687798199962900
2010-09-17113.040001113.150002112.180000112.48999887.720573195836900
2010-09-20112.879997114.459999112.519997114.20999989.061836214555200
2010-09-21114.300003114.839996113.510002113.98000388.882469268389100
2010-09-22113.800003114.440002113.099998113.41999888.445801191322400
2010-09-23112.489998113.669998112.180000112.50000087.728371202354300
2010-09-24113.750000114.900002113.650002114.82000089.537514209671800
2010-09-27114.860001114.989998114.160004114.26999789.108612128761800
2010-09-28114.419998115.040001113.180000114.66999889.420532209207500
2010-09-29114.379997114.910004114.019997114.47000189.264580179665800
2010-09-30115.050003115.790001113.589996114.12999788.999443287106700
2010-10-01114.989998115.120003113.930000114.61000189.373772174638700
2010-10-04114.370003114.849998113.180000113.75000088.703117166153200
2010-10-05114.800003116.320000114.669998116.04000190.488869229634100
2010-10-06116.019997116.330002115.559998116.02999990.481079148626600
2010-10-07116.500000116.529999115.190002115.88999990.371910164860000
2010-10-08116.050003116.860001115.610001116.54000190.878769177760100
2010-10-11116.720001116.970001116.250000116.65000290.964561103098300
2010-10-12116.269997117.349998115.650002117.01000291.245293182210000
2010-10-13117.660004118.550003117.379997117.91999891.954903194347200
2010-10-14117.809998118.010002116.720001117.45999991.596207217764300
2010-10-15118.279999118.349998116.760002117.69999791.783363243705000
2010-10-18117.739998118.669998117.309998118.27999992.235634141204800
2010-10-19117.190002117.849998116.019997116.73000391.026962280604700
2010-10-20116.940002118.440002116.870003117.87000391.915939200051800
2010-10-21118.400002119.089996117.209999118.12999792.118660221585500
2010-10-22118.309998118.529999118.000000118.34999892.290230108212400
2010-10-25119.139999119.760002118.610001118.69999792.563156151145700
2010-10-26118.099998118.839996117.870003118.72000192.578781158982900
2010-10-27117.889999118.510002117.260002118.37999792.313614190024000
2010-10-28119.059998119.110001117.830002118.40000292.329224168576000
2010-10-29118.279999118.720001118.070000118.48999892.399391144305500
2010-11-01119.070000119.750000117.849998118.52999992.430603174074800
2010-11-02119.419998119.750000119.099998119.47000193.163605158345900
2010-11-03119.680000120.019997118.449997119.94999793.537941226702800
2010-11-04121.279999122.320000119.970001122.26000295.339287215039400
2010-11-05122.339996122.919998122.180000122.72000195.697990180654100
2010-11-08122.339996122.690002121.940002122.48999895.518623156107100
2010-11-09122.820000122.949997121.120003121.61000194.832413186621600
2010-11-10121.580002122.160004120.660004122.09999895.214493221387400
2010-11-11121.050003121.820000120.680000121.63999994.855774158017600
2010-11-12120.820000121.349998119.650002120.19999793.732864239068800
2010-11-15120.580002121.050003119.980003120.02999993.600288163940800
2010-11-16119.290001119.489998117.589996118.16000492.142082299566200
2010-11-17118.209999118.709999117.860001118.22000192.188866172308900
2010-11-18119.360001120.389999119.349998119.95999993.545731197723700
2010-11-19119.900002120.339996119.250000120.29000193.803055156852900
2010-11-22119.690002120.239998118.769997120.19000293.725060181361000
2010-11-23118.769997119.019997117.989998118.44999792.368179222309000
2010-11-24119.199997120.230003119.180000120.19999793.732864140046100
2010-11-26119.160004119.809998118.800003118.80000392.64116776007800
2010-11-29118.500000119.480003117.739998119.16000492.921875223642300
2010-11-30117.980003119.169998117.809998118.48999892.399391233930700
2010-12-01120.199997121.239998120.190002121.01000294.364494221037200
2010-12-02121.199997122.650002121.129997122.55999895.573235191213600
2010-12-03122.139999123.029999122.110001122.88999995.830544151288900
2010-12-06122.629997123.040001122.500000122.76000295.729179103050500
2010-12-07123.940002124.010002122.760002122.83000295.783791206581000
2010-12-08122.980003123.379997122.410004123.27999996.134689138019200
2010-12-09123.970001124.019997123.150002123.76000296.509003123705100
2010-12-10124.139999124.599998123.730003124.48000397.070442117571700
2010-12-13125.050003125.199997124.519997124.55999897.132835133812700
2010-12-14124.750000125.230003124.290001124.66999897.218613147249600
2010-12-15124.440002124.930000123.889999124.09999896.774139160823100
2010-12-16124.180000124.910004123.750000124.82000097.335579185035200
2010-12-17124.080002124.459999123.820000124.30000397.439850141075300
2010-12-20124.639999124.900002123.980003124.59999897.675018119085500
2010-12-21124.989998125.470001124.870003125.38999998.29428994965500
2010-12-22125.480003125.820000125.410004125.77999998.60001478878100
2010-12-23125.639999125.779999125.290001125.59999898.45894670053700
2010-12-27125.129997125.769997125.040001125.65000298.49813858126000
2010-12-28125.900002125.949997125.500000125.83000298.63922155309100
2010-12-29125.980003126.199997125.900002125.91999898.70979358033100
2010-12-30125.800003126.129997125.529999125.72000198.55298676616900
2010-12-31125.529999125.870003125.330002125.75000098.57651591218900
2011-01-03126.709999127.599998125.699997127.05000399.595589138725200
2011-01-04127.330002127.370003126.190002126.98000399.540733137409700
2011-01-05126.580002127.720001126.459999127.639999100.058105133975300
2011-01-06127.690002127.830002127.010002127.38999999.862122122519000
2011-01-07127.559998127.769997126.150002127.13999999.666153156034600
2011-01-10126.580002127.160004126.199997126.98000399.540733122401700
2011-01-11127.440002127.739998126.949997127.43000099.893501110287000
2011-01-12128.210007128.720001127.459999128.580002100.795013107929200
2011-01-13128.630005128.690002128.050003128.369995100.630341129048400
2011-01-14128.190002129.330002128.100006129.300003101.359406117677900
2011-01-18129.179993129.639999129.029999129.520004101.531876114401300
2011-01-19129.410004129.539993127.910004128.250000100.536293151958400
2011-01-20127.959999128.399994127.129997128.080002100.403008175745700
2011-01-21128.880005129.169998128.229996128.369995100.630341151462900
2011-01-24128.289993129.250000128.259995129.100006101.202621113715500
2011-01-25128.759995129.279999128.110001129.169998101.257454167552200
2011-01-26129.490005130.050003129.229996129.669998101.649429141281500
2011-01-27129.699997130.210007129.470001129.990005101.900276123302700
2011-01-28130.139999130.350006127.510002127.720001100.120819295637300
2011-01-31128.070007128.779999127.750000128.679993100.873360149249200
2011-02-01129.460007130.970001129.380005130.740005102.488228167194300
2011-02-02130.399994130.839996130.330002130.490005102.292221118323600
2011-02-03130.259995130.979996129.570007130.779999102.519577145886700
2011-02-04130.830002131.199997130.229996131.149994102.809601134634800
2011-02-07131.440002132.399994131.429993131.970001103.452423112439100
2011-02-08132.089996132.639999131.729996132.570007103.92279899072800
2011-02-09132.210007132.630005131.610001132.270004103.687607146436700
2011-02-10131.600006132.470001131.300003132.320007103.726791162708500
2011-02-11131.800003133.279999131.770004133.110001104.346092137710300
2011-02-14133.029999133.539993132.880005133.429993104.596893101690700
2011-02-15133.020004133.220001132.320007133.009995104.267715119575400
2011-02-16133.460007134.009995133.190002133.850006104.926201130183500
2011-02-17133.460007134.429993133.339996134.250000105.239746109810500
2011-02-18134.369995134.690002134.059998134.529999105.459229130002400
2011-02-22133.119995134.559998131.470001131.830002103.342690233116400
2011-02-23131.750000132.070007130.210007131.020004102.707687227584000
2011-02-24130.880005131.440002129.699997130.929993102.637146260431400
2011-02-25131.479996132.410004131.399994132.330002103.734642141686900
2011-02-28132.820007133.320007132.380005133.149994104.377419141585500
2011-03-01133.570007133.690002130.889999130.929993102.637146258565500
2011-03-02130.750000131.820007130.350006131.210007102.856644200277400
2011-03-03132.399994133.619995132.389999133.470001104.628311176480100
2011-03-04133.369995133.630005131.600006132.470001103.844406277202300
2011-03-07132.860001133.160004130.740005131.429993103.029114216790400
2011-03-08131.639999133.000000131.070007132.580002103.930626174615000
2011-03-09132.320007132.800003131.600006132.389999103.781662153806000
2011-03-10131.000000131.179993129.809998129.940002101.861099301291800
2011-03-11129.520004131.309998129.490005130.839996102.566605225621800
2011-03-14129.990005130.479996129.059998130.050003101.947311234974100
2011-03-15126.589996129.330002126.500000128.559998100.779305359585400
2011-03-16128.149994128.570007125.279999126.18000098.913605468670300
2011-03-17128.000000128.389999127.099998127.849998100.222710254303700
2011-03-18128.839996128.880005127.510002127.760002100.587257230435400
2011-03-21129.350006130.009995129.199997129.740005102.146133153992600
2011-03-22129.720001129.889999129.169998129.289993101.791840129538600
2011-03-23128.929993130.000000128.320007129.660004102.083145148603100
2011-03-24130.399994131.089996129.669998130.899994103.059410159129800
2011-03-25131.240005131.869995130.889999131.300003103.374329155642800
2011-03-28131.580002131.919998130.940002130.979996103.122414109762400
2011-03-29130.869995131.899994130.440002131.860001103.815247129798800
2011-03-30132.550003133.160004132.360001132.770004104.531700135835000
2011-03-31132.600006132.960007132.449997132.589996104.389938132537100
2011-04-01133.410004133.770004132.830002133.149994104.830841153850100
2011-04-04133.429993133.669998132.880005133.259995104.917488100768900
2011-04-05133.000000133.830002132.940002133.240005104.901741120791500
2011-04-06133.880005134.000000133.119995133.660004105.232399120411600
2011-04-07133.419998133.979996132.660004133.320007104.964745170731500
2011-04-08133.910004133.990005132.309998132.860001104.602585147945400
2011-04-11133.000000133.449997132.139999132.460007104.287636121385400
2011-04-12131.720001131.979996130.990005131.470001103.508194161187400
2011-04-13132.080002132.179993130.960007131.460007103.500336162059000
2011-04-14130.699997131.759995130.270004131.559998103.579033161220400
2011-04-15131.800003132.369995131.410004132.039993103.956924170006700
2011-04-18130.589996132.029999129.509995130.559998102.791756210759300
2011-04-19130.759995131.350006130.440002131.309998103.382210124258800
2011-04-20132.880005133.389999132.789993133.100006104.791489156133800
2011-04-21133.789993133.839996133.100006133.779999105.326859135935400
2011-04-25133.679993133.860001133.199997133.639999105.21662965757100
2011-04-26134.050003135.059998133.910004134.789993106.122063146600000
2011-04-27135.050003135.869995134.500000135.669998106.814919143031000
2011-04-28135.429993136.289993135.410004136.110001107.161324124791100
2011-04-29136.160004136.570007135.979996136.429993107.413254115094100
2011-05-02137.070007137.179993135.949997136.220001107.247971126278700
2011-05-03135.960007136.190002135.039993135.729996106.862167138375000
2011-05-04135.669998135.729996134.229996134.830002106.153572182678500
2011-05-05134.080002134.949997133.020004133.610001105.193054226900000
2011-05-06134.940002135.630005133.679993134.199997105.657555222787200
2011-05-09134.190002135.110001133.979996134.720001106.066963114104500
2011-05-10135.169998136.110001135.000000135.869995106.972359114806900
2011-05-11135.669998135.690002133.820007134.440002105.846497193564200
2011-05-12134.080002135.360001133.389999135.080002106.350395171550700
2011-05-13135.149994135.339996133.559998134.039993105.531578157444900
2011-05-16133.559998134.610001132.970001133.190002104.862389141675400
2011-05-17132.690002133.350006132.119995133.169998104.846626192686200
2011-05-18133.240005134.500000132.949997134.360001105.783531135217900
2011-05-19134.800003135.029999133.940002134.679993106.035454119489500
2011-05-20134.330002134.679993133.360001133.610001105.193054182594900
2011-05-23131.979996132.720001131.589996132.059998103.972710168700000
2011-05-24132.440002132.729996131.699997131.949997103.886108147199600
2011-05-25131.419998132.940002131.380005132.389999104.232529151050100
2011-05-26132.029999133.240005131.779999133.000000104.712776164850000
2011-05-27133.369995133.869995132.960007133.509995105.114304120921900
2011-05-31134.770004134.919998133.839996134.899994106.208656164731200
2011-06-01134.509995134.919998131.759995131.869995103.823090233094300
2011-06-02131.960007132.240005130.960007131.729996103.712914200466800
2011-06-03130.149994131.419998130.080002130.419998102.681519234690200
2011-06-06130.089996130.360001128.869995129.039993101.595001179951200
2011-06-07129.699997130.070007128.850006128.960007101.532028161660500
2011-06-08128.759995129.190002128.179993128.419998101.106880198696400
2011-06-09128.770004129.929993128.460007129.399994101.878426160964400
2011-06-10128.850006128.929993127.260002127.599998100.461296238629400
2011-06-13127.889999128.240005127.050003127.699997100.540009207599800
2011-06-14128.869995129.770004128.820007129.320007101.815475160570400
2011-06-15128.240005129.300003126.680000127.019997100.004623300958000
2011-06-16127.059998127.970001126.320000127.300003100.225090308032800
2011-06-17127.930000127.940002126.620003127.050003100.524185233284900
2011-06-20126.620003127.970001126.580002127.699997101.038460159479000
2011-06-21128.360001129.699997127.750000129.449997102.423103193157300
2011-06-22129.050003129.809998128.589996128.669998101.805923176703000
2011-06-23127.160004128.639999126.190002128.300003101.513222334286500
2011-06-24128.270004128.369995126.620003126.809998100.334290226129300
2011-06-27126.889999128.429993126.639999127.940002101.228371168904700
2011-06-28128.449997129.630005128.270004129.610001102.549698165556300
2011-06-29130.199997130.929993129.630005130.720001103.427933244295500
2011-06-30131.139999132.179993130.710007131.970001104.416954223322700
2011-07-01132.089996134.100006131.779999133.919998105.959824202385700
2011-07-05133.779999134.080002133.389999133.809998105.872787165936000
2011-07-06133.490005134.139999133.110001133.970001105.999374143331600
2011-07-07135.160004135.699997134.880005135.360001107.099174170464200
2011-07-08133.830002135.360001133.389999134.399994106.339615194100500
2011-07-11132.750000133.179993131.660004131.970001104.416954195918600
2011-07-12131.690002132.779999131.360001131.399994103.965958214675700
2011-07-13132.089996133.220001131.520004131.839996104.314095204062600
2011-07-14132.169998132.779999130.679993130.929993103.594078226111800
2011-07-15131.660004131.869995130.770004131.690002104.195404220012800
2011-07-18131.080002131.279999129.630005130.610001103.340904196872100
2011-07-19131.339996132.889999131.309998132.729996105.018280166554900
2011-07-20133.070007133.149994132.419998132.649994104.954987137145400
2011-07-21133.399994134.820007132.669998134.490005106.410828245246300
2011-07-22134.520004134.720001133.759995134.580002106.482025126019400
2011-07-25133.300003134.490005133.160004133.830002105.888618136653800
2011-07-26133.740005133.960007133.029999133.330002105.493004131278200
2011-07-27132.589996132.630005130.429993130.600006103.332993249020100
2011-07-28130.600006131.770004130.009995130.220001103.032310207939900
2011-07-29128.910004130.550003127.970001129.330002102.328148307038400
2011-08-01130.839996130.960007127.529999128.779999101.892967325790900
2011-08-02127.809998128.500000125.489998125.48999899.289871346653800
2011-08-03125.660004126.309998123.529999126.16999899.827896370830800
2011-08-04124.419998124.620003120.059998120.26000295.151787520721800
2011-08-05121.760002122.070000116.860001120.08000295.009392655619200
2011-08-08116.910004120.120003112.019997112.26000288.822060702263900
2011-08-09114.070000117.639999110.269997117.48000392.952225717828700
2011-08-10115.260002116.279999111.949997112.29000188.845802662607400
2011-08-11113.260002118.919998112.320000117.33000292.833519487979700
2011-08-12118.400002119.209999117.279999118.12000393.458588313731600
2011-08-15119.190002120.739998119.000000120.62000395.436661258810600
2011-08-16119.470001120.690002118.309998119.58999694.621681294095200
2011-08-17120.250000121.199997118.720001119.66999894.684959238201100
2011-08-18116.500000119.709999113.389999114.51000290.602303512956300
2011-08-19112.959999115.879997112.500000112.63999989.122711428281300
2011-08-22115.169998115.230003112.410004112.73000389.193954275090600
2011-08-23113.150002116.570000112.580002116.44000292.129364331136600
2011-08-24116.190002118.239998115.919998118.08000293.426941246869700
2011-08-25118.730003119.400002115.870003116.27999992.002762312365400
2011-08-26115.690002118.510002113.849998117.97000193.339920314495900
2011-08-29119.559998121.430000118.059998121.36000196.022133190977200
2011-08-30120.830002122.430000119.260002121.68000096.275337241315700
2011-08-31122.459999123.510002121.300003122.22000196.702606301828400
2011-09-01122.290001123.400002120.779999120.94000295.689827254585900
2011-09-02118.419998120.870003117.430000117.84999893.244965255517200
2011-09-06114.389999117.160004114.379997116.98999892.564514285130500
2011-09-07118.760002120.339996118.360001120.29000195.175537209803200
2011-09-08119.570000120.940002118.769997119.04000194.186508250568200
2011-09-09117.680000119.059998115.279999115.91999891.717941380195100
2011-09-12114.470001116.760002114.050003116.66999892.311325305793500
2011-09-13117.050003118.180000116.220001117.73999893.157913272514700
2011-09-14118.339996120.800003116.720001119.37000394.447617319389500
2011-09-15120.650002121.470001119.400002121.43000096.077530326777200
2011-09-16121.290001121.970001120.320000121.51999796.646164284528300
2011-09-19119.529999120.930000118.720001120.30999895.683815241517000
2011-09-20120.820000121.989998120.010002120.16999895.572495218932200
2011-09-21120.230003120.599998116.440002116.62999792.757095316251300
2011-09-22113.250000114.209999111.300003112.86000189.758766513911300
2011-09-23112.110001114.160004112.019997113.54000190.299576307242500
2011-09-26114.610001116.400002112.980003116.23999892.446922260673700
2011-09-27118.529999119.559998116.839996117.54000193.480820311753900
2011-09-28117.779999118.489998114.970001115.13999991.572105286696800
2011-09-29117.050003117.629997113.930000116.05000392.295837298108900
2011-09-30114.449997115.449997113.070000113.15000289.989418288392300
2011-10-03112.489998113.949997109.809998109.93000087.428505365136800
2011-10-04108.349998112.580002107.430000112.33999689.345222459177500
2011-10-05112.620003114.720001111.580002114.41999890.999474284108000
2011-10-06114.360001116.660004113.510002116.48999892.645767257800800
2011-10-07117.169998117.250000115.059998115.70999992.025414312657900
2011-10-10117.680000119.629997117.669998119.58000295.103264230666300
2011-10-11118.870003120.040001118.750000119.69999795.198677209088000
2011-10-12120.599998122.139999120.330002120.75000096.033798281544900
2011-10-13120.040001120.870003119.120003120.51000295.842880212538800
2011-10-14121.910004122.599998121.230003122.57000097.481239211397600
2011-10-17121.989998122.550003119.930000120.23000395.620216202311600
2011-10-18120.139999123.500000119.199997122.58000297.489197318857900
2011-10-19122.379997123.080002120.709999121.12999796.335999226601300
2011-10-20121.430000122.099998119.820000121.66000496.757523262075600
2011-10-21123.089996124.120003122.720001123.97000198.594681278999400
2011-10-24124.169998125.800003124.059998125.48999899.803566203215600
2011-10-25124.889999124.949997122.779999123.05000397.862991268596800
2011-10-26124.349998124.769997122.209999124.30000398.857147289053800
2011-10-27127.629997129.419998126.610001128.630005102.300842393220200
2011-10-28128.000000128.850006127.800003128.600006102.276970225906500
2011-10-31127.160004128.619995125.320000125.50000099.811485228146700
2011-11-01122.029999123.510002121.519997122.00000097.027916416565800
2011-11-02123.830002124.400002122.790001123.98999898.610588244717600
2011-11-03125.269997126.500000123.599998126.250000100.407997291174800
2011-11-04125.230003125.699997124.010002125.48000399.795624249401600
2011-11-07125.389999126.389999124.199997126.260002100.415932196617200
2011-11-08126.919998128.020004125.709999127.879997101.704338224426300
2011-11-09124.889999125.800003122.860001123.16000497.950523337982000
2011-11-10124.790001124.940002123.019997124.32000098.873032231866500
2011-11-11125.830002126.989998125.790001126.660004100.734077189924400
2011-11-14126.190002127.449997124.919998125.45999999.779709159258300
2011-11-15125.169998126.750000124.720001126.080002100.272789184709400
2011-11-16124.809998126.339996123.900002124.08000298.682167235782500
2011-11-17123.849998124.160004121.230003122.11000197.115387331219600
2011-11-18122.500000122.750000121.470001121.98000397.012039215580400
2011-11-21120.199997120.349998118.650002119.66000495.166901229611600
2011-11-22119.400002120.099998118.519997119.19000294.793098216494900
2011-11-23118.070000119.190002116.559998116.55999892.701424224329100
2011-11-25116.379997117.699997116.199997116.33999692.52647499557000
2011-11-28119.540001120.180000118.820000119.70999995.206673210686000
2011-11-29120.050003121.000000119.610001120.05000395.477074199241500
2011-11-30123.489998125.220001120.000000124.98999899.405922324439500
2011-12-01124.849998125.639999124.430000124.97000199.389992176954800
2011-12-02126.120003126.500000124.779999124.86000199.302498221109700
2011-12-05126.839996127.180000125.440002126.220001100.384132225263900
2011-12-06126.209999127.110001125.760002126.260002100.415932178842100
2011-12-07125.839996127.260002124.970001126.730003100.789772237802500
2011-12-08125.900002126.180000123.650002123.94999798.578766240862800
2011-12-09124.510002126.370003124.400002126.050003100.248940209111400
2011-12-12124.949997124.970001123.160004124.20999998.785538215826100
2011-12-13124.860001125.570000122.449997123.05000397.862991245159800
2011-12-14122.559998123.029999121.470001121.73999896.821136238618800
2011-12-15123.029999123.199997121.989998122.18000097.171104199109200
2011-12-16122.230003122.949997121.300003121.58999697.315147220481400
2011-12-19122.059998122.320000120.029999120.29000196.274689183903000
2011-12-20122.180000124.139999120.370003123.93000099.187973225418100
2011-12-21123.930000124.360001122.750000124.16999899.380043194230900
2011-12-22124.629997125.400002124.230003125.269997100.260429119465400
2011-12-23125.669998126.430000125.410004126.389999101.15683792187200
2011-12-27126.169998126.820000126.059998126.489998101.23686286075700
2011-12-28126.510002126.529999124.730003124.83000299.908302119107100
2011-12-29125.239998126.250000124.860001126.120003100.940773123507200
2011-12-30126.019997126.330002125.500000125.500000100.44453495599000
2012-01-03127.760002128.380005127.430000127.500000102.045242193697900
2012-01-04127.199997127.809998126.709999127.699997102.205299127186500
2012-01-05127.010002128.229996126.430000128.039993102.477394173895000
2012-01-06128.199997128.220001127.290001127.709999102.213287148050000
2012-01-09128.000000128.179993127.410004128.020004102.46144199530200
2012-01-10129.389999129.649994128.949997129.130005103.349823115282000
2012-01-11128.729996129.369995128.520004129.199997103.405861111540700
2012-01-12129.570007129.699997128.539993129.509995103.653954118983700
2012-01-13128.639999129.050003127.720001128.839996103.117714179836200
2012-01-17130.080002130.320007128.899994129.339996103.517876132209200
2012-01-18129.309998130.839996129.080002130.770004104.662384163395200
2012-01-19131.220001131.570007130.800003131.460007105.214661126328900
2012-01-20131.240005131.949997130.919998131.949997105.606812138230200
2012-01-23131.509995132.250000130.979996131.610001105.334702129295800
2012-01-24130.800003131.500000130.600006131.460007105.214661103083300
2012-01-25131.259995132.869995130.750000132.559998106.095032198613200
2012-01-26133.149994133.399994131.360001131.880005105.550789184880500
2012-01-27131.240005132.050003131.149994131.820007105.502769135259100
2012-01-30130.509995131.440002130.059998131.369995105.142616147311800
2012-01-31132.020004132.179993130.679993131.320007105.102608157212000
2012-02-01132.289993133.139999132.130005132.470001106.023026166234500
2012-02-02132.729996133.020004132.210007132.679993106.191055113090400
2012-02-03134.000000134.619995133.770004134.539993107.679726160598500
2012-02-06133.979996134.509995133.830002134.449997107.607712107694500
2012-02-07134.169998135.020004133.639999134.789993107.879829135528100
2012-02-08134.860001135.220001134.309998135.190002108.199982139361400
2012-02-09135.410004135.589996134.559998135.360001108.335999148602900
2012-02-10134.160004134.470001133.839996134.360001107.535675167907500
2012-02-13135.320007135.520004134.740005135.360001108.335999115841900
2012-02-14135.000000135.270004134.250000135.190002108.199982165329500
2012-02-15135.630005135.830002134.289993134.559998107.695740195195100
2012-02-16134.570007136.169998134.330002136.050003108.888290186567800
2012-02-17136.520004136.630005135.960007136.410004109.176376129869400
2012-02-21136.729996137.050003136.050003136.470001109.224457134042300
2012-02-22136.259995136.550003135.789993136.029999108.872269124455300
2012-02-23135.960007136.729996135.500000136.630005109.352432137704300
2012-02-24136.929993137.199997136.630005136.929993109.592575105539100
2012-02-27136.020004137.529999135.800003137.160004109.776657145728900
2012-02-28137.199997137.720001136.929993137.559998110.096802129355900
2012-02-29137.759995138.190002136.539993137.020004109.664604185934700
2012-03-01137.309998137.990005136.929993137.729996110.232849145023500
2012-03-02137.639999137.820007137.000000137.309998109.896721120638300
2012-03-05137.100006137.199997136.279999136.750000109.448509140765000
2012-03-06135.350006135.429993134.360001134.750000107.847794202129900
2012-03-07135.059998135.910004134.929993135.690002108.600143143692200
2012-03-08136.520004137.320007136.240005137.039993109.680618116968900
2012-03-09137.300003137.929993137.130005137.570007110.104836122836800
2012-03-12137.550003137.759995137.089996137.580002110.112823104003500
2012-03-13138.320007140.130005138.089996140.059998112.097740184090500
2012-03-14140.100006140.449997139.479996139.910004111.977615145163600
2012-03-15140.119995140.779999139.759995140.720001112.625931165118500
2012-03-16140.360001140.479996140.000000140.300003112.781860152893500
2012-03-19140.210007141.279999140.110001140.850006113.224022125291100
2012-03-20140.050003140.610001139.639999140.440002112.894432121729700
2012-03-21140.520004140.649994139.919998140.210007112.709557122388400
2012-03-22139.179993139.550003138.740005139.199997111.897621135216700
2012-03-23139.320007139.809998138.550003139.649994112.259384120521000
2012-03-26140.649994141.610001140.600006141.610001113.834930120164000
2012-03-27141.740005141.830002141.080002141.169998113.481216119868500
2012-03-28141.100006141.320007139.639999140.470001112.918495148562100
2012-03-29139.639999140.490005139.089996140.229996112.725601164963700
2012-03-30140.919998141.050003140.050003140.809998113.191864135486800
2012-04-02140.639999142.210007140.360001141.839996114.019829151741100
2012-04-03141.639999141.880005140.429993141.259995113.553589155806700
2012-04-04140.220001140.339996139.339996139.860001112.428177146896000
2012-04-05139.380005140.199997139.259995139.789993112.371864137439400
2012-04-09138.029999139.839996137.839996138.220001111.109871127555900
2012-04-10137.949997138.339996135.759995135.899994109.244865235360300
2012-04-11137.289993137.539993136.750000137.000000110.129150154133000
2012-04-12137.130005138.899994137.029999138.789993111.568047154321500
2012-04-13138.470001138.820007137.009995137.139999110.241684169246700
2012-04-16137.839996138.039993136.580002137.050003110.169350147825300
2012-04-17137.839996139.360001137.699997139.080002111.801170147877600
2012-04-18138.460007139.080002138.380005138.610001111.423340123884200
2012-04-19138.630005139.149994137.070007137.720001110.707909198666700
2012-04-20138.330002138.830002137.869995137.949997110.892784143199600
2012-04-23136.539993136.910004135.940002136.789993109.960312171844900
2012-04-24136.910004137.660004136.800003137.309998110.378342137484200
2012-04-25138.649994139.250000138.529999139.190002111.889572150252200
2012-04-26138.889999140.320007138.809998140.160004112.669365136291600
2012-04-27140.580002140.789993139.800003140.389999112.854240130725000
2012-04-30140.110001140.210007139.490005139.869995112.436226115092200
2012-05-01139.789993141.660004139.630005140.740005113.135597138832200
2012-05-02139.919998140.460007139.460007140.320007112.797981121081000
2012-05-03140.339996140.449997138.990005139.250000111.937805143759700
2012-05-04138.520004139.300003136.919998137.000000110.129150193927300
2012-05-07136.509995137.559998136.460007137.100006110.209496127765900
2012-05-08136.279999136.770004134.919998136.550003109.767403213377700
2012-05-09135.100006136.610001134.490005135.740005109.116264220752500
2012-05-10136.679993136.850006135.710007136.020004109.341347150600000
2012-05-11135.169998136.869995135.110001135.610001109.011749153032400
2012-05-14134.309998135.610001133.910004134.110001107.805977163910000
2012-05-15134.020004134.809998133.130005133.339996107.186981207629300
2012-05-16133.940002134.550003132.800003132.830002106.777046207265500
2012-05-17132.860001133.020004130.789993130.860001105.193413247992900
2012-05-18131.369995131.600006129.550003129.740005104.293083319615900
2012-05-21130.160004132.020004129.949997131.970001106.085724177861100
2012-05-22132.309998133.229996131.339996132.199997106.270599197531200
2012-05-23131.250000132.460007129.990005132.270004106.326897204958400
2012-05-24132.630005132.839996131.419998132.529999106.535873167357600
2012-05-25132.479996132.850006131.779999132.100006106.190208135465600
2012-05-29133.160004133.929993131.169998133.699997107.476372152883500
2012-05-30132.559998133.690002131.490005131.759995105.916893162370400
2012-05-31131.710007132.449997130.339996131.470001105.683784196186000
2012-06-01129.410004131.500000128.160004128.160004103.022995253240900
2012-06-04128.389999128.740005127.139999128.100006102.974747202545800
2012-06-05127.849998129.259995127.779999129.070007103.754509164149400
2012-06-06129.970001132.029999129.929993131.970001106.085724184202800
2012-06-07133.470001133.529999131.779999132.050003106.149994184772700
2012-06-08131.710007133.130005131.289993133.100006106.994072143915400
2012-06-11134.169998134.250000131.279999131.410004105.635544169756100
2012-06-12131.789993133.009995131.160004132.919998106.849365181931800
2012-06-13132.529999133.360001131.619995132.070007106.166115172223900
2012-06-14132.339996134.000000131.979996133.470001107.291512230615500
2012-06-15133.380005134.259995133.100006134.139999108.388802169444500
2012-06-18133.580002134.729996133.279999134.399994108.598885131360900
2012-06-19135.080002136.250000134.369995135.699997109.649300137382600
2012-06-20135.710007136.100006134.270004135.479996109.471565206451800
2012-06-21135.639999135.779999132.330002132.440002107.015152205272200
2012-06-22133.130005133.710007132.619995133.460007107.839348130029200
2012-06-25132.050003132.100006130.850006131.320007106.110168146375700
2012-06-26131.699997132.380005130.929993131.979996106.643463141634000
2012-06-27132.419998133.429993131.970001133.169998107.605003108088000
2012-06-28132.289993132.990005131.279999132.789993107.297974169242100
2012-06-29135.199997136.270004134.850006136.100006109.972527212250900
2012-07-02136.479996136.649994135.520004136.509995110.303833129524500
2012-07-03136.479996137.509995136.339996137.410004111.03107580450000
2012-07-05136.899994137.800003136.289993136.789993110.530083126177500
2012-07-06135.470001135.770004134.850006135.490005109.479637151192100
2012-07-09135.380005135.570007134.699997135.320007109.342300103780500
2012-07-10136.009995136.229996133.679993134.139999108.388802167884800
2012-07-11134.210007134.600006133.380005134.160004108.404945141733400
2012-07-12133.380005134.229996132.600006133.509995107.879753143583200
2012-07-13133.860001135.889999133.839996135.750000109.689735129642600
2012-07-16135.440002135.830002134.899994135.429993109.43114597525200
2012-07-17135.970001136.639999134.550003136.360001110.182610138860300
2012-07-18136.039993137.639999135.960007137.369995110.998741113349700
2012-07-19137.649994138.179993137.210007137.729996111.289604129847300
2012-07-20136.949997137.160004136.320007136.470001110.271515142904500
2012-07-23134.470001136.380005133.839996135.089996109.156425145210900
2012-07-24135.190002135.250000133.029999133.929993108.219116173301200
2012-07-25134.210007134.559998133.250000133.960007108.243347129122300
2012-07-26135.889999136.460007135.259995136.169998110.029068156526500
2012-07-27136.889999139.070007136.139999138.679993112.057228236768900
2012-07-30138.520004139.339996138.270004138.679993112.057228106782000
2012-07-31138.490005138.869995137.710007137.710007111.273468120575900
2012-08-01138.699997138.729996137.399994137.589996111.176514138293800
2012-08-02136.550003137.570007135.580002136.639999110.408867199556600
2012-08-03138.559998139.639999136.679993139.350006112.598618157825000
2012-08-06139.720001140.169998139.559998139.619995112.81677286326200
2012-08-07140.179993140.919998140.029999140.320007113.382408109545100
2012-08-08139.850006140.649994139.809998140.490005113.51977589754700
2012-08-09140.289993140.889999140.149994140.610001113.61676090291700
2012-08-10140.039993140.889999139.809998140.839996113.80261299792700
2012-08-13140.600006140.839996140.039993140.770004113.74603379426900
2012-08-14141.289993141.380005140.369995140.789993113.762184102379400
2012-08-15140.639999141.190002140.550003140.949997113.89147271085900
2012-08-16141.149994142.160004140.800003141.990005114.731827112014200
2012-08-17142.229996142.300003141.860001142.179993114.88535390813700
2012-08-20141.979996142.220001141.589996142.190002114.89344078255700
2012-08-21142.539993143.089996141.449997141.759995114.545944105581100
2012-08-22141.399994142.050003141.070007141.820007114.594513133243500
2012-08-23141.470001141.479996140.440002140.660004113.657089111466400
2012-08-24140.309998141.830002140.220001141.509995114.34397199481200
2012-08-27141.889999142.080002141.339996141.539993114.36820268785900
2012-08-28141.179993141.839996140.970001141.399994114.25505175689600
2012-08-29141.520004141.889999141.119995141.509995114.34397165421300
2012-08-30140.899994140.940002140.190002140.490005113.51977596589900
2012-08-31141.289993141.820007140.360001141.160004114.061165151970400
2012-09-04141.039993141.460007140.130005141.029999113.956100120226200
2012-09-05141.089996141.470001140.630005140.910004113.859154100660300
2012-09-06141.759995143.779999141.750000143.770004116.170113158272500
2012-09-07144.009995144.389999143.880005144.330002116.622650107272100
2012-09-10144.190002144.440002143.460007143.509995115.96001486458500
2012-09-11143.600006144.369995143.559998143.910004116.28322688760000
2012-09-12144.389999144.550003143.899994144.389999116.67105187640900
2012-09-13144.369995147.039993143.990005146.589996118.448784225470200
2012-09-14146.880005148.110001146.759995147.240005118.973969169777000
2012-09-17146.940002147.190002146.369995146.740005118.569962119427800
2012-09-18146.490005146.809998146.250000146.619995118.47297798326600
2012-09-19146.789993147.169998146.410004146.699997118.537598128318300
2012-09-20146.029999146.789993145.630005146.710007118.545731154009800
2012-09-21146.639999146.669998145.809998145.869995118.496147108737500
2012-09-24145.149994145.979996145.039993145.649994118.31742195682000
2012-09-25145.960007146.240005144.059998144.100006117.058334133165200
2012-09-26144.070007144.110001142.949997143.289993116.400337146502200
2012-09-27143.889999144.970001143.509995144.639999117.496994111830300
2012-09-28144.089996144.559998143.460007143.970001116.952705150696100
2012-10-01144.520004145.690002144.009995144.350006117.261421135911200
2012-10-02144.919998145.149994143.830002144.500000117.383240113422200
2012-10-03144.889999145.429993144.130005145.089996117.862495121283100
2012-10-04145.639999146.339996145.440002146.130005118.707413124311600
2012-10-05146.910004147.160004145.699997146.139999118.715469124842100
2012-10-08145.600006146.119995145.309998145.639999118.30930378415400
2012-10-09145.529999145.649994144.149994144.199997117.139557148872900
2012-10-10144.179993144.320007143.089996143.279999116.392227124247500
2012-10-11144.279999144.490005143.330002143.360001116.457199123601500
2012-10-12143.460007143.949997142.580002142.889999116.075386124181900
2012-10-15143.229996144.229996142.770004144.080002117.042061107689100
2012-10-16144.759995145.639999144.660004145.539993118.228104108815500
2012-10-17145.639999146.320007145.419998146.199997118.764221128834100
2012-10-18145.820007146.520004145.330002145.820007118.455559148108500
2012-10-19145.550003145.559998143.050003143.389999116.481544185645200
2012-10-22143.149994143.669998142.279999143.410004116.497787125578600
2012-10-23141.860001142.059998140.830002141.419998114.881180192056300
2012-10-24141.929993142.100006140.800003141.020004114.556351120179400
2012-10-25142.020004142.279999140.570007141.429993114.889389134457400
2012-10-26141.300003141.839996140.389999141.350006114.824409146023500
2012-10-31141.850006142.029999140.679993141.350006114.824409103438500
2012-11-01141.649994143.009995141.520004142.830002116.026649100995600
2012-11-02143.679993143.720001141.410004141.559998114.994972137702200
2012-11-05141.350006142.169998140.929993141.850006115.23059198378500
2012-11-06142.279999143.520004142.130005142.960007116.132248107068100
2012-11-07141.660004141.679993139.059998139.720001113.500244264304500
2012-11-08139.699997140.410004137.929993138.039993112.135513181517300
2012-11-09137.619995139.440002137.550003138.160004112.233017201055300
2012-11-12138.589996138.809998137.960007138.270004112.32237297677500
2012-11-13137.539993139.250000137.360001137.789993111.932457123018300
2012-11-14138.210007138.429993135.619995135.929993110.421471191505000
2012-11-15135.979996136.490005135.179993135.699997110.234657178128400
2012-11-16135.899994136.639999134.699997136.369995110.778938239483900
2012-11-19137.899994139.149994136.410004139.130005113.020981151495800
2012-11-20138.910004139.419998138.080002139.190002113.069740119807400
2012-11-21139.309998139.570007139.029999139.449997113.28090781710800
2012-11-23140.130005141.399994140.039993141.350006114.82440965409200
2012-11-26140.649994141.360001140.190002141.050003114.580658100124400
2012-11-27140.910004141.389999140.240005140.330002113.995781128646200
2012-11-28139.759995141.539993139.000000141.460007114.913734177086500
2012-11-29141.990005142.509995141.369995142.119995115.449852151085900
2012-11-30142.139999142.419998141.660004142.149994115.474243136568300
2012-12-03142.800003142.919998141.339996141.449997114.905617124656300
2012-12-04141.440002141.869995140.869995141.250000114.743149127512200
2012-12-05141.369995142.160004140.369995141.500000114.946198147300500
2012-12-06141.369995142.039993141.160004141.979996115.336182103220600
2012-12-07142.529999142.690002141.669998142.410004115.685425108726400
2012-12-10142.210007142.809998142.149994142.470001115.73416198840700
2012-12-11143.059998144.110001142.990005143.440002116.522148152570400
2012-12-12144.000000144.550003143.309998143.509995116.579010145880100
2012-12-13143.419998143.830002142.270004142.630005115.864189135715000
2012-12-14142.320007142.580002141.880005142.100006115.433624137701700
2012-12-17142.470001143.850006142.429993143.770004116.790283143238200
2012-12-18144.000000145.500000143.789993145.369995118.089966177762800
2012-12-19145.529999145.580002144.240005144.289993117.212631150895400
2012-12-20144.380005145.139999143.979996145.119995117.886902168487000
2012-12-21142.169998144.089996141.940002142.789993116.816811245883800
2012-12-24142.479996142.559998142.190002142.350006116.45689453874600
2012-12-26142.639999142.710007141.350006141.750000115.966019106947700
2012-12-27141.789993142.080002139.919998141.559998115.810585167920600
2012-12-28140.639999141.419998139.869995140.029999114.558838148806700
2012-12-31139.660004142.559998139.539993142.410004116.505959243935200
2013-01-02145.110001146.149994144.729996146.059998119.492043192059000
2013-01-03145.990005146.369995145.339996145.729996119.222046144761800
2013-01-04145.970001146.610001145.669998146.369995119.745651116817700
2013-01-07145.850006146.110001145.429993145.970001119.418373110002500
2013-01-08145.710007145.910004144.979996145.550003119.074760121265100
2013-01-09145.869995146.320007145.639999145.919998119.37751090745600
2013-01-10146.729996147.089996145.970001147.080002120.326477130735400
2013-01-11147.039993147.149994146.610001147.070007120.318314113917300
2013-01-14146.889999147.070007146.429993146.970001120.23652689567200
2013-01-15146.289993147.210007146.199997147.070007120.31831493172600
2013-01-16146.770004147.279999146.610001147.050003120.301933104849500
2013-01-17147.699997148.419998147.149994148.000000121.079132133833500
2013-01-18147.970001148.490005147.429993148.330002121.349098169906000
2013-01-22148.330002149.130005147.979996149.130005122.003586111797300
2013-01-23149.130005149.500000148.860001149.369995122.199936104596100
2013-01-24149.149994150.139999149.009995149.410004122.232674146426400
2013-01-25149.880005150.250000149.369995150.250000122.919868147211600
2013-01-28150.289993150.330002149.509995150.070007122.772636113357700
2013-01-29149.770004150.850006149.669998150.660004123.255310105694400
2013-01-30150.639999150.940002149.929993150.070007122.772636137447700
2013-01-31149.889999150.380005149.600006149.699997122.469902108975800
2013-02-01150.649994151.419998150.389999151.240005123.729782131173000
2013-02-04150.320007151.270004149.429993149.539993122.339005159073600
2013-02-05150.350006151.479996150.289993151.050003123.574364113912400
2013-02-06150.520004151.259995150.410004151.160004123.664330138762800
2013-02-07151.210007151.350006149.860001150.960007123.500778162490000
2013-02-08151.220001151.889999151.220001151.800003124.187950103133700
2013-02-11151.740005151.899994151.389999151.770004124.16341473775000
2013-02-12151.779999152.300003151.610001152.020004124.36792065392700
2013-02-13152.330002152.610001151.720001152.149994124.47428182322600
2013-02-14151.690002152.470001151.520004152.289993124.58881480834300
2013-02-15152.429993152.589996151.550003152.110001124.441559215226500
2013-02-19152.369995153.279999152.160004153.250000125.37416895105400
2013-02-20153.139999153.190002151.259995151.339996123.811630160574800
2013-02-21150.960007151.419998149.940002150.419998123.058937183257000
2013-02-22151.149994151.889999150.490005151.889999124.261566106356600
2013-02-25152.630005152.860001149.000000149.000000121.897263245824800
2013-02-26149.720001150.199997148.729996150.020004122.731728186596200
2013-02-27149.889999152.330002149.759995151.910004124.277931150781900
2013-02-28151.899994152.869995151.410004151.610001124.032509126866000
2013-03-01151.089996152.339996150.410004152.110001124.441559170634800
2013-03-04151.759995152.919998151.520004152.919998125.10417299010200
2013-03-05153.660004154.699997153.639999154.289993126.224991121431900
2013-03-06154.839996154.919998154.160004154.500000126.39682894469900
2013-03-07154.699997154.979996154.520004154.779999126.62586286101400
2013-03-08155.460007155.649994154.660004155.440002127.165794123477800
2013-03-11155.320007156.039993155.130005156.029999127.64846883746800
2013-03-12155.919998156.100006155.210007155.679993127.362190105755800
2013-03-13155.759995156.119995155.229996155.899994127.54212292550900
2013-03-14156.309998156.800003155.910004156.729996128.221176126329900
2013-03-15155.850006156.039993155.309998155.830002128.051941138601100
2013-03-18154.339996155.639999154.199997154.970001127.345184126704300
2013-03-19155.300003155.509995153.589996154.610001127.049377167567300
2013-03-20155.520004155.949997155.259995155.690002127.936859113759300
2013-03-21154.759995155.639999154.100006154.360001126.843948128605000
2013-03-22154.850006155.600006154.729996155.600006127.862839111163600
2013-03-25156.009995156.270004154.350006154.949997127.328766151322300
2013-03-26155.589996156.229996155.419998156.190002128.34771786856600
2013-03-27155.259995156.240005155.000000156.190002128.34771799950600
2013-03-28156.089996156.850006155.750000156.669998128.742172102932800
2013-04-01156.589996156.910004155.669998156.050003128.23268199194100
2013-04-02156.610001157.210007156.369995156.820007128.865433101504300
2013-04-03156.910004157.029999154.820007155.229996127.558815154167400
2013-04-04155.429993156.169998155.089996155.860001128.076553131885000
2013-04-05153.949997155.350006153.770004155.160004127.501328159666000
2013-04-08155.270004156.220001154.750000156.210007128.36418286571200
2013-04-09156.500000157.320007155.979996156.750000128.807922101922200
2013-04-10157.169998158.869995157.130005158.669998130.385620135711100
2013-04-11158.699997159.710007158.539993159.190002130.812958110142500
2013-04-12158.679993159.039993157.919998158.800003130.492447116359900
2013-04-15158.000000158.130005155.100006155.119995127.468437217259000
2013-04-16156.289993157.490005155.910004157.410004129.350220147507800
2013-04-17156.289993156.320007154.279999155.110001127.460220226834800
2013-04-18155.369995155.410004153.550003154.139999126.663162167583200
2013-04-19154.500000155.550003154.119995155.479996127.764236149687600
2013-04-22155.779999156.539993154.750000156.169998128.331238106553500
2013-04-23156.949997157.929993156.169998157.779999129.654251166141300
2013-04-24157.830002158.300003157.539993157.880005129.73649696781200
2013-04-25158.339996159.270004158.100006158.520004130.262390131060600
2013-04-26158.330002158.600006157.729996158.240005130.03230395918800
2013-04-29158.669998159.649994158.419998159.300003130.90338188572800
2013-04-30159.270004159.720001158.610001159.679993131.215607116010700
2013-05-01159.330002159.410004158.100006158.279999130.065125138874200
2013-05-02158.679993159.889999158.529999159.750000131.27311796407600
2013-05-03161.139999161.880005159.779999161.369995132.604324144202300
2013-05-06161.490005162.009995161.419998161.779999132.94122366882100
2013-05-07162.130005162.649994161.669998162.600006133.61509790359200
2013-05-08162.419998163.389999162.330002163.339996134.22317597419200
2013-05-09163.270004163.699997162.470001162.880005133.845123106738600
2013-05-10162.990005163.550003162.509995163.410004134.280701103203000
2013-05-13163.199997163.809998162.820007163.539993134.38748281843200
2013-05-14163.669998165.350006163.669998165.229996135.776291119000900
2013-05-15164.960007166.449997164.910004166.119995136.507568120718500
2013-05-16165.779999166.360001165.089996165.339996135.866638109913600
2013-05-17165.949997167.039993165.729996166.940002137.181442129801000
2013-05-20166.779999167.580002166.610001166.929993137.17323385071200
2013-05-21167.080002167.800003166.500000167.169998137.37040795804200
2013-05-22167.339996169.070007165.169998165.929993136.351471244031800
2013-05-23164.160004165.910004163.940002165.449997135.957062211064400
2013-05-24164.470001165.380005163.979996165.309998135.841965151573900
2013-05-28167.039993167.779999165.809998166.300003136.655457143679800
2013-05-29165.419998165.800003164.339996165.220001135.768051160363400
2013-05-30165.350006166.589996165.220001165.830002136.269287107793800
2013-05-31165.369995166.309998163.130005163.449997134.313538176850100
2013-06-03163.830002164.460007162.660004164.350006135.053192168390700
2013-06-04164.440002165.100006162.729996163.559998134.403915157631500
2013-06-05163.089996163.419998161.130005161.270004132.522171211737800
2013-06-06161.199997162.740005160.250000162.729996133.721924200225500
2013-06-07163.850006164.949997163.139999164.800003135.422928188337800
2013-06-10165.309998165.399994164.369995164.800003135.422928105667100
2013-06-11163.300003164.539993162.740005163.100006134.025955159505400
2013-06-12164.220001164.389999161.600006161.750000132.916611177361500
2013-06-13161.660004164.500000161.300003164.210007134.938110163587800
2013-06-14164.029999164.669998162.910004163.179993134.091721141197500
2013-06-17164.289993165.220001163.220001164.440002135.127060136295600
2013-06-18164.529999165.990005164.520004165.740005136.195343114695600
2013-06-19165.600006165.889999163.380005163.449997134.313538206149500
2013-06-20161.860001163.470001158.979996159.399994130.985519321255900
2013-06-21159.639999159.759995157.470001159.070007131.405991271956800
2013-06-24157.410004158.429993155.729996157.059998129.745590222329000
2013-06-25158.479996160.100006157.419998158.570007130.992981162262200
2013-06-26159.869995160.500000159.250000160.139999132.289902134848000
2013-06-27161.100006161.820007160.949997161.080002133.066452129483700
2013-06-28160.630005161.399994159.860001160.419998132.521210160402900
2013-07-01161.259995162.479996161.080002161.360001133.297714131954800
2013-07-02161.119995162.300003160.500000161.210007133.173859154863700
2013-07-03160.479996161.770004160.220001161.279999133.23164475216400
2013-07-05162.470001163.080002161.300003163.020004134.669083122416900
2013-07-08163.860001164.389999163.080002163.949997135.437317108092500
2013-07-09164.979996165.330002164.270004165.130005136.412048119298000
2013-07-10164.970001165.750000164.630005165.190002136.461670121410100
2013-07-11167.110001167.610001165.179993167.440002138.320328135592200
2013-07-12167.389999167.929993167.130005167.509995138.378174104212700
2013-07-15167.970001168.389999167.679993168.149994138.90687669450600
2013-07-16168.259995168.360001167.070007167.520004138.38644488702100
2013-07-17168.160004168.479996167.729996167.949997138.74168492873900
2013-07-18168.309998169.270004168.199997168.869995139.501633103620100
2013-07-19168.520004169.229996168.309998169.169998139.749481103831700
2013-07-22169.410004169.740005169.009995169.500000140.02209579428600
2013-07-23169.800003169.830002169.050003169.139999139.72467080829700
2013-07-24169.789993169.860001168.179993168.520004139.212555112914000
2013-07-25168.220001169.080002167.940002168.929993139.551315111088600
2013-07-26168.220001169.160004167.520004169.110001139.699966107814600
2013-07-29168.679993169.059998168.110001168.589996139.27034079695000
2013-07-30169.100006169.279999168.190002168.589996139.27034085209600
2013-07-31168.940002169.850006168.490005168.710007139.369507142388700
2013-08-01169.990005170.809998169.899994170.660004140.980377110438400
2013-08-02170.279999170.970001170.050003170.949997141.21989491116700
2013-08-05170.570007170.960007170.350006170.699997141.01338254072700
2013-08-06170.369995170.740005169.350006169.729996140.21208287495000
2013-08-07169.190002169.429993168.550003169.179993139.75776784854700
2013-08-08169.979996170.179993168.929993169.800003140.269913102181300
2013-08-09169.580002170.100006168.720001169.309998139.86515891757700
2013-08-12168.460007169.309998168.380005169.110001139.69996668593300
2013-08-13169.410004169.899994168.410004169.610001140.11296180806000
2013-08-14169.529999169.800003168.699997168.740005139.39428779829200
2013-08-15167.410004167.429993166.089996166.380005137.444702152931800
2013-08-16166.059998166.630005165.500000165.830002136.990372130868200
2013-08-19165.639999166.210007164.759995164.770004136.11470096437600
2013-08-20165.039993166.199997164.860001165.580002136.78385989294400
2013-08-21165.119995166.029999164.190002164.559998135.941208159530500
2013-08-22164.899994166.300003164.889999166.059998137.180389101471400
2013-08-23166.550003166.830002165.770004166.619995137.64299090888900
2013-08-26166.789993167.300003165.889999166.000000137.13082989702100
2013-08-27164.360001166.000000163.210007163.330002134.925140158619400
2013-08-28163.259995164.490005163.050003163.910004135.404251108113000
2013-08-29163.550003165.039993163.399994164.169998135.619095119200500
2013-08-30164.509995164.529999163.169998163.649994135.189453134928900
2013-09-03165.229996165.580002163.699997164.389999135.800766142375100
2013-09-04164.429993166.029999164.130005165.750000136.92425597389400
2013-09-05165.850006166.399994165.729996165.960007137.09770263090500
2013-09-06166.509995166.979996164.479996166.039993137.163834159756500
2013-09-09166.449997167.729996166.449997167.630005138.47729587559300
2013-09-10168.639999168.899994168.259995168.869995139.501633105847200
2013-09-11168.639999169.399994168.350006169.399994139.93949994545900
2013-09-12169.339996169.559998168.720001168.949997139.56773483209000
2013-09-13169.130005169.460007168.740005169.330002139.88166872727800
2013-09-16171.160004171.240005170.039993170.309998140.691208106299200
2013-09-17170.460007171.110001170.460007171.070007141.31907782523300
2013-09-18171.009995173.520004170.580002173.050003142.954681203460600
2013-09-19173.520004173.600006172.589996172.759995142.715164146616900
2013-09-20172.330002172.330002170.580002170.720001141.717316132867100
2013-09-23170.490005170.649994169.389999169.929993141.061584104616500
2013-09-24169.899994170.529999169.210007169.529999140.729538106333100
2013-09-25169.639999169.979996168.889999169.039993140.322723117306500
2013-09-26169.320007170.169998169.050003169.690002140.86236677146900
2013-09-27168.839996169.139999168.470001168.910004140.21489099141800
2013-09-30167.479996168.539993167.149994168.009995139.467728143937000
2013-10-01168.139999169.500000167.970001169.339996140.571793127160000
2013-10-02168.350006169.339996167.830002169.179993140.438965113350000
2013-10-03168.789993168.940002166.839996167.619995139.143967176698000
2013-10-04167.750000169.059998167.529999168.889999140.19825796878000
2013-10-07167.419998168.449997167.250000167.429993138.98626796295000
2013-10-08167.399994167.619995165.360001165.479996137.367523178015000
2013-10-09165.800003166.199997164.529999165.600006137.467133168973000
2013-10-10167.289993169.259995167.229996169.169998140.430664195955000
2013-10-11168.910004170.320007168.770004170.259995141.335541105040000
2013-10-14169.210007171.080002169.080002170.940002141.899963112106000
2013-10-15170.509995171.149994169.470001169.699997140.870605155485000
2013-10-16170.720001172.160004170.639999172.070007142.838043161676000
2013-10-17171.369995173.320007171.339996173.220001143.792633129389000
2013-10-18173.860001174.509995173.509995174.389999144.763870138316000
2013-10-21174.449997174.750000174.009995174.399994144.772202104104000
2013-10-22174.910004175.929993174.429993175.410004145.610626126663000
2013-10-23174.809998174.889999173.960007174.570007144.913345105484000
2013-10-24174.919998175.369995174.509995175.149994145.39474570350000
2013-10-25175.509995176.000000175.169998175.949997146.05885393625000
2013-10-28175.889999176.470001175.699997176.229996146.29127584979000
2013-10-29176.630005177.240005176.380005177.169998147.07160987401000
2013-10-30177.380005177.509995175.660004176.289993146.341125140002000
2013-10-31176.149994176.889999175.529999175.789993145.926071133795000
2013-11-01176.020004176.610001175.220001176.210007146.274750142805000
2013-11-04176.690002176.899994175.979996176.830002146.78935285677000
2013-11-05176.139999176.750000175.570007176.270004146.32449385825000
2013-11-06177.029999177.500000176.539993177.169998147.07160987348000
2013-11-07177.500000177.639999174.759995174.929993145.212158157000000
2013-11-08174.869995177.309998174.850006177.289993147.171204136713000
2013-11-11177.119995177.529999176.910004177.320007147.19616762614000
2013-11-12176.940002177.360001176.369995176.960007146.89724783990000
2013-11-13176.089996178.429993176.089996178.380005148.076035103844000
2013-11-14178.539993179.419998178.250000179.270004148.814789103435000
2013-11-15179.559998180.119995179.330002180.050003149.462296102818000
2013-11-18180.350006180.500000179.020004179.419998148.939392104796000
2013-11-19179.330002179.869995178.720001179.029999148.61561693891000
2013-11-20179.389999179.929993177.979996178.470001148.150742124909000
2013-11-21178.970001180.050003178.860001179.910004149.34613092841000
2013-11-22179.979996180.830002179.770004180.809998150.09318581296000
2013-11-25181.130005181.169998180.369995180.630005149.94381779486000
2013-11-26180.720001181.220001180.410004180.679993149.98529186994000
2013-11-27180.869995181.240005180.649994181.119995150.35058658800000
2013-11-29181.320007181.750000180.800003181.000000150.25093155870900
2013-12-02181.089996181.429993180.250000180.529999149.86074899726000
2013-12-03179.940002180.389999179.169998179.750000149.213318116563000
2013-12-04179.100006180.479996178.350006179.729996149.196686123033000
2013-12-05179.410004179.740005178.770004178.940002148.540909106934000
2013-12-06180.669998181.110001180.149994180.940002150.201126127728000
2013-12-09181.470001181.669998181.160004181.399994150.58297770124000
2013-12-10180.979996181.360001180.639999180.750000150.04341180976000
2013-12-11180.820007180.850006178.500000178.720001148.358322130591000
2013-12-12178.639999178.860001177.759995178.130005147.868515115565000
2013-12-13178.500000178.660004177.770004178.110001147.851883107808000
2013-12-16178.949997179.809998178.899994179.220001148.77334696195000
2013-12-17179.380005179.410004178.250000178.649994148.30014089886000
2013-12-18178.919998181.729996177.320007181.699997150.832031234906000
2013-12-19181.179993181.699997180.710007181.490005150.657654136531200
2013-12-20180.690002181.990005180.570007181.559998151.534058197087000
2013-12-23182.449997182.639999182.070007182.529999152.34362885598000
2013-12-24182.539993183.009995182.529999182.929993152.67749045368800
2013-12-26183.339996183.960007183.320007183.860001153.45370563365000
2013-12-27184.100006184.179993183.660004183.850006153.44535861814000
2013-12-30183.869995184.020004183.580002183.820007153.42025856857000
2013-12-31184.070007184.690002183.929993184.690002154.14642386119900
2014-01-02183.979996184.070007182.479996182.919998152.669128119636900
2014-01-03183.229996183.600006182.630005182.889999152.64415081390600
2014-01-06183.490005183.559998182.080002182.360001152.201813108028200
2014-01-07183.089996183.789993182.949997183.479996153.13653686144200
2014-01-08183.449997183.830002182.889999183.520004153.16993796582300
2014-01-09184.110001184.130005182.800003183.639999153.27009690683400
2014-01-10183.949997184.220001183.009995184.139999153.687408102026400
2014-01-13183.669998184.179993181.339996181.690002151.642563149892000
2014-01-14182.289993183.770004181.949997183.669998153.295105105016100
2014-01-15184.100006184.940002183.710007184.660004154.12139998525800
2014-01-16184.279999184.660004183.830002184.419998153.92105172290600
2014-01-17184.100006184.449997183.320007183.639999153.270096107848700
2014-01-21184.699997184.770004183.050003184.179993153.72076488621200
2014-01-22184.490005184.570007183.910004184.300003153.82093861270900
2014-01-23183.369995183.399994181.820007182.789993152.560623132496900
2014-01-24181.600006181.660004178.830002178.889999149.305618208677100
2014-01-27179.059998179.520004177.119995178.009995148.571136180843100
2014-01-28178.139999179.300003178.119995179.070007149.455872110463200
2014-01-29177.580002178.550003176.880005177.350006148.020279216597300
2014-01-30178.830002179.809998178.259995179.229996149.589417118938100
2014-01-31177.009995179.289993176.919998178.179993148.713028194677900
2014-02-03177.970001178.369995173.830002174.169998145.366196254837100
2014-02-04174.949997175.839996174.110001175.389999146.384399165012400
2014-02-05174.779999175.559998173.710007175.169998146.200836164230500
2014-02-06175.580002177.479996175.220001177.479996148.128784132877600
2014-02-07178.309998179.869995177.729996179.679993149.964935170787200
2014-02-10179.699997180.070007179.210007180.009995150.24035692218800
2014-02-11180.160004182.440002180.039993181.979996151.884552117814100
2014-02-12182.250000182.830002181.710007182.070007151.95970294717700
2014-02-13180.839996183.199997180.830002183.009995152.744247100542200
2014-02-14182.839996184.360001182.669998184.020004153.58721996498400
2014-02-18184.179993184.490005183.649994184.240005153.77084480460900
2014-02-19183.759995184.949997182.869995183.020004152.752579126524300
2014-02-20183.270004184.520004182.600006184.100006153.653961104998100
2014-02-21184.449997184.889999183.800003183.889999153.478745118116400
2014-02-24184.279999186.149994184.199997184.910004154.330002114063900
2014-02-25185.059998185.589996184.229996184.839996154.271622117085000
2014-02-26185.110001185.600006184.330002184.850006154.27995398677200
2014-02-27184.580002185.869995184.369995185.820007155.08953993880800
2014-02-28185.789993187.149994185.050003186.289993155.481812150842000
2014-03-03184.649994185.449997183.750000184.979996154.388458167748500
2014-03-04186.789993187.979996186.750000187.580002156.558472167545900
2014-03-05187.740005188.070007187.449997187.750000156.70033388376900
2014-03-06188.210007188.610001187.779999188.179993157.05923582516500
2014-03-07188.960007188.960007187.429993188.259995157.126007114513500
2014-03-10187.970001188.229996187.080002188.160004157.04258774939200
2014-03-11188.440002188.710007186.800003187.229996156.26634299009100
2014-03-12186.320007187.350006185.899994187.279999156.308075104824400
2014-03-13187.839996187.990005184.660004185.179993154.555405155014300
2014-03-14184.850006185.800003184.440002184.660004154.121399153919600
2014-03-17185.589996186.770004185.509995186.330002155.51519898359500
2014-03-18186.710007187.910004186.509995187.660004156.625290101804600
2014-03-19187.679993187.940002185.470001186.660004155.790649176267300
2014-03-20186.250000187.889999185.919998187.750000156.700333117241000
2014-03-21187.710007189.020004186.029999186.199997156.092560163128000
2014-03-24186.839996187.070007184.619995185.429993155.447067121411000
2014-03-25186.369995186.940002185.270004186.309998156.184814103852000
2014-03-26187.039993187.339996184.919998184.970001155.061462119843000
2014-03-27184.750000185.339996183.899994184.580002154.734543142383000
2014-03-28185.110001186.419998185.000000185.490005155.497406101642000
2014-03-31186.669998187.300003185.520004187.009995156.77163799745000
2014-04-01187.619995188.360001187.000000188.250000157.81112789193000
2014-04-02188.490005189.130005188.139999188.880005158.33923378774000
2014-04-03189.169998189.220001188.050003188.630005158.12970077435000
2014-04-04189.660004189.699997186.100006186.399994156.260239169381000
2014-04-07185.949997186.259995183.960007184.339996154.533371140803000
2014-04-08184.259995185.399994183.589996185.100006155.170471112660000
2014-04-09185.600006187.149994185.059998187.089996156.838669100254000
2014-04-10187.080002187.169998182.929993183.160004153.544144172959000
2014-04-11182.139999183.419998181.309998181.509995152.160980167251000
2014-04-14182.929993183.369995181.440002182.940002153.359726132382000
2014-04-15183.320007184.330002181.509995184.199997154.415955157093000
2014-04-16185.470001186.139999184.649994186.130005156.033920105197000
2014-04-17185.880005186.910004185.559998186.389999156.251846105255000
2014-04-21186.440002187.100006186.210007187.039993156.79681468329000
2014-04-22187.229996188.399994187.130005187.889999157.50936985790000
2014-04-23187.820007187.919998187.300003187.449997157.14045773869000
2014-04-24188.369995188.389999186.929993187.830002157.45903088170000
2014-04-25187.220001187.330002185.869995186.289993156.168045100380000
2014-04-28187.050003187.690002184.960007186.880005156.662643135121000
2014-04-29187.479996188.039993187.080002187.750000157.39192284098000
2014-04-30187.440002188.500000187.179993188.309998157.861420101508000
2014-05-01188.220001188.839996187.729996188.330002157.87817493019000
2014-05-02188.309998189.139999187.779999188.059998157.65182598122000
2014-05-05187.139999188.550003186.619995188.419998157.95358375883000
2014-05-06188.000000188.130005186.740005186.779999156.57881285454000
2014-05-07187.410004187.970001186.009995187.880005157.500977106500000
2014-05-08187.710007189.050003187.080002187.679993157.33332893618000
2014-05-09187.710007188.039993186.830002187.960007157.56799383679000
2014-05-12188.800003189.880005188.000000189.789993159.10212786940000
2014-05-13190.039993190.419998189.770004189.960007159.24462966454000
2014-05-14189.789993189.880005188.789993189.059998158.49012872367000
2014-05-15188.679993188.720001186.479996187.399994157.098541154956000
2014-05-16187.509995188.130005186.720001188.050003157.64346397458000
2014-05-19187.690002188.889999187.520004188.740005158.22190963839000
2014-05-20188.649994188.669998187.070007187.550003157.224289111644000
2014-05-21188.089996189.220001188.059998189.130005158.54879889093000
2014-05-22189.179993189.979996188.860001189.589996158.93443361549000
2014-05-23189.759995190.479996189.589996190.350006159.57154861092800
2014-05-27191.059998191.580002190.949997191.520004160.55239972010000
2014-05-28191.520004191.820007191.059998191.380005160.43498266723000
2014-05-29191.820007192.399994191.330002192.369995161.26493864377000
2014-05-30192.190002192.800003192.029999192.679993161.52485776316000
2014-06-02192.949997192.990005191.970001192.899994161.70927464656000
2014-06-03192.429993192.899994192.250000192.800003161.62542765047000
2014-06-04192.470001193.300003192.270004193.190002161.95234755529000
2014-06-05193.410004194.649994192.699997194.449997163.00862192103000
2014-06-06194.869995195.429993194.779999195.380005163.78825478696000
2014-06-09195.350006196.050003195.169998195.580002163.95591765119000
2014-06-10195.339996195.639999194.919998195.600006163.97264157129000
2014-06-11194.899994195.119995194.479996194.919998163.40264968772000
2014-06-12194.690002194.800003193.110001193.539993162.245743106350000
2014-06-13193.919998194.320007193.300003194.130005162.74035682017000
2014-06-16193.889999194.699997193.660004194.289993162.87449687424000
2014-06-17194.020004194.970001193.809998194.830002163.32720984834000
2014-06-18194.830002196.369995194.399994196.259995164.525909105267000
2014-06-19196.429993196.600006195.800003196.479996164.71038885929000
2014-06-20196.029999196.100006195.699997195.940002165.044754100587000
2014-06-23195.990005196.050003195.520004195.880005164.99424770611000
2014-06-24195.529999196.500000194.479996194.699997164.00029096237000
2014-06-25194.289993195.779999194.250000195.580002164.74153182782000
2014-06-26195.610001195.630005194.130005195.440002164.62359684312000
2014-06-27194.979996195.880005194.889999195.820007164.94369571445100
2014-06-30195.699997196.169998195.529999195.720001164.85951270201200
2014-07-01196.199997197.630005196.130005197.029999165.96290690470000
2014-07-02197.050003197.479996196.960007197.229996166.13137852475000
2014-07-03197.789993198.289993197.639999198.199997166.94839552938800
2014-07-07197.820007197.979996197.220001197.509995166.36715761696000
2014-07-08197.149994197.220001195.759995196.240005165.297485108143000
2014-07-09196.729996197.300003196.309998197.119995166.03871272992000
2014-07-10195.220001196.860001195.059998196.339996165.38171499040000
2014-07-11196.220001196.750000195.779999196.610001165.60916164243000
2014-07-14197.610001197.860001197.440002197.600006166.44305458658000
2014-07-15197.720001198.100006196.360001197.229996166.131378111307000
2014-07-16198.110001198.259995197.419998197.960007166.74624679986400
2014-07-17197.350006198.100006195.429993195.710007164.851013145398000
2014-07-18196.350006197.910004196.240005197.710007166.535660124330000
2014-07-21197.089996197.500000196.429993197.339996166.22399967592000
2014-07-22198.009995198.559998197.869995198.199997166.94839567678000
2014-07-23198.500000198.850006198.100006198.639999167.31904665612000
2014-07-24198.830002199.059998198.449997198.649994167.32742356888000
2014-07-25198.089996198.259995197.330002197.720001166.54409876837000
2014-07-28197.759995198.089996196.619995197.800003166.61154269259000
2014-07-29198.169998198.449997196.919998196.949997165.89555480466000
2014-07-30197.649994197.910004196.160004196.979996165.920807104222000
2014-07-31195.610001195.779999192.970001193.089996162.644135183479000
2014-08-01192.559998193.759995191.570007192.500000162.147202189261000
2014-08-04192.869995194.300003192.050003193.889999163.31800891340000
2014-08-05193.100006193.600006191.309998192.009995161.734467152690000
2014-08-06191.110001192.889999191.080002192.070007161.78498894818000
2014-08-07192.940002193.130005190.550003191.029999160.908920135733000
2014-08-08191.460007193.369995190.949997193.240005162.770493117014000
2014-08-11193.970001194.660004193.710007193.800003163.24223374544000
2014-08-12193.610001194.149994192.940002193.529999163.01478673632000
2014-08-13194.289993195.059998193.960007194.839996164.11819569047000
2014-08-14195.160004195.759995194.979996195.759995164.89314357371000
2014-08-15196.470001196.649994194.309998195.720001164.859512139951000
2014-08-18196.800003197.449997196.690002197.360001166.24089175424000
2014-08-19197.839996198.539993197.440002198.389999167.10845959135000
2014-08-20198.119995199.160004198.080002198.919998167.55487172763000
2014-08-21199.089996199.759995198.929993199.500000168.04344267791000
2014-08-22199.339996199.690002198.740005199.190002167.78233376107000
2014-08-25200.139999200.589996199.149994200.199997168.63308763855000
2014-08-26200.330002200.820007200.279999200.330002168.74256947298000
2014-08-27200.429993200.570007199.940002200.250000168.67517147874000
2014-08-28199.589996200.270004199.389999200.139999168.58253558330000
2014-08-29200.449997200.729996199.820007200.710007169.06266865907000
2014-09-02200.970001201.000000199.860001200.610001168.97847072426000
2014-09-03201.380005201.410004200.220001200.500000168.88577357462000
2014-09-04200.839996201.580002199.660004200.210007168.64155685236000
2014-09-05200.169998201.190002199.410004201.110001169.399567102177000
2014-09-08200.919998201.210007200.000000200.589996168.96157864146000
2014-09-09200.410004200.550003198.910004199.320007167.89180088591000
2014-09-10199.429993200.199997198.770004200.070007168.52352967251000
2014-09-11199.270004200.330002199.119995200.300003168.71727066774400
2014-09-12200.100006200.119995198.559998199.130005167.731796117409300
2014-09-15199.160004199.320007198.380005198.979996167.60543876401000
2014-09-16198.610001200.839996198.500000200.479996168.868958116201000
2014-09-17200.770004201.679993199.750000200.750000169.096359151266000
2014-09-18201.360001201.850006201.100006201.820007169.99766594990000
2014-09-19201.520004201.899994200.289993200.699997169.844452121649000
2014-09-22200.350006200.380005198.729996199.149994168.532761125553000
2014-09-23198.429993199.259995197.949997198.009995167.568039111393000
2014-09-24198.039993199.690002197.520004199.559998168.879715107276000
2014-09-25199.039993199.050003196.270004196.339996166.154785150300000
2014-09-26196.699997198.389999196.419998197.899994167.474930103547000
2014-09-29196.199997197.889999196.050003197.539993167.17028895112000
2014-09-30197.690002198.300003196.610001197.020004166.730286131302000
2014-10-01196.699997196.770004193.910004194.350006164.470734177798000
2014-10-02194.179993195.059998192.350006194.380005164.496124157285000
2014-10-03195.679993196.940002195.080002196.520004166.307114121569000
2014-10-06197.339996197.600006195.580002196.289993166.112457104778000
2014-10-07195.279999195.720001193.220001193.259995163.548279147913000
2014-10-08193.369995196.919998192.360001196.639999166.408615186461000
2014-10-09196.330002196.600006192.580002192.740005163.108231210705000
2014-10-10192.690002193.649994190.490005190.539993161.246475221909000
2014-10-13190.460007191.149994187.300003187.410004158.597687230939000
2014-10-14188.419998189.820007187.039993187.699997158.843109215847000
2014-10-15185.160004187.690002181.919998186.429993157.768341380715000
2014-10-16183.059998187.580002182.889999186.270004157.632904270391000
2014-10-17188.419998189.750000187.619995188.470001159.494644214625000
2014-10-20188.130005190.449997188.070007190.300003161.043411130011000
2014-10-21191.679993194.199997191.479996194.070007164.233734154949000
2014-10-22194.410004194.910004192.610001192.690002163.065933151822000
2014-10-23194.619995196.199997194.259995194.929993164.961563154944000
2014-10-24195.250000196.490005194.490005196.429993166.230942117927000
2014-10-27195.729996196.449997195.029999196.160004166.00242682954000
2014-10-28196.820007198.419998196.729996198.410004167.906525106736000
2014-10-29198.550003199.119995196.800003198.110001167.652679142557000
2014-10-30197.580002199.949997197.399994199.380005168.727356113330000
2014-10-31201.779999201.820007200.770004201.660004170.656952146903000
2014-11-03201.919998202.449997201.309998201.770004170.74996993600000
2014-11-04201.229996201.600006200.059998201.070007170.15762393343000
2014-11-05202.539993202.589996201.449997202.339996171.23234691709000
2014-11-06202.389999203.259995201.639999203.149994171.917847107089000
2014-11-07203.169998203.600006202.610001203.339996172.07855289540000
2014-11-10203.380005204.039993203.130005203.979996172.62017866319000
2014-11-11204.059998204.309998203.649994204.179993172.78944454499400
2014-11-12203.350006204.240005203.309998203.960007172.60325690120300
2014-11-13204.160004204.830002203.210007204.190002172.79792885357900
2014-11-14204.100006204.490005203.720001204.240005172.84024080417500
2014-11-17203.850006204.580002203.649994204.369995172.95022680441000
2014-11-18204.440002205.919998204.440002205.550003173.94885376068100
2014-11-19205.309998205.550003204.300003205.220001173.66957182373000
2014-11-20204.259995205.710007204.179993205.580002173.97419772840300
2014-11-21207.639999207.839996205.979996206.679993174.905121142327300
2014-11-24207.169998207.389999206.910004207.259995175.39596665880800
2014-11-25207.539993207.789993206.800003207.110001175.26898279108300
2014-11-26207.289993207.759995207.029999207.639999175.71748462167800
2014-11-28207.490005207.869995206.910004207.199997175.34515457890100
2014-12-01206.399994206.539993205.380005205.759995174.126587103968400
2014-12-02205.809998207.339996205.779999207.089996175.25206074507200
2014-12-03207.300003208.149994207.100006207.889999175.92913868952000
2014-12-04207.539993208.270004206.699997207.660004175.73445191316600
2014-12-05207.869995208.470001207.550003208.000000176.02215691025500
2014-12-08207.520004208.119995205.929993206.610001174.845856108588200
2014-12-09204.369995206.600006203.910004206.470001174.727386125180100
2014-12-10205.910004205.979996202.929993203.160004171.926254159856400
2014-12-11203.880005206.190002203.710007204.190002172.797928159012800
2014-12-12202.639999203.820007200.850006200.889999170.005280202330200
2014-12-15201.979996202.529999198.779999199.509995168.837387189965800
2014-12-16198.580002202.399994197.860001197.910004167.483353259543800
2014-12-17198.440002202.339996198.289993201.789993170.766876253910100
2014-12-18204.740005212.970001203.919998206.779999174.989716257633900
2014-12-19206.429993207.330002205.610001206.520004175.734314245084600
2014-12-22206.750000207.470001206.460007207.470001176.542633148318900
2014-12-23208.169998208.229996207.399994207.750000176.780945122167900
2014-12-24208.020004208.339996207.720001207.770004176.79797442963400
2014-12-26208.309998208.850006208.250000208.440002177.36804257326700
2014-12-29208.220001208.970001208.139999208.720001177.60633979643900
2014-12-30208.210007208.369995207.509995207.600006176.65329073540800
2014-12-31207.990005208.190002205.389999205.539993174.900391130333800
2015-01-02206.380005206.880005204.179993205.429993174.806747121465900
2015-01-05204.169998204.369995201.350006201.720001171.649841169632600
2015-01-06202.089996202.720001198.860001199.820007170.033051209151400
2015-01-07201.419998202.720001200.880005202.309998172.151886125346700
2015-01-08204.009995206.160004203.990005205.899994175.206711147217800
2015-01-09206.399994206.419998203.509995204.250000173.802658158567300
2015-01-12204.410004204.600006201.919998202.649994172.441162144396100
2015-01-13204.119995205.479996200.509995202.080002171.956192214553300
2015-01-14199.649994201.100006198.570007200.860001170.918045192991100
2015-01-15201.630005202.009995198.880005199.020004169.352371176613900
2015-01-16198.770004201.820007198.550003201.630005171.573212211879600
2015-01-20202.399994202.720001200.169998202.059998171.939148130991100
2015-01-21201.500000203.660004200.940002203.080002172.807098122942700
2015-01-22203.990005206.259995202.330002206.100006175.376877174356000
2015-01-23205.789993206.100006204.809998204.970001174.415314117516800
2015-01-26204.710007205.559998203.850006205.449997174.82377692009700
2015-01-27202.970001204.119995201.740005202.740005172.517776134044600
2015-01-28204.169998204.289993199.910004200.139999170.305313168514300
2015-01-29200.380005202.300003198.679993201.990005171.879547173585400
2015-01-30200.570007202.169998199.130005199.449997169.718185197729700
2015-02-02200.050003202.029999197.860001201.919998171.820007163107000
2015-02-03203.000000204.850006202.550003204.839996174.304718124212900
2015-02-04203.919998205.380005203.509995204.059998173.640991134306700
2015-02-05204.860001206.300003204.770004206.119995175.39390697953200
2015-02-06206.559998207.240005204.919998205.550003174.908905125672000
2015-02-09204.770004205.639999204.139999204.630005174.12605387219000
2015-02-10205.880005207.119995204.679993206.809998175.98104996164200
2015-02-11206.610001207.449997205.830002206.929993176.08320691087800
2015-02-12207.889999208.990005206.970001208.919998177.77656697545900
2015-02-13209.070007209.839996208.759995209.779999178.50833193670400
2015-02-17209.399994210.320007209.100006210.110001178.78912476968200
2015-02-18209.660004210.220001209.339996210.130005178.80615280652900
2015-02-19209.410004210.419998209.240005209.979996178.67849791462500
2015-02-20209.479996211.330002208.729996211.240005179.750687140896400
2015-02-23210.940002211.210007210.479996211.210007179.72517474411100
2015-02-24211.119995212.050003210.759995211.809998180.23571872472300
2015-02-25211.660004212.240005211.220001211.630005180.08256573061700
2015-02-26211.520004211.710007210.649994211.380005179.86976672697900
2015-02-27211.259995211.580002210.600006210.660004179.257126108076000
2015-03-02210.779999212.059998210.720001211.990005180.38891687491400
2015-03-03211.470001212.050003210.080002211.119995179.648575110325800
2015-03-04210.399994210.490005209.059998210.229996178.891220114497200
2015-03-05210.619995210.800003209.850006210.460007179.08700676873000
2015-03-06209.419998209.940002207.100006207.500000176.568237188128000
2015-03-09207.740005208.789993207.550003208.360001177.29995789818900
2015-03-10206.710007206.809998204.929993204.979996174.423859157121300
2015-03-11205.289993205.500000204.399994204.500000174.015457110145700
2015-03-12205.259995207.179993205.199997207.100006176.22779893993500
2015-03-13206.770004207.929993204.580002205.830002175.147125162410900
2015-03-16206.710007208.690002205.860001208.580002177.487259136099200
2015-03-17207.690002208.419998206.979996207.960007176.95965694510400
2015-03-18207.389999211.270004206.619995210.460007179.087006228808500
2015-03-19209.960007210.470001209.029999209.500000178.270065117917300
2015-03-20209.710007211.020004209.490005210.410004179.843658177715100
2015-03-23210.419998211.110001210.000000210.000000179.49322571784500
2015-03-24209.850006210.399994208.740005208.820007178.48460477805300
2015-03-25209.070007209.350006205.710007205.759995175.869141159521700
2015-03-26204.960007206.369995204.119995205.270004175.450333153067200
2015-03-27205.130005205.949997204.899994205.740005175.852066118939000
2015-03-30206.979996208.610001206.960007208.250000177.99742196180400
2015-03-31207.259995208.100006206.360001206.429993176.441803126768700
2015-04-01206.389999206.419998204.509995205.699997175.817841137303600
2015-04-02205.619995206.979996205.399994206.440002176.45034886900900
2015-04-06205.369995208.449997205.210007207.830002177.638458114368200
2015-04-07207.860001208.759995207.240005207.279999177.16836581236300
2015-04-08207.550003208.509995207.080002207.979996177.76661789351900
2015-04-09207.779999209.179993207.190002208.899994178.55294885548900
2015-04-10209.199997210.089996208.960007210.039993179.52737472722900
2015-04-13209.869995210.630005209.029999209.089996178.71537874436600
2015-04-14208.850006209.710007208.100006209.490005179.05726675099900
2015-04-15210.050003211.039993209.949997210.429993179.86071899529300
2015-04-16210.029999210.979996209.789993210.369995179.80943368934900
2015-04-17208.940002209.229996207.009995207.949997177.741013191113200
2015-04-20209.059998210.250000208.960007209.850006179.36494492189500
2015-04-21210.669998210.860001209.240005209.600006179.15130672559800
2015-04-22210.009995210.850006208.899994210.630005180.03170878264600
2015-04-23210.149994211.940002210.009995211.160004180.484726102585900
2015-04-24211.660004211.970001211.110001211.649994180.90345861327400
2015-04-27212.330002212.479996210.539993210.770004180.15135279358100
2015-04-28210.740005211.500000209.330002211.440002180.72395386863500
2015-04-29210.369995211.289993209.600006210.570007179.980408125684900
2015-04-30209.880005210.350006207.619995208.460007178.176941161304900
2015-05-01209.399994210.770004209.279999210.720001180.108612103399700
2015-05-04211.229996212.020004211.100006211.320007180.62147570927200
2015-05-05211.029999211.460007208.729996208.899994178.552948113326200
2015-05-06209.559998209.929993206.759995208.039993177.817871135060200
2015-05-07207.919998209.380005207.520004208.869995178.52734488244900
2015-05-08210.880005211.860001210.779999211.619995180.877884155877300
2015-05-11211.570007211.889999210.520004210.610001180.01457275708100
2015-05-12209.610001210.630005208.619995209.979996179.476105119727600
2015-05-13210.470001211.220001209.740005210.020004179.51025494667900
2015-05-14211.240005212.320007210.910004212.210007181.38212695934000
2015-05-15212.440002212.610001211.860001212.440002181.57872076510100
2015-05-18212.240005213.399994212.160004213.100006182.14283874549700
2015-05-19213.240005213.570007212.690002213.029999182.08303872114600
2015-05-20213.149994213.779999212.500000212.880005181.95481976857500
2015-05-21212.710007213.750000212.509995213.500000182.48477264764600
2015-05-22213.039993213.539993212.910004212.990005182.04892057433500
2015-05-26212.399994212.910004210.199997210.699997180.091461124308600
2015-05-27211.250000212.979996210.759995212.699997181.80096493214000
2015-05-28212.330002212.589996211.630005212.460007181.59584074974600
2015-05-29212.380005212.429993210.820007211.139999180.467606124919600
2015-06-01211.940002212.339996210.619995211.570007180.83515993338800
2015-06-02211.020004212.190002210.270004211.360001180.65564091531000
2015-06-03212.000000212.669998211.330002211.919998181.13430887820900
2015-06-04211.070007211.860001209.750000210.130005179.604340151882800
2015-06-05209.949997210.580002208.979996209.770004179.296616121704700
2015-06-08209.639999209.820007208.389999208.479996178.19398589063300
2015-06-09208.449997209.100006207.690002208.449997178.168350105034700
2015-06-10209.369995211.410004209.300003210.949997180.305191134551300
2015-06-11211.479996212.089996211.199997211.630005180.88636873876400
2015-06-12210.639999211.479996209.679993210.009995179.501755135382400
2015-06-15208.639999209.449997207.789993209.110001178.732468124384200
2015-06-16208.929993210.350006208.720001210.250000179.70686385308200
2015-06-17210.589996211.320007209.360001210.589996179.997482126708600
2015-06-18211.309998213.339996210.630005212.779999181.869339165867900
2015-06-19211.460007211.550003210.360001210.809998181.061981130478700
2015-06-22211.910004212.589996211.639999211.889999181.98959470696000
2015-06-23212.139999212.440002211.570007212.039993182.11843968476800
2015-06-24211.720001212.169998210.470001210.500000180.79571592307300
2015-06-25211.100006211.250000209.770004209.860001180.24604897107400
2015-06-26210.289993210.580002209.160004209.820007180.211685104174800
2015-06-29208.050003209.830002205.330002205.419998176.432571202621300
2015-06-30207.259995207.320007205.279999205.850006176.801895182925100
2015-07-01207.729996208.029999206.559998207.500000178.219055135979900
2015-07-02208.070007208.270004206.809998207.309998178.055847104373700
2015-07-06205.770004207.649994205.529999206.720001177.549164117975400
2015-07-07206.960007208.169998204.110001208.020004178.665695173820200
2015-07-08206.419998206.759995204.250000204.529999175.668167164020100
2015-07-09207.039993207.350006204.770004204.899994175.985947144113100
2015-07-10207.289993207.979996204.949997207.479996178.201828129456900
2015-07-13208.990005209.899994208.940002209.770004180.168732106069400
2015-07-14209.720001211.050003209.649994210.679993180.95034881709600
2015-07-15210.729996211.279999210.039993210.610001180.89021397914100
2015-07-16211.869995212.300003211.580002212.300003182.341751106683300
2015-07-17212.289993212.550003211.800003212.479996182.49632389030000
2015-07-20212.750000213.179993212.210007212.589996182.59080570446800
2015-07-21212.429993212.740005211.389999211.750000181.86930877965000
2015-07-22210.929993211.770004210.889999211.369995181.54295388667900
2015-07-23211.529999211.649994209.750000210.179993180.52088990509100
2015-07-24210.300003210.369995207.600006208.000000178.648483117755000
2015-07-27206.940002207.550003206.259995206.789993177.609283132361100
2015-07-28207.789993209.500000206.800003209.330002179.790833123544800
2015-07-29209.479996211.039993209.309998210.770004181.027634105791300
2015-07-30210.160004211.020004209.419998210.820007181.07055791304400
2015-07-31211.419998211.449997210.160004210.500000180.795715103266900
2015-08-03210.460007210.529999208.649994209.789993180.185944113965700
2015-08-04209.699997210.250000208.800003209.380005179.83377181820800
2015-08-05210.449997211.309998209.729996210.070007180.42643785786800
2015-08-06210.289993210.419998207.649994208.350006178.949142116030800
2015-08-07208.160004208.339996206.869995207.949997178.605591117858000
2015-08-10209.279999210.669998209.279999210.570007180.85586580270700
2015-08-11208.970001209.470001207.759995208.669998179.223969126081400
2015-08-12207.110001209.139999205.360001208.919998179.438705172123700
2015-08-13208.729996209.550003208.009995208.660004179.21537889383300
2015-08-14208.429993209.509995208.259995209.419998179.86813472786500
2015-08-17208.710007210.589996208.160004210.589996180.87301679072600
2015-08-18210.259995210.679993209.699997209.979996180.34910671692700
2015-08-19209.089996210.009995207.350006208.320007178.923370172946000
2015-08-20206.509995208.289993203.899994203.970001175.187195194327900
2015-08-21201.729996203.940002197.520004197.830002169.913651346588500
2015-08-24187.490005197.479996182.399994189.500000162.759125507244300
2015-08-25195.429993195.449997186.919998187.270004160.843796369833100
2015-08-26192.080002194.789993188.369995194.460007167.019211339257000
2015-08-27197.020004199.419998195.210007199.270004171.150406274143900
2015-08-28198.500000199.839996197.919998199.279999171.159027160414400
2015-08-31198.110001199.130005197.009995197.669998169.776230163298800
2015-09-01193.119995194.770004190.729996191.770004164.708771256000400
2015-09-02194.619995195.460007192.419998195.410004167.835144160269300
2015-09-03196.259995198.050003194.960007195.550003167.955368152087800
2015-09-04192.850006193.860001191.610001192.589996165.413025207081000
2015-09-08195.940002197.610001195.169998197.429993169.570053116025700
2015-09-09199.320007199.470001194.350006194.789993167.302582149347700
2015-09-10194.559998197.220001194.250000195.850006168.213058158611100
2015-09-11195.380005196.820007194.529999196.740005168.977463119691200
2015-09-14196.949997197.009995195.429993196.009995168.35043379452000
2015-09-15196.610001198.990005195.960007198.460007170.454712113806200
2015-09-16198.820007200.410004198.410004200.179993171.93203799581600
2015-09-17200.020004202.889999199.279999199.729996171.545471276046600
2015-09-18195.710007198.679993194.960007195.449997168.742203223657500
2015-09-21196.440002197.679993195.210007196.460007169.614151105726200
2015-09-22193.880005194.460007192.559998193.910004167.412628153890900
2015-09-23194.110001194.669998192.910004193.600006167.14494392790600
2015-09-24192.149994193.449997190.559998192.899994166.540649159378800
2015-09-25194.639999195.000000191.809998192.850006166.497498155054800
2015-09-28191.779999191.910004187.639999188.009995162.318878178515900
2015-09-29188.270004189.740005186.929993188.119995162.413818159045600
2015-09-30190.369995191.830002189.440002191.630005165.444199163452000
2015-10-01192.080002192.490005189.820007192.130005165.875870131079000
2015-10-02189.770004195.029999189.119995195.000000168.353699211003300
2015-10-05196.460007198.740005196.330002198.470001171.349579126320800
2015-10-06198.309998198.979996197.000000197.789993170.762436110274500
2015-10-07198.899994199.830002197.479996199.410004172.161087124307300
2015-10-08198.949997201.550003198.589996201.210007173.715134153055200
2015-10-09201.380005201.899994200.580002201.330002173.818741107069200
2015-10-12201.419998201.759995200.910004201.520004173.98277356395600
2015-10-13200.649994202.160004200.050003200.250000172.88626188038700
2015-10-14200.179993200.869995198.940002199.289993172.05744999106200
2015-10-15200.080002202.360001199.639999202.350006174.699326134142200
2015-10-16202.830002203.289993201.919998203.270004175.493607114580100
2015-10-19202.500000203.369995202.130005203.369995175.57994176523900
2015-10-20202.850006203.839996202.550003203.110001175.35545378448500
2015-10-21203.610001203.789993201.649994201.850006174.267685102038000
2015-10-22202.979996205.509995201.850006205.259995177.211639174911700
2015-10-23207.250000207.949997206.300003207.509995179.154221144442300
2015-10-26207.300003207.369995206.559998207.000000178.71391369033000
2015-10-27206.199997207.000000205.789993206.600006178.36860777905800
2015-10-28207.000000208.979996206.210007208.949997180.397430135906700
2015-10-29208.350006209.270004208.210007208.830002180.29385490525500
2015-10-30209.059998209.440002207.740005207.929993179.516846131076900
2015-11-02208.320007210.619995208.169998210.389999181.64068686270800
2015-11-03209.970001211.660004209.699997211.000000182.16729795246100
2015-11-04211.350006211.500000209.720001210.360001181.61479296224500
2015-11-05210.429993210.979996209.089996210.149994181.43344178408700
2015-11-06209.740005210.320007208.460007210.039993181.338531110471500
2015-11-09209.309998209.490005206.949997208.080002179.646393131008700
2015-11-10207.509995208.600006207.190002208.559998180.06076075874600
2015-11-11208.880005208.940002207.660004207.740005179.35282967846000
2015-11-12206.500000207.059998204.820007204.839996176.849045121315200
2015-11-13204.350006204.669998202.440002202.539993174.863403153577100
2015-11-16202.320007205.690002202.179993205.619995177.522461117645200
2015-11-17205.990005207.039993204.880005205.470001177.393005121123700
2015-11-18206.039993208.899994205.990005208.729996180.207550121342500
2015-11-19208.589996209.050003208.199997208.550003180.05217088220500
2015-11-20209.449997210.119995208.860001209.309998180.70823794011500
2015-11-23209.380005209.979996208.520004209.070007180.50106864931200
2015-11-24207.869995209.830002207.410004209.350006180.74279898874400
2015-11-25209.500000209.740005209.009995209.320007180.71694951980100
2015-11-27209.429993209.800003208.860001209.559998180.92414937317800
2015-11-30209.750000209.889999208.559998208.690002180.172943112822700
2015-12-01209.440002210.820007209.110001210.679993181.89106897858400
2015-12-02210.619995211.000000208.229996208.529999180.034882108441300
2015-12-03208.830002209.149994204.750000205.610001177.513885166224200
2015-12-04205.610001209.970001205.610001209.619995180.975937192913900
2015-12-07209.229996209.729996207.199997208.350006179.879501102027100
2015-12-08206.490005208.289993205.779999206.949997178.670761103372400
2015-12-09206.190002208.679993204.179993205.339996177.280746162401500
2015-12-10205.419998207.429993205.139999205.869995177.738342116128900
2015-12-11203.350006204.139999201.509995201.880005174.293533211173300
2015-12-14202.070007203.050003199.949997202.899994175.174149182385200
2015-12-15204.699997206.110001202.869995205.029999177.013123154069600
2015-12-16206.369995208.389999204.800003208.029999179.603134197017000
2015-12-17208.399994208.479996204.839996204.860001176.866348173092500
2015-12-18202.770004202.929993199.830002200.020004173.715515251393500
2015-12-21201.410004201.880005200.089996201.669998175.14846899094300
2015-12-22202.720001203.850006201.550003203.500000176.737839111026200
2015-12-23204.690002206.070007204.580002206.020004178.926407110987200
2015-12-24205.720001206.330002205.419998205.679993178.63108848539600
2015-12-28204.860001205.259995203.940002205.210007178.22296165899900
2015-12-29206.509995207.789993206.470001207.399994180.12495492640700
2015-12-30207.110001207.210007205.759995205.929993178.84822163317700
2015-12-31205.130005205.889999203.869995203.869995177.059174114877900
2016-01-04200.490005201.029999198.589996201.020004174.583969222353500
2016-01-05201.399994201.899994200.050003201.360001174.879242110845800
2016-01-06198.339996200.059998197.600006198.820007172.673264152112600
2016-01-07195.330002197.440002193.589996194.050003168.530548213436100
2016-01-08195.190002195.850006191.580002191.919998166.680710209817200
2016-01-11193.009995193.410004189.820007192.110001166.845764187941300
2016-01-12193.820007194.550003191.139999193.660004168.191864172330500
2016-01-13194.449997194.860001188.380005188.830002163.997070221168900
2016-01-14189.550003193.259995187.660004191.929993166.689377240795600
2016-01-15186.770004188.759995185.520004187.809998163.111206324846400
2016-01-19189.960007190.110001186.199997188.059998163.328293195244400
2016-01-20185.029999187.500000181.020004185.649994161.235260286547800
2016-01-21186.210007188.869995184.639999186.690002162.138474195772900
2016-01-22189.779999190.759995188.880005190.520004165.464783168319600
2016-01-25189.919998190.149994187.410004187.639999162.963547130371700
2016-01-26188.419998190.529999188.020004190.199997165.186890141036800
2016-01-27189.580002191.559998187.059998188.130005163.389099185681700
2016-01-28189.960007190.199997187.160004189.110001164.240234143798800
2016-01-29190.020004193.880005189.880005193.720001168.243958210529300
2016-02-01192.529999194.580002191.839996193.649994168.183182136061600
2016-02-02191.960007191.970001189.539993190.160004165.152176182564900
2016-02-03191.410004191.779999187.100006191.300003166.142273205054900
2016-02-04190.710007192.750000189.960007191.600006166.402771139531800
2016-02-05190.990005191.669998187.199997187.949997163.232773180788300
2016-02-08185.770004186.119995182.800003185.419998161.035507191526700
2016-02-09183.360001186.940002183.199997185.429993161.044174184513100
2016-02-10186.410004188.339996185.119995185.270004160.905243148214100
2016-02-11182.339996184.100006181.089996182.860001158.812164219058900
2016-02-12184.960007186.649994183.960007186.630005162.086395127632400
2016-02-16188.770004189.809998187.630005189.779999164.822174120250700
2016-02-17191.160004193.320007191.009995192.880005167.514450136009500
2016-02-18193.199997193.270004191.720001192.089996166.828369102343000
2016-02-19191.169998192.179993190.449997192.000000166.750214114793000
2016-02-22193.869995194.949997193.789993194.779999169.164551103640300
2016-02-23194.000000194.320007192.179993192.320007167.028091111455300
2016-02-24190.630005193.529999189.320007193.199997167.792358150812200
2016-02-25193.729996195.550003192.830002195.539993169.824631110728300
2016-02-26196.570007196.679993194.899994195.089996169.433838129833700
2016-02-29195.110001196.229996193.330002193.559998168.104980125918100
2016-03-01195.009995198.210007194.449997198.110001172.056702141799700
2016-03-02197.740005199.059998197.250000199.000000172.829620102415000
2016-03-03198.789993199.800003198.110001199.779999173.50700495172200
2016-03-04200.009995201.350006199.029999200.429993174.071594129293600
2016-03-07199.339996201.070007199.250000200.589996174.210510100219000
2016-03-08199.320007199.919998198.210007198.399994172.308502123974900
2016-03-09199.360001199.789993198.429993199.380005173.15960794801200
2016-03-10199.960007201.070007197.380005199.539993173.298599156838700
2016-03-11201.259995202.809998199.520004202.759995176.095139137964500
2016-03-14202.160004203.039993201.770004202.500000175.86932473612000
2016-03-15201.360001202.529999201.050003202.169998175.58271893169100
2016-03-16201.600006203.820007201.550003203.339996176.598862129303200
2016-03-17203.240005205.229996202.770004204.630005177.719208134278500
2016-03-18204.169998204.779999203.800003204.380005178.417557138372400
2016-03-21204.070007204.940002203.800003204.669998178.67073172926700
2016-03-22203.759995205.229996203.570007204.559998178.57473897471900
2016-03-23204.110001204.330002203.009995203.210007177.39621081052500
2016-03-24202.000000203.160004201.740005203.119995177.31765784360900
2016-03-28203.610001203.860001202.710007203.240005177.42242462408200
2016-03-29202.759995205.250000202.399994205.119995179.06356892922900
2016-03-30206.300003206.869995205.589996206.020004179.84924386365300
2016-03-31205.910004206.410004205.330002205.520004179.41275094584100
2016-04-01204.350006207.139999203.979996206.919998180.634918114423500
2016-04-04206.830002207.070007205.889999206.250000180.05006463497000
2016-04-05204.669998206.259995203.889999204.190002178.25172499662200
2016-04-06204.190002206.490005203.979996206.419998180.19845691839800
2016-04-07205.139999205.559998203.089996203.949997178.042206113859000
2016-04-08205.339996205.850006203.869995204.500000178.52235495040600
2016-04-11205.250000206.070007203.910004204.020004178.10334883757500
2016-04-12204.220001206.250000203.699997205.919998179.761948115350600
2016-04-13207.000000208.100006206.839996208.000000181.57771396336400
2016-04-14208.070007208.600006207.600006208.009995181.58639565212900
2016-04-15208.009995208.169998207.399994207.779999181.38569675761600
2016-04-18207.779999209.279999207.000000209.240005182.66024882531000
2016-04-19209.740005210.199997208.940002209.899994183.23631388316100
2016-04-20209.949997210.919998209.389999210.100006183.41099581100300
2016-04-21210.119995210.250000208.649994208.970001182.42453085695000
2016-04-22208.550003209.289993207.910004208.970001182.42453099251700
2016-04-25208.259995208.660004207.539993208.610001182.11026066166500
2016-04-26209.039993209.520004208.360001208.919998182.38089075864200
2016-04-27208.470001209.809998208.050003209.350006182.75625677329400
2016-04-28208.460007209.759995206.960007207.449997181.09759597216200
2016-04-29206.720001207.130005205.029999206.330002180.119873142424100
2016-05-02206.919998208.179993206.410004207.970001181.55155962188000
2016-05-03206.520004206.800003205.279999206.160004179.971466106422100
2016-05-04204.990005205.850006204.419998205.009995178.96751492243800
2016-05-05205.559998205.979996204.470001204.970001178.93263267619200
2016-05-06204.059998205.770004203.880005205.720001179.58734189315000
2016-05-09205.570007206.399994205.360001205.889999179.73580974374900
2016-05-10206.720001208.470001206.639999208.449997181.97056677472200
2016-05-11207.910004208.539993206.500000206.500000180.26826581727000
2016-05-12207.289993207.490005205.369995206.559998180.32066389586300
2016-05-13206.210007206.860001204.380005204.759995178.74932996474600
2016-05-16204.960007207.339996204.889999206.779999180.51271177486800
2016-05-17206.460007206.800003204.229996204.850006178.827866114924900
2016-05-18204.440002206.300003203.630005204.910004178.880280120062100
2016-05-19204.059998204.539993202.779999204.199997178.260468115430500
2016-05-20204.919998206.100006204.860001205.490005179.386566104990400
2016-05-23205.509995205.839996204.990005205.210007179.14215158682600
2016-05-24206.169998208.240005206.139999207.869995181.46423393537800
2016-05-25208.669998209.770004207.869995209.279999182.69511476621400
2016-05-26209.440002209.710007208.970001209.339996182.74752855280700
2016-05-27209.529999210.250000209.470001210.240005183.53320364211200
2016-05-31210.559998210.690002209.179993209.839996183.183975109879400
2016-06-01209.119995210.479996208.889999210.270004183.55938769936200
2016-06-02209.800003210.929993209.240005210.910004184.11804263044700
2016-06-03210.250000210.690002208.860001210.279999183.568085101757100
2016-06-06210.699997211.770004210.509995211.350006184.50219764887000
2016-06-07211.529999212.339996211.500000211.679993184.79023760974800
2016-06-08211.839996212.520004211.690002212.369995185.39262466170900
2016-06-09211.509995212.220001211.190002212.080002185.13948173786900
2016-06-10210.460007210.860001209.429993210.070007183.384781113829200
2016-06-13209.360001210.369995208.350006208.449997181.970566117751200
2016-06-14208.000000208.740005206.919998208.039993181.612595125059300
2016-06-15208.039993209.360001207.529999207.750000181.359528109124500
2016-06-16207.750000208.570007205.589996208.369995181.900726149533100
2016-06-17207.169998207.199997205.750000206.520004181.223267117055700
2016-06-20208.820007209.610001207.750000207.850006182.39039682789600
2016-06-21208.300003208.919998207.779999208.440002182.90811272461700
2016-06-22208.649994209.500000207.929993208.100006182.60977295560500
2016-06-23209.809998210.869995209.270004210.809998184.987854102731400
2016-06-24203.630005210.850006202.720001203.240005178.345093333444400
2016-06-27201.589996201.600006198.649994199.600006175.150955230775800
2016-06-28201.479996203.229996201.119995203.199997178.309967159382400
2016-06-29204.839996206.929993204.720001206.660004181.346130137328600
2016-06-30207.210007209.539993206.559998209.479996183.820709165021900
2016-07-01209.479996210.490005209.289993209.919998184.206802106055300
2016-07-05208.949997209.080002207.710007208.410004182.881790109803700
2016-07-06207.830002209.800003207.059998209.660004183.97866896021500
2016-07-07209.869995210.649994208.630005209.529999183.86460985593800
2016-07-08211.050003212.940002210.779999212.649994186.602432133971000
2016-07-11213.190002214.070007212.949997213.399994187.26057473633900
2016-07-12214.529999215.300003213.429993214.949997188.620697101275600
2016-07-13215.440002215.449997214.350006214.919998188.59437687324100
2016-07-14216.399994216.669998215.660004216.119995189.64738591230900
2016-07-15216.779999217.009995215.309998215.830002189.392899107155400
2016-07-18215.970001216.600006215.669998216.410004189.90187158725900
2016-07-19215.919998216.229996215.630005216.190002189.70881754345700
2016-07-20216.190002217.369995216.190002217.089996190.49858158159500
2016-07-21216.960007217.220001215.750000216.270004189.77902267777300
2016-07-22216.410004217.300003216.100006217.240005190.63018862787500
2016-07-25217.000000217.059998215.970001216.649994190.11247355873100
2016-07-26216.529999217.169998215.759995216.750000190.20022670080500
2016-07-27217.190002217.270004215.619995216.520004189.99844484083900
2016-07-28216.289993217.110001215.750000216.770004190.21778965035700
2016-07-29216.460007217.539993216.130005217.119995190.52493379519400
2016-08-01217.190002217.649994216.410004216.940002190.36691373311400
2016-08-02216.649994216.830002214.570007215.550003189.14717192295500
2016-08-03215.479996216.250000215.130005216.179993189.70002753993600
2016-08-04216.309998216.779999214.250000216.410004189.90187146585500
2016-08-05216.410004218.229996216.410004218.179993191.45503271892200
2016-08-08218.399994218.520004217.740005218.050003191.34095839906500
2016-08-09218.130005218.759995217.800003218.179993191.45503251251700
2016-08-10218.309998218.399994217.229996217.639999190.98121657941100
2016-08-11218.259995218.940002217.949997218.649994191.86753872504300
2016-08-12218.289993218.710007217.990005218.460007191.70080661313500
2016-08-15218.889999219.500000218.880005219.089996192.25364749813500
2016-08-16218.600006218.679993217.960007217.960007191.26194853213600
2016-08-17218.000000218.529999217.020004218.369995191.62178075134300
2016-08-18218.339996218.899994218.210007218.860001192.05174352989300
2016-08-19218.309998218.750000217.740005218.539993191.77095075443000
2016-08-22218.259995218.800003217.830002218.529999191.76217761368800
2016-08-23219.250000219.600006218.899994218.970001192.14833153399200
2016-08-24218.800003218.910004217.360001217.850006191.16548271728900
2016-08-25217.399994218.190002217.220001217.699997191.03382969224800
2016-08-26217.919998219.119995216.250000217.289993190.674057122506300
2016-08-29217.440002218.669998217.399994218.360001191.61302270502200
2016-08-30218.259995218.589996217.350006218.000000191.29710458114500
2016-08-31217.610001217.750000216.470001217.380005190.75302185269500
2016-09-01217.369995217.729996216.029999217.389999190.76187197844200
2016-09-02218.389999218.869995217.699997218.369995191.62178079293900
2016-09-06218.699997219.119995217.860001219.029999192.20092856702100
2016-09-07218.839996219.220001218.300003219.009995192.18338076554900
2016-09-08218.619995218.940002218.149994218.509995191.74465974102900
2016-09-09216.970001217.029999213.250000213.279999187.155304221589100
2016-09-12212.389999216.809998212.309998216.339996189.840424168110900
2016-09-13214.839996215.149994212.500000213.229996187.111420182828800
2016-09-14213.289993214.699997212.500000213.149994187.041183134185500
2016-09-15212.960007215.729996212.750000215.279999188.910248134427900
2016-09-16213.479996213.690002212.570007213.369995188.179993155236400
2016-09-19214.130005214.880005213.029999213.410004188.21530280250500
2016-09-20214.410004214.589996213.380005213.419998188.22410669665300
2016-09-21214.240005216.029999213.440002215.820007190.340759110284400
2016-09-22217.000000217.529999216.710007217.179993191.54019276678700
2016-09-23216.720001216.880005215.880005215.990005190.49073873630900
2016-09-26215.020004215.229996214.009995214.240005188.94728189827300
2016-09-27214.050003215.679993213.619995215.570007190.12033178494800
2016-09-28215.830002216.820007214.710007216.639999191.06398087411000
2016-09-29216.399994216.869995214.039993214.679993189.335373128070600
2016-09-30215.649994217.119995215.360001216.300003190.764099117202900
2016-10-03215.820007216.039993215.039993215.779999190.30551183512100
2016-10-04215.910004216.169998213.990005214.679993189.335373119948100
2016-10-05215.410004216.130005215.330002215.630005190.17323372816000
2016-10-06215.369995216.039993214.740005215.779999190.30551162927400
2016-10-07216.100006216.300003214.190002215.039993189.65289389788300
2016-10-10216.160004216.699997215.990005216.160004190.64062551855000
2016-10-11215.660004215.740005212.580002213.429993188.232971130367400
2016-10-12213.589996214.320007213.009995213.710007188.47988973866100
2016-10-13212.160004213.589996211.210007213.009995187.862534101357000
2016-10-14214.149994214.690002213.029999213.119995187.95954993346200
2016-10-17213.089996213.389999212.169998212.380005187.30691558275700
2016-10-18214.240005214.309998213.270004213.710007188.47988976869700
2016-10-19214.020004214.639999213.600006214.279999188.98259066519200
2016-10-20213.869995214.529999213.110001213.880005188.62982273639800
2016-10-21213.880005214.080002212.759995213.979996188.71800289089100
2016-10-24215.000000215.320007214.479996214.889999189.52059960146600
2016-10-25214.679993214.979996213.979996214.169998188.88555966542300
2016-10-26213.210007214.419998212.929993213.740005188.50636375705500
2016-10-27214.580002214.619995213.080002213.169998188.00364777220200
2016-10-28213.139999213.929993211.710007212.539993187.448029140623200
2016-10-31212.929993213.190002212.360001212.550003187.45686361272500
2016-11-01212.929993212.990005209.600006211.009995186.098648122781800
2016-11-02210.649994211.100006209.229996209.740005184.978577103330800
2016-11-03209.990005210.240005208.460007208.779999184.13189788939300
2016-11-04208.910004209.889999208.380005208.550003183.929062109122100
2016-11-07208.550003213.190002208.550003213.149994187.985992109794900
2016-11-08212.690002214.770004212.380005214.110001188.832687106772100
2016-11-09212.369995217.100006212.339996216.380005190.834717258429000
2016-11-10217.300003218.309998215.220001216.919998191.310913172113300
2016-11-11216.080002216.699997215.320007216.419998190.869949100552700
2016-11-14217.029999217.270004215.720001216.589996191.01988294580000
2016-11-15217.039993218.279999216.800003218.279999192.51034591652600
2016-11-16217.559998218.139999217.419998217.869995192.14877365617700
2016-11-17218.050003219.059998217.919998218.990005193.13655169797200
2016-11-18219.070007219.270004218.289993218.500000192.70440786265800
2016-11-21219.169998220.179993219.000000220.149994194.15959272402600
2016-11-22220.509995220.789993219.729996220.580002194.53884967429000
2016-11-23219.979996220.759995219.750000220.699997194.64463856620200
2016-11-25221.100006221.559998221.009995221.520004195.36785937872300
2016-11-28221.160004221.479996220.360001220.479996194.45068476572500
2016-11-29220.520004221.440002220.169998220.910004194.82984969886700
2016-11-30221.630005221.820007220.309998220.380005194.362457113291800
2016-12-01220.729996220.729996219.149994219.570007193.64808779040500
2016-12-02219.669998220.250000219.259995219.679993193.74510274840300
2016-12-05220.649994221.399994220.419998221.000000194.90925667837800
2016-12-06221.220001221.740005220.660004221.699997195.52659659877400
2016-12-07221.520004224.669998221.380005224.600006198.084259110738100
2016-12-08224.570007225.699997224.259995225.149994198.56927599714400
2016-12-09225.410004226.529999225.369995226.509995199.76869288005800
2016-12-12226.399994226.960007225.759995226.250000199.539444102016100
2016-12-13227.020004228.339996227.000000227.759995200.871170110477500
2016-12-14227.410004228.229996225.369995225.880005199.213120142501800
2016-12-15226.160004227.809998225.889999226.809998200.033295124972600
2016-12-16226.009995226.080002224.669998225.039993199.642090156420200
2016-12-19225.250000226.020004225.080002225.529999200.07684390341100
2016-12-20226.149994226.570007225.880005226.399994200.84863389838800
2016-12-21226.250000226.449997225.770004225.770004200.28968867909000
2016-12-22225.600006225.740005224.919998225.380005199.94375656219100
2016-12-23225.429993225.720001225.210007225.710007200.23646536697800
2016-12-27226.020004226.729996226.000000226.270004200.73329242672500
2016-12-28226.570007226.589996224.270004224.399994199.07434164095000
2016-12-29224.479996224.889999223.839996224.350006199.03002948696100
2016-12-30224.729996224.830002222.729996223.529999198.302536108998300
2017-01-03225.039993225.830002223.880005225.240005199.81956591366500
2017-01-04225.619995226.750000225.610001226.580002201.00828678744400
2017-01-05226.270004226.580002225.479996226.399994200.84863378379000
2017-01-06226.529999227.750000225.899994227.210007201.56716971559900
2017-01-09226.910004227.070007226.419998226.460007200.90184046939700
2017-01-10226.479996227.449997226.009995226.460007200.90184063771900
2017-01-11226.360001227.100006225.589996227.100006201.46963574650000
2017-01-12226.500000226.750000224.960007226.529999200.96394372113200
2017-01-13226.729996227.399994226.690002227.050003201.42524762717900
2017-01-17226.309998226.779999225.800003226.250000200.71551561240800
2017-01-18226.539993226.800003225.899994226.750000201.15908854793300
2017-01-19226.839996227.000000225.410004225.910004200.41392566608800
2017-01-20226.699997227.309998225.970001226.740005201.150192129168600
2017-01-23226.740005226.809998225.270004226.149994200.62684675061600
2017-01-24226.399994228.080002226.270004227.600006201.91319395555300
2017-01-25228.699997229.570007228.509995229.570007203.66085884437700
2017-01-26229.399994229.710007229.009995229.330002203.44795259970700
2017-01-27229.419998229.589996228.759995228.970001203.12855559711100
2017-01-30228.169998228.199997226.410004227.550003201.86883579737300
2017-01-31226.979996227.600006226.320007227.529999201.85110575880800
2017-02-01227.529999228.589996226.940002227.619995201.93093979117700
2017-02-02227.619995228.100006226.820007227.770004202.06401169657600
2017-02-03228.820007229.550003228.460007229.339996203.45678780563200
2017-02-06228.869995229.330002228.539993228.929993203.09306357790100
2017-02-07229.380005229.660004228.720001228.940002203.10195957931200
2017-02-08228.940002229.389999228.309998229.240005203.36810351566200
2017-02-09229.240005230.949997229.240005230.600006204.57460065955200
2017-02-10231.000000231.770004230.619995231.509995205.38192766015900
2017-02-13232.080002233.070007232.050003232.770004206.49972555182100
2017-02-14232.559998233.710007232.160004233.699997207.32475371109000
2017-02-15233.449997235.139999233.389999234.919998208.40707486785800
2017-02-16234.949997235.160004233.850006234.720001208.22964584722400
2017-02-17233.949997235.089996233.929993235.089996208.55787777204100
2017-02-21235.520004236.690002235.509995236.490005209.79988188946100
2017-02-22236.020004236.539993235.830002236.279999209.61357162115200
2017-02-23236.880005236.899994235.559998236.440002209.75550874615900
2017-02-24235.460007236.789993235.410004236.740005210.02166782381600
2017-02-27236.639999237.309998236.350006237.110001210.34989956515400
2017-02-28236.669998236.949997236.020004236.470001209.78210496961900
2017-03-01238.389999240.320007238.369995239.779999212.718552149158200
2017-03-02239.559998239.570007238.210007238.270004211.37896770246000
2017-03-03238.169998238.610001237.729996238.419998211.51203981974300
2017-03-06237.500000238.119995237.009995237.710007210.88220255391500
2017-03-07237.360001237.770004236.759995237.000000210.25231965103700
2017-03-08237.339996237.639999236.399994236.559998209.86195478168800
2017-03-09236.699997237.240005235.740005236.860001210.12806790683900
2017-03-10237.970001238.020004236.589996237.690002210.86442681991700
2017-03-13237.619995237.860001237.240005237.809998210.97088657256800
2017-03-14237.179993237.240005236.190002236.899994210.16358959880800
2017-03-15237.559998239.440002237.289993238.949997211.98223996081800
2017-03-16239.110001239.199997238.100006238.479996211.56526278344000
2017-03-17237.750000237.970001237.029999237.029999211.19371089002100
2017-03-20237.029999237.360001236.320007236.770004210.96205152537000
2017-03-21237.470001237.610001233.580002233.729996208.253387131809300
2017-03-22233.770004234.610001233.050003234.279999208.74351597569200
2017-03-23234.279999235.339996233.600006234.029999208.520721100410300
2017-03-24234.380005235.039993232.960007233.860001208.369293112504900
2017-03-27231.929993233.919998231.610001233.619995208.15541187454500
2017-03-28233.270004235.809998233.139999235.320007209.67009093483900
2017-03-29234.990005235.809998234.729996235.539993209.86611961950400
2017-03-30235.470001236.520004235.270004236.289993210.53433256737900
2017-03-31235.899994236.509995235.679993235.740005210.04435773733100
2017-04-03235.800003236.029999233.910004235.330002209.67901685546500
2017-04-04235.000000235.580002234.559998235.479996209.81263756466200
2017-04-05236.259995237.389999234.539993234.779999209.188995108800600
2017-04-06234.940002236.039993234.429993235.440002209.77702369135800
2017-04-07235.149994236.000000234.639999235.199997209.56314174412300
2017-04-10235.360001236.259995234.729996235.339996209.68795867615300
2017-04-11234.899994235.179993233.339996235.059998209.43844688045300
2017-04-12234.740005234.960007233.770004234.029999208.52072181864400
2017-04-13233.639999234.490005232.509995232.509995207.16638292880400
2017-04-17233.110001234.570007232.880005234.570007209.00184668405400
2017-04-18233.720001234.490005233.080002233.869995208.37817483225800
2017-04-19234.520004234.949997233.179993233.440002207.99507168699900
2017-04-20234.149994235.850006233.779999235.339996209.68795892572200
2017-04-21235.250000235.309998234.130005234.589996209.019653110389800
2017-04-24237.179993237.410004234.559998237.169998211.318451119209900
2017-04-25237.910004238.949997237.809998238.550003212.54803576698300
2017-04-26238.509995239.529999238.350006238.399994212.41438384702500
2017-04-27238.770004238.949997237.979996238.600006212.59263657410300
2017-04-28238.899994238.929993237.929993238.080002212.12928863532800
2017-05-01238.679993239.169998238.199997238.679993212.66386466882500
2017-05-02238.839996238.979996238.300003238.770004212.74409557375700
2017-05-03238.770004238.880005237.699997238.479996212.48565773137700
2017-05-04238.830002238.919998237.779999238.759995212.73519961462700
2017-05-05239.190002239.720001238.679993239.699997213.57267862001300
2017-05-08239.750000239.919998239.169998239.660004213.53704848385700
2017-05-09239.960007240.190002239.039993239.440002213.34101951363200
2017-05-10239.389999239.869995239.149994239.869995213.72419754293800
2017-05-11239.350006239.570007238.130005239.380005213.28756762358300
2017-05-12239.089996239.429993238.669998238.979996212.93118353912700
2017-05-15239.470001240.440002239.449997240.300003214.10728561918900
2017-05-16240.639999240.669998239.630005240.080002213.91130151241800
2017-05-17240.080002240.080002235.750000235.820007210.115616172174100
2017-05-18235.729996237.750000235.429993236.770004210.962051107047700
2017-05-19237.330002239.080002237.270004238.309998212.334213115011400
2017-05-22238.899994239.710007238.820007239.520004213.41235461010600
2017-05-23239.949997240.240005239.509995240.050003213.88453748341700
2017-05-24240.320007240.729996239.929993240.610001214.38356046927700
2017-05-25241.199997242.080002240.960007241.759995215.40817364071700
2017-05-26241.539993241.899994241.449997241.710007215.36360246629900
2017-05-30241.339996241.789993241.160004241.500000215.17645335201900
2017-05-31241.839996241.880005240.639999241.440002215.12304791796000
2017-06-01241.970001243.380005241.639999243.360001216.83375568962000
2017-06-02243.419998244.350006243.080002244.169998217.55542088666100
2017-06-05243.970001244.300003243.759995243.990005217.39512644698800
2017-06-06243.339996243.979996243.119995243.210007216.70008950375400
2017-06-07243.600006243.919998242.830002243.660004217.10102854144300
2017-06-08243.770004244.330002243.169998243.779999217.20797765950700
2017-06-09244.089996245.009995241.949997243.410004216.878311132256400
2017-06-12243.130005243.419998242.380005243.360001216.83375586108100
2017-06-13243.979996244.610001243.580002244.550003217.89404360067000
2017-06-14244.860001244.869995243.289993244.240005217.61781378602300
2017-06-15242.679993243.910004242.360001243.770004217.19908166464900
2017-06-16242.770004242.830002241.630005242.639999217.24647584553100
2017-06-19243.589996244.729996243.479996244.660004219.05513065123800
2017-06-20244.250000244.259995242.990005243.009995217.57780556906400
2017-06-21243.460007243.589996242.410004242.949997217.52403355977600
2017-06-22242.960007243.529999242.639999242.839996217.42559844148100
2017-06-23242.910004243.509995242.470001243.130005217.68522666986800
2017-06-26243.899994244.380005243.050003243.289993217.82846156700500
2017-06-27243.039993243.380005241.309998241.330002216.07363982247700
2017-06-28242.500000243.720001242.229996243.490005218.00755370042600
2017-06-29243.660004243.720001239.960007241.350006216.091507106949700
2017-06-30242.279999242.710007241.580002241.800003216.49440086820700
2017-07-03242.880005243.380005242.210007242.210007216.86151139153800
2017-07-05242.630005243.009995241.699997242.770004217.36294654427600
2017-07-06241.889999242.029999240.339996240.550003215.37529065400800
2017-07-07241.210007242.279999240.559998242.110001216.77194257972300
2017-07-10242.110001242.800003241.759995242.369995217.00477636663300
2017-07-11242.369995242.550003240.850006242.190002216.84362850354600
2017-07-12243.300003244.199997243.300003244.009995218.47314559610400
2017-07-13244.020004244.550003243.759995244.419998218.84022539471600
2017-07-14244.419998245.970001244.309998245.559998219.86097760262700
2017-07-17245.470001245.910004245.330002245.529999219.83407633531900
2017-07-18245.059998245.720001244.669998245.660004219.95047042742500
2017-07-19246.020004247.000000246.009995246.990005221.14128151034300
2017-07-20247.279999247.419998246.470001247.100006221.23979247135200
2017-07-21246.440002246.910004246.179993246.880005221.04281682340800
2017-07-24246.789993246.979996246.279999246.820007220.98909046622300
2017-07-25247.679993247.800003247.160004247.419998221.52629154915600
2017-07-26247.750000247.789993247.130005247.429993221.53520247575400
2017-07-27247.960007248.000000245.679993247.199997221.32928570766600
2017-07-28246.649994247.059998246.130005246.910004221.06962650088400
2017-07-31247.369995247.479996246.529999246.770004220.94429065838700
2017-08-01247.460007247.500000246.720001247.320007221.43673755050400
2017-08-02247.470001247.600006246.369995247.440002221.54418947211200
2017-08-03247.309998247.339996246.639999246.960007221.11442640856000
2017-08-04247.520004247.789993246.970001247.410004221.51733460191800
2017-08-07247.490005247.869995247.369995247.869995221.92915331995000
2017-08-08247.509995248.910004246.830002247.259995221.38302661719400
2017-08-09246.470001247.309998246.059998247.250000221.37410062632600
2017-08-10246.289993246.440002243.699997243.759995218.249298120479500
2017-08-11244.020004244.800003243.750000244.119995218.57159474869900
2017-08-14245.589996246.789993245.550003246.539993220.73835873291900
2017-08-15246.979996247.000000246.160004246.509995220.71150255242700
2017-08-16247.110001247.570007246.449997246.940002221.09649756715500
2017-08-17246.240005246.600006243.089996243.089996217.649384128490400
2017-08-18242.899994244.190002242.199997242.710007217.309174136748000
2017-08-21242.639999243.199997241.830002242.899994217.47930965469700
2017-08-22243.570007245.619995243.550003245.440002219.75347963140100
2017-08-23244.330002245.050003244.160004244.559998218.96557650203800
2017-08-24245.000000245.179993243.750000243.990005218.45526150741700
2017-08-25244.899994245.610001244.389999244.559998218.96557664445900
2017-08-28245.169998245.199997244.089996244.570007218.97453340565600
2017-08-29243.059998245.149994242.929993244.850006219.22525051135700
2017-08-30244.830002246.320007244.619995246.009995220.26379462030800
2017-08-31246.720001247.770004246.050003247.490005221.588959103803900
2017-09-01247.919998248.330002247.669998247.839996221.90234462007000
2017-09-05247.259995247.520004244.949997246.059998220.30857891398800
2017-09-06246.839996247.279999246.229996246.899994221.06068457916900
2017-09-07247.250000247.270004246.399994246.869995221.03385958034700
2017-09-08246.539993247.110001246.300003246.580002220.77417063832800
2017-09-11248.039993249.300003248.020004249.210007223.12895271364800
2017-09-12249.630005250.089996249.419998250.050003223.88104256896000
2017-09-13249.720001250.210007249.589996250.169998223.98846459228000
2017-09-14249.800003250.320007249.600006250.089996223.91684095446300
2017-09-15248.690002249.289993248.570007249.190002224.21829295432400
2017-09-18249.610001250.119995249.279999249.720001224.69516046235200
2017-09-19250.000000250.070007249.600006249.970001224.92013547108100
2017-09-20250.070007250.190002248.919998250.059998225.00108359574100
2017-09-21249.880005249.979996249.190002249.389999224.39823948211400
2017-09-22249.050003249.630005249.020004249.440002224.44319251214000
2017-09-25249.149994249.550003248.080002248.929993223.98431457064400
2017-09-26249.419998249.699997248.809998249.080002224.11930854082000
2017-09-27249.880005250.490005248.869995250.050003224.99209681001400
2017-09-28249.729996250.440002249.630005250.350006225.26203944778800
2017-09-29250.339996251.320007250.130005251.229996226.05384885578000
2017-10-02251.490005252.320007251.289993252.320007227.03459259023000
2017-10-03252.320007252.889999252.229996252.860001227.52052366810200
2017-10-04252.690002253.440002252.559998253.160004227.79046655953600
2017-10-05253.539993254.679993253.199997254.660004229.14010663522800
2017-10-06254.149994254.699997253.850006254.369995228.87916680646000
2017-10-09254.630005254.699997253.649994253.949997228.50123635803100
2017-10-10254.600006255.050003253.979996254.619995229.10414143057400
2017-10-11254.509995255.020004254.320007255.020004229.46402047674300
2017-10-12254.660004255.059998254.369995254.639999229.12213147065100
2017-10-13255.139999255.270004254.639999254.949997229.40104754800400
2017-10-16255.210007255.509995254.820007255.289993229.70698538221700
2017-10-17255.229996255.520004254.979996255.470001229.86895831561000
2017-10-18255.899994255.949997255.500000255.720001230.09393340888300
2017-10-19254.830002255.830002254.350006255.789993230.15689161903800
2017-10-20256.700012257.140015255.770004257.109985231.34458989176400
2017-10-23257.480011257.510010256.019989256.109985230.44477863915300
2017-10-24256.600006256.829987256.149994256.559998230.84974766935900
2017-10-25256.179993256.309998254.000000255.289993229.706985103715300
2017-10-26255.990005256.299988255.479996255.619995230.00387669798000
2017-10-27256.470001257.890015255.630005257.709991231.88444585562500
2017-10-30256.470001257.600006256.410004256.750000231.02069154285700
2017-10-31257.179993257.440002256.809998257.149994231.38056960304800
2017-11-01258.040009258.429993257.070007257.489990231.68649354202700
2017-11-02257.410004257.750000256.190002257.589996231.77650556449500
2017-11-03257.769989258.500000257.299988258.450012232.55033959589700
2017-11-06258.299988259.000000258.220001258.850006232.91023349652600
2017-11-07258.970001259.350006258.089996258.670013232.74826057502200
2017-11-08258.470001259.220001258.149994259.109985233.14413550469600
2017-11-09257.730011258.390015256.359985258.170013232.29837095085500
2017-11-10257.730011258.290009257.369995258.089996232.22639559984700
2017-11-13257.309998258.589996257.269989258.329987232.44233750228600
2017-11-14257.410004257.850006256.519989257.730011231.90251261315200
2017-11-15256.619995257.220001255.630005256.440002230.74179180811500
2017-11-16257.519989259.040009257.470001258.619995232.70324767777000
2017-11-17258.220001258.589996257.769989257.859985232.01940975756800
2017-11-20258.140015258.519989257.859985258.299988232.41531448075500
2017-11-21259.179993260.200012258.260010259.989990233.93597469176800
2017-11-22260.000000260.149994259.570007259.760010233.72906545033400
2017-11-24260.320007260.480011260.160004260.359985234.26889027856500
2017-11-27260.410004260.750000260.000000260.230011234.15200852274900
2017-11-28260.760010262.899994260.649994262.869995236.52735998971700
2017-11-29263.019989263.630005262.200012262.709991236.38342377512100
2017-11-30263.760010266.049988263.670013265.010010238.452972127894400
2017-12-01264.760010265.309998260.760010264.459991237.958023164390900
2017-12-04266.309998266.799988264.079987264.140015237.67010594040600
2017-12-05263.190002265.149994263.040009263.190002236.81535377994500
2017-12-06263.299988263.730011262.709991263.239990236.86030675898600
2017-12-07264.070007264.429993262.940002264.070007237.60717877218600
2017-12-08265.160004265.519989264.029999265.510010238.90284776563900
2017-12-11266.309998266.380005265.480011266.309998239.62266583077500
2017-12-12267.209991267.320007266.350006266.779999240.04557885195800
2017-12-13267.059998267.559998266.649994266.750000240.018570102905400
2017-12-14267.089996267.220001265.600006265.660004239.037811100666700
2017-12-15265.450012267.040009265.390015266.510010241.028397144610300
2017-12-18268.100006268.600006267.980011268.200012242.55676383653600
2017-12-19268.480011268.529999267.089996267.170013241.62529082382900
2017-12-20268.269989268.329987266.690002267.029999241.49865776751500
2017-12-21267.739990268.390015267.299988267.579987241.99606367032300
2017-12-22267.600006267.640015266.899994267.510010241.93277078720900
2017-12-26267.049988267.440002266.890015267.190002241.64335645244400
2017-12-27267.380005267.730011267.010010267.320007241.76094157751000
2017-12-28267.890015267.920013267.450012267.869995242.25827045116100
2017-12-29268.529999268.549988266.640015266.859985241.34481896007400
2018-01-02267.839996268.809998267.399994268.769989243.07228186655700
2018-01-03268.959991270.640015268.959991270.470001244.60966590070400
2018-01-04271.200012272.160004270.540009271.609985245.64077880636400
2018-01-05272.510010273.559998271.950012273.420013247.27774083524000
2018-01-08273.309998274.100006272.980011273.920013247.72985857319200
2018-01-09274.399994275.250000274.079987274.540009248.29058857254000
2018-01-10273.679993274.420013272.920013274.119995247.91069069574300
2018-01-11274.750000276.119995274.559998276.119995249.71948262361500
2018-01-12276.420013278.109985276.079987277.920013251.34742790816100
2018-01-16279.350006280.089996276.179993276.970001250.488251106555100
2018-01-17278.029999280.049988276.970001279.609985252.875824113258800
2018-01-18279.480011279.959991278.579987279.140015252.450867100728000
2018-01-19279.799988280.410004279.140015280.410004253.599258140920100
2018-01-22280.170013282.690002280.109985282.690002255.66130191322400
2018-01-23282.739990283.619995282.369995283.290009256.20397997084700
2018-01-24284.019989284.700012281.839996283.179993256.104553134816100
2018-01-25284.160004284.269989282.399994283.299988256.21304384587300
2018-01-26284.250000286.630005283.959991286.579987259.179443107743100
2018-01-29285.929993286.429993284.500000284.679993257.46109090118300
2018-01-30282.600006284.739990281.220001281.760010254.820267131796400
2018-01-31282.730011283.299988280.679993281.899994254.946869108364800
2018-02-01281.070007283.059998280.679993281.579987254.65742590102500
2018-02-02280.079987280.230011275.410004275.450012249.113617173174800
2018-02-05273.450012275.850006263.309998263.929993238.695053294681800
2018-02-06259.940002269.700012258.700012269.130005243.397903355026800
2018-02-07268.500000272.359985267.579987267.670013242.077454167376100
2018-02-08268.010010268.170013257.589996257.630005232.997406246449500
2018-02-09260.799988263.609985252.919998261.500000236.497330283565300
2018-02-12263.829987267.010010261.660004265.339996239.970230143736000
2018-02-13263.970001266.619995263.309998266.000000240.56712381223600
2018-02-14264.309998270.000000264.299988269.589996243.813873120735700
2018-02-15271.570007273.040009268.769989273.029999246.924973111200300
2018-02-16272.320007275.320007272.269989273.109985246.997330160420100
2018-02-20272.029999273.670013270.500000271.399994245.45079086369700
2018-02-21271.899994274.720001269.940002270.049988244.22988998883700
2018-02-22271.100006273.049988269.640015270.399994244.546402110511300
2018-02-23271.790009274.709991271.250000274.709991248.44435192766400
2018-02-26275.929993278.010010275.260010277.899994251.32930086491400
2018-02-27278.109985278.920013274.359985274.429993248.19110199099200
2018-02-28275.679993276.190002271.290009271.649994245.676895121907800
2018-03-01271.410004273.170013266.000000267.700012242.104568176855100
2018-03-02265.799988269.720001264.820007269.079987243.352631139083200
2018-03-05267.730011272.890015267.609985272.190002246.16525397307400
2018-03-06273.299988273.390015271.179993272.880005246.78930779213200
2018-03-07270.420013273.179993270.200012272.779999246.69886887063500
2018-03-08273.549988274.239990272.420013274.100006247.89259366901200
2018-03-09275.700012278.869995275.339996278.869995252.206680113625300
2018-03-12279.200012279.910004278.079987278.519989251.89006071924800
2018-03-13279.839996280.410004276.029999276.720001250.26211591968900
2018-03-14277.809998278.019989274.670013275.299988248.977951105895100
2018-03-15275.880005276.609985274.429993275.000000248.70658983433000
2018-03-16274.500000275.390015274.140015274.200012248.976242100343700
2018-03-19273.350006274.399994268.619995270.489990245.607498109208400
2018-03-20270.940002271.670013270.179993270.950012246.02525359757300
2018-03-21270.899994273.269989270.190002270.429993245.55305578709600
2018-03-22267.910004268.869995263.359985263.670013239.414963148785900
2018-03-23264.170013264.540009257.829987258.049988234.311905183534800
2018-03-26262.130005265.429993259.410004265.109985240.722427141956100
2018-03-27266.170013266.769989258.839996260.600006236.627380129941400
2018-03-28260.750000262.640015258.579987259.829987235.928177146452300
2018-03-29261.119995265.260010259.839996263.149994238.942719111601600
2018-04-02262.549988263.130005254.669998257.470001233.785278186286300
2018-04-03258.869995261.309998256.839996260.769989236.781723119956900
2018-04-04256.750000264.359985256.600006263.559998239.315033123715300
2018-04-05265.549988266.640015264.320007265.640015241.20378182652600
2018-04-06263.420013265.109985258.000000259.720001235.828308179521200
2018-04-09261.369995264.839996259.940002261.000000236.990555105442900
2018-04-10264.269989266.040009262.980011265.149994240.758774103529000
2018-04-11263.470001265.640015263.390015263.760010239.49668991140200
2018-04-12265.260010267.000000265.059998265.929993241.46704168890500
2018-04-13267.410004267.540009264.010010265.149994240.75877485079200
2018-04-16267.000000268.200012266.070007267.329987242.73828163405300
2018-04-17269.329987270.869995268.750000270.190002245.33515964682000
2018-04-18270.690002271.299988269.869995270.390015245.51676957303900
2018-04-19269.649994269.880005267.720001268.890015244.15478577655900
2018-04-20268.809998269.059998265.609985266.609985242.08448899953100
2018-04-23267.260010267.890015265.350006266.570007242.04818765558000
2018-04-24267.730011267.980011261.279999262.980011238.788406112885500
2018-04-25262.910004264.130005260.850006263.630005239.378647103840900
2018-04-26264.790009267.250000264.290009266.309998241.81204267731900
2018-04-27267.000000267.339996265.500000266.559998242.03907857053600
2018-04-30267.260010267.890015264.429993264.510010240.17768982182300
2018-05-01263.869995265.100006262.109985264.980011240.60444674203400
2018-05-02264.760010265.679993262.760010263.200012238.98820586368900
2018-05-03262.260010263.359985259.049988262.619995238.461533136311500
2018-05-04261.519989266.790009261.149994266.019989241.54872191222100
2018-05-07266.890015268.019989266.109985266.920013242.36602855304900
2018-05-08266.500000267.329987265.149994266.920013242.36602867499200
2018-05-09267.679993269.869995267.089996269.500000244.70867959666100
2018-05-10270.339996272.390015270.220001272.019989246.99679672063900
2018-05-11272.160004273.149994271.579987272.850006247.75048859871500
2018-05-14273.339996274.079987272.359985272.980011247.86856154790600
2018-05-15271.589996271.609985270.029999271.100006246.16151487036100
2018-05-16271.140015272.760010271.109985272.239990247.19657953942600
2018-05-17271.940002273.230011271.130005272.010010246.98770156536400
2018-05-18271.619995272.029999270.929993271.329987246.37031664368000
2018-05-21273.010010273.980011272.570007273.369995248.22268758025900
2018-05-22273.959991274.250000272.239990272.609985247.53253252966400
2018-05-23271.170013273.390015270.989990273.359985248.21353164694200
2018-05-24272.910004273.220001270.779999272.799988247.70506376043800
2018-05-25272.149994272.859985271.579987272.149994247.11483856374800
2018-05-29270.309998271.170013267.760010269.019989244.272781115908600
2018-05-30270.500000273.109985270.420013272.609985247.53253269678400
2018-05-31272.149994272.489990270.260010270.940002246.01622093519900
2018-06-01272.410004273.940002272.329987273.600006248.43147371258400
2018-06-04274.529999275.190002274.260010274.899994249.61187745385200
2018-06-05275.049988275.529999274.179993275.100006249.79357951135000
2018-06-06275.790009277.519989275.089996277.399994251.88188262732200
2018-06-07277.950012278.279999276.339996277.369995251.85475272969400
2018-06-08276.850006278.250000276.660004278.190002252.59928972139700
2018-06-11278.440002279.369995278.309998278.559998252.93524258892500
2018-06-12279.029999279.329987278.190002278.920013253.26213172329000
2018-06-13279.190002279.480011277.799988278.029999252.45391879070600
2018-06-14279.010010279.329987278.059998278.730011253.08963077097600
2018-06-15276.600006277.510010275.350006277.130005252.766739120041600
2018-06-18275.489990276.700012274.950012276.559998252.24691852917600
2018-06-19274.000000275.750000273.529999275.500000251.28009097531500
2018-06-20276.269989276.720001275.589996275.970001251.70860353785500
2018-06-21275.959991275.980011273.679993274.239990250.13076871061400
2018-06-22275.660004275.790009274.489990274.739990250.58683854898500
2018-06-25273.440002273.619995269.100006271.000000247.175598137854200
2018-06-26271.640015272.559998270.790009271.600006247.72279468547400
2018-06-27272.260010273.869995269.179993269.350006245.670593105110700
2018-06-28269.290009271.750000268.489990270.890015247.07531776650500
2018-06-29272.119995273.660004271.149994271.279999247.43098497592500
2018-07-02269.510010272.040009269.239990271.859985247.95997663554800
2018-07-03272.869995272.980011270.420013270.899994247.08438142187100
2018-07-05272.170013273.179993270.959991273.109985249.10011356925900
2018-07-06273.140015275.839996272.709991275.420013251.20709266493700
2018-07-09276.549988277.959991276.500000277.899994253.46900950550400
2018-07-10278.410004279.010010278.079987278.899994254.38114951966800
2018-07-11277.149994278.040009276.519989276.859985252.52034077054700
2018-07-12278.279999279.429993277.600006279.369995254.80976960124700
2018-07-13279.170013279.929993278.660004279.589996255.01049848216000
2018-07-16279.640015279.799988278.839996279.339996254.78245548201000
2018-07-17278.470001280.910004278.410004280.470001255.81312652315500
2018-07-18280.559998281.179993280.059998281.059998256.35125744593500
2018-07-19280.309998280.739990279.459991280.000000255.38441561412100
2018-07-20279.769989280.480011279.500000279.679993255.09248482337700
2018-07-23279.450012280.429993279.059998280.200012255.56681847047600
2018-07-24281.790009282.559998280.630005281.609985256.85281468026900
2018-07-25281.329987284.369995281.279999284.010010259.04187078882900
2018-07-26283.200012284.109985283.089996283.339996258.43075657919500
2018-07-27283.709991283.820007280.380005281.420013256.67959676768700
2018-07-30281.510010281.690002279.359985279.950012255.33880663742500
2018-07-31280.809998282.019989280.380005281.329987256.59744368570500
2018-08-01281.559998282.130005280.130005280.859985256.16879353853300
2018-08-02279.390015282.579987279.160004282.390015257.56420963426400
2018-08-03282.529999283.660004282.329987283.600006258.66790853935400
2018-08-06283.640015284.989990283.200012284.640015259.61645539400900
2018-08-07285.390015286.010010285.239990285.579987260.47384643196600
2018-08-08285.390015285.910004284.940002285.459991260.36441042114600
2018-08-09285.529999285.970001284.920013285.070007260.00872835717000
2018-08-10283.450012284.059998282.359985283.160004258.26660277076000
2018-08-13283.470001284.160004281.769989282.100006257.29977465732900
2018-08-14282.920013284.170013282.480011283.899994258.94158943842000
2018-08-15282.380005282.540009280.160004281.779999257.007874102925400
2018-08-16283.399994285.040009283.359985284.059998259.08755569967900
2018-08-17283.829987285.559998283.369995285.059998259.99954265618500
2018-08-20285.570007285.970001285.059998285.670013260.55596939807500
2018-08-21286.250000287.309998285.709991286.339996261.16702367272000
2018-08-22285.880005286.760010285.579987286.170013261.01199344993300
2018-08-23285.970001286.940002285.429993285.790009260.66537549204900
2018-08-24286.440002287.670013286.380005287.510010262.23419257487400
2018-08-27288.859985289.899994288.679993289.779999264.30462657072400
2018-08-28290.299988290.420013289.399994289.920013264.43228146943500
2018-08-29290.160004291.739990289.890015291.480011265.85525561485500
2018-08-30290.940002291.359985289.630005290.299988264.77890061229500
2018-08-31289.839996290.809998289.290009290.309998264.78799466140800
2018-09-04289.839996290.209991288.679993289.809998264.33200157594400
2018-09-05289.410004289.640015287.890015289.029999263.62051472452400
2018-09-06289.149994289.489990287.000000288.160004262.82702665909900
2018-09-07286.980011288.700012286.709991287.600006262.31628473524800
2018-09-10288.739990289.040009287.880005288.100006262.77236950210900
2018-09-11287.369995289.549988286.980011289.049988263.63873350530500
2018-09-12289.059998289.799988288.230011289.119995263.70257659810800
2018-09-13290.320007291.040009290.000000290.829987265.26229951034200
2018-09-14291.059998291.269989290.000000290.880005265.30795355079900
2018-09-17290.820007290.859985289.029999289.339996263.90322968244000
2018-09-18289.579987291.579987289.549988290.910004265.33529761930400
2018-09-19290.970001291.690002290.829987291.220001265.61795049080600
2018-09-20292.640015293.940002291.239990293.579987267.770538100360600
2018-09-21293.089996293.220001291.809998291.989990267.525848105479700
2018-09-24291.339996291.500000290.369995291.019989266.63708553409600
2018-09-25291.529999291.649994290.480011290.750000266.38977144370000
2018-09-26290.910004292.239990289.410004289.880005265.59274379739700
2018-09-27290.410004291.910004290.100006290.690002266.33483959249500
2018-09-28289.989990291.279999289.950012290.720001266.36230570091400
2018-10-01292.109985292.929993290.980011291.730011267.28768962078900
2018-10-02291.559998292.359985291.140015291.559998267.13186647258200
2018-10-03292.739990293.209991291.320007291.720001267.27853464694600
2018-10-04291.179993291.239990287.660004289.440002265.189545111545900
2018-10-05289.690002290.269989286.220001287.820007263.705353105951700
2018-10-08287.049988288.220001285.500000287.820007263.70535387742200
2018-10-09287.390015288.859985286.769989287.399994263.32046574339000
2018-10-10286.829987286.910004277.880005278.299988254.982941214731000
2018-10-11277.079987278.899994270.359985272.170013249.366531274840500
2018-10-12276.769989277.089996272.369995275.950012252.829773183186500
2018-10-15275.549988277.040009274.299988274.399994251.409637102263700
2018-10-16276.600006280.820007276.070007280.399994256.906952118255800
2018-10-17280.440002281.149994277.559998280.450012256.952789110626000
2018-10-18279.399994280.070007274.970001276.399994253.242111134557500
2018-10-19277.130005279.299988275.470001276.250000253.104675139901600
2018-10-22277.000000277.359985274.410004275.010010251.96852182415800
2018-10-23270.950012274.869995268.609985273.609985250.685837146352700
2018-10-24273.329987273.760010264.700012265.320007243.090469177806700
2018-10-25267.380005271.809998266.230011270.079987247.451614138061500
2018-10-26265.920013271.000000262.290009265.329987243.099548201574600
2018-10-29268.799988270.250000259.850006263.859985241.752777160749100
2018-10-30263.670013268.119995263.119995267.769989245.335114157116000
2018-10-31270.649994273.230011270.119995270.630005247.955536128296300
2018-11-01271.600006273.730011270.380005273.510010250.59422399495000
2018-11-02274.750000275.230011269.589996271.890015249.109970122634100
2018-11-05272.440002274.010010271.350006273.390015250.48436065622500
2018-11-06273.320007275.299988273.250000275.119995252.06933660085900
2018-11-07277.559998281.100006277.079987281.010010257.465851102752100
2018-11-08280.109985281.220001279.220001280.500000256.99856665584900
2018-11-09279.029999279.239990276.179993277.760010254.48814498812600
2018-11-12277.190002277.459991271.989990272.570007249.73289599673600
2018-11-13273.089996275.329987271.250000272.059998249.26571798176600
2018-11-14274.160004274.609985268.450012270.200012247.561539125335900
2018-11-15268.779999273.540009267.010010273.019989250.145309135101400
2018-11-16271.790009274.750000271.209991273.730011250.795807126668000
2018-11-19273.049988273.380005268.070007269.100006246.553726103061700
2018-11-20265.359985267.000000263.149994264.119995241.990952136021300
2018-11-21265.859985267.149994265.010010265.019989242.81558275563700
2018-11-23263.179993264.820007263.070007263.250000241.19386342807900
2018-11-26265.779999267.750000265.339996267.500000245.08775379981400
2018-11-27266.339996268.399994265.660004268.399994245.91236975502400
2018-11-28269.600006274.579987268.329987274.579987251.574539127629600
2018-11-29273.709991275.549988272.429993273.980011251.02479682346400
2018-11-30273.809998276.279999273.450012275.649994252.55496298204200
2018-12-03280.279999280.399994277.510010279.299988255.899109103176300
2018-12-04278.369995278.850006269.899994270.250000247.607361177986000
2018-12-06265.920013269.970001262.440002269.839996247.231720204185400
2018-12-07269.459991271.220001262.630005263.570007241.487030161018900
2018-12-10263.369995265.160004258.619995264.070007241.945145151445900
2018-12-11267.660004267.869995262.480011264.130005242.000092121504400
2018-12-12267.470001269.000000265.369995265.459991243.21867497976700
2018-12-13266.519989267.489990264.119995265.369995243.13621596662700
2018-12-14262.959991264.029999259.850006260.470001238.646744116961100
2018-12-17259.399994260.649994253.529999255.360001233.964905165492300
2018-12-18257.200012257.950012253.279999255.080002233.708374134515100
2018-12-19255.169998259.399994249.350006251.259995230.208374214992800
2018-12-20249.860001251.619995244.649994247.169998226.461105252053400
2018-12-21246.740005249.710007239.979996240.699997221.820984255345600
2018-12-24239.039993240.839996234.270004234.339996215.959854147311600
2018-12-26235.970001246.179993233.759995246.179993226.871170218485400
2018-12-27242.570007248.289993238.960007248.070007228.612991186267300
2018-12-28249.580002251.399994246.449997247.750000228.318069153100200
2018-12-31249.559998250.190002247.470001249.919998230.317856144299400
2019-01-02245.979996251.210007245.949997250.179993230.557434126925200
2019-01-03248.229996248.570007243.669998244.210007225.055710144140700
2019-01-04247.589996253.110001247.169998252.389999232.594101142628800
2019-01-07252.690002255.949997251.690002254.380005234.428009103139100
2019-01-08256.820007257.309998254.000000256.769989236.630569102512600
2019-01-09257.559998258.910004256.190002257.970001237.73646595006600
2019-01-10256.260010259.160004255.500000258.880005238.57507396823900
2019-01-11257.679993259.010010257.029999258.980011238.66725273858100
2019-01-14256.859985258.299988256.410004257.399994237.21115170908200
2019-01-15257.820007260.700012257.809998260.350006239.92982585208300
2019-01-16260.829987261.970001260.600006260.980011240.51037677636700
2019-01-17260.010010263.920013259.959991262.959991242.33505296118400
2019-01-18264.980011266.980011263.000000266.459991245.560532127900300
2019-01-22264.820007265.059998261.059998262.859985242.242920115531200
2019-01-23264.010010264.790009260.660004263.410004242.74975686030300
2019-01-24263.209991264.200012262.079987263.549988242.87878459204100
2019-01-25265.609985266.700012263.660004265.779999244.93391496883400
2019-01-28263.390015263.829987261.790009263.760010243.07234285613700
2019-01-29263.920013264.549988262.480011263.410004242.74975666136300
2019-01-30265.100006268.519989264.250000267.579987246.59271292473700
2019-01-31267.510010270.470001267.269989269.929993248.758423104012100
2019-02-01270.149994271.200012269.179993270.059998248.87822085782500
2019-02-04270.109985272.029999269.359985271.959991250.62916660744800
2019-02-05272.440002273.440002271.880005273.100006251.67979479552800
2019-02-06272.790009273.339996271.920013272.739990251.34796158347800
2019-02-07270.940002271.549988268.290009270.140015248.95188995482000
2019-02-08268.750000270.579987267.829987270.470001249.25605875788900
2019-02-11271.200012271.489990270.029999270.619995249.39425768021400
2019-02-12272.420013274.519989272.339996274.100006252.60128872270200
2019-02-13275.029999275.929993274.559998274.989990253.42150965277200
2019-02-14273.779999275.640015272.869995274.380005252.85936083234400
2019-02-15276.359985277.410004276.130005277.369995255.61485397088700
2019-02-19276.480011278.579987276.470001277.850006256.05719059120800
2019-02-20277.809998278.920013277.250000278.410004256.57333476610800
2019-02-21277.700012278.100006276.350006277.420013255.66098064214700
2019-02-22278.109985279.359985277.399994279.140015257.24609478114600
2019-02-25280.730011281.309998279.429993279.519989257.59622269030700
2019-02-26279.130005280.299988278.899994279.320007257.41189656844100
2019-02-27278.519989279.589996277.480011279.200012257.30133156921600
2019-02-28278.959991279.450012278.320007278.679993256.82211369268300
2019-03-01280.440002280.880005278.820007280.420013258.42565978880500
2019-03-04281.600006281.869995276.839996279.399994257.485626106494600
2019-03-05279.540009279.760010278.410004279.019989257.13540659114600
2019-03-06279.149994279.160004276.970001277.329987255.57794275039800
2019-03-07276.829987276.989990274.070007275.010010253.43992694885100
2019-03-08272.940002274.649994272.420013274.459991252.93310585795800
2019-03-11275.260010278.619995275.230011278.440002256.60089165098900
2019-03-12279.059998280.070007278.850006279.489990257.56857379667500
2019-03-13280.480011282.380005280.299988281.339996259.27343880639200
2019-03-14281.369995281.839996280.670013281.160004259.10760567518400
2019-03-15280.540009282.209991280.329987281.309998260.38769581309000
2019-03-18281.549988282.660004281.299988282.329987261.33181862199800
2019-03-19283.510010284.359985281.410004282.399994261.39666790268100
2019-03-20282.160004283.500000280.320007281.549988260.60989484609200
2019-03-21280.640015285.179993280.589996284.730011263.55343679550400
2019-03-22283.220001283.799988279.179993279.250000258.480988122659300
2019-03-25278.869995280.190002277.640015279.040009258.28653085575200
2019-03-26280.989990282.179993279.559998281.119995260.21191468125900
2019-03-27281.109985281.760010277.929993279.649994258.85119672224700
2019-03-28280.350006281.209991279.070007280.709991259.83233656238500
2019-03-29282.390015282.839996281.140015282.480011261.47067382186800
2019-04-01284.700012286.160004284.399994285.829987264.57147277617900
2019-04-02286.040009286.230011285.089996285.970001264.70114140070400
2019-04-03287.320007287.760010285.750000286.420013265.11764568243200
2019-04-04286.779999287.459991286.010010287.179993265.82113648997500
2019-04-05287.920013288.630005287.600006288.570007267.10766658621700
2019-04-08288.100006288.910004287.369995288.790009267.31137153566300
2019-04-09287.720001288.079987286.700012287.309998265.94149866142300
2019-04-10287.769989288.390015287.309998288.290009266.84863352601500
2019-04-11288.829987288.839996287.579987288.209991266.77456755093100
2019-04-12290.000000290.470001288.260010290.160004268.57955969727800
2019-04-15290.239990290.350006289.079987289.970001268.40362549596700
2019-04-16290.950012291.010010289.500000290.160004268.57955952153200
2019-04-17291.399994291.429993288.989990289.450012267.92236358268300
2019-04-18290.100006290.320007288.660004290.019989268.44992168708500
2019-04-22289.170013290.440002289.070007290.269989268.68133540160100
2019-04-23290.679993293.140015290.420013292.880005271.09716852246600
2019-04-24292.790009293.160004292.070007292.230011270.49551450392900
2019-04-25292.119995292.779999290.730011292.049988270.32894957770900
2019-04-26292.100006293.489990291.239990293.410004271.58773850916400
2019-04-29293.510010294.450012293.410004293.869995272.01364157197700
2019-04-30293.489990294.339996291.920013294.019989272.15243581111700
2019-05-01294.720001294.950012291.799988291.809998270.10681271671900
2019-05-02291.679993292.700012289.519989291.179993269.52359065030200
2019-05-03292.820007294.339996291.299988294.029999272.16168256543700
2019-05-06289.250000293.309998288.899994292.820007271.041718107198100
2019-05-07290.149994290.809998285.809998287.929993266.515350144729900
2019-05-08287.529999289.429993286.869995287.529999266.14514291568300
2019-05-09285.230011287.329987283.299988286.660004265.339783103471100
2019-05-10285.619995288.940002282.299988288.100006266.672760112429300
2019-05-13282.420013283.489990279.929993280.859985259.971222127290500
2019-05-14281.989990285.100006281.850006283.399994262.32223577003200
2019-05-15281.589996285.769989281.359985285.059998263.85879573956400
2019-05-16285.839996289.209991285.760010287.700012266.30249076749600
2019-05-17285.140015288.600006285.119995285.839996264.580841100353000
2019-05-20284.059998285.959991283.119995283.950012262.83142162877600
2019-05-21285.829987286.929993285.549988286.510010265.20101946847100
2019-05-22285.450012286.690002285.100006285.630005264.38644449482500
2019-05-23283.160004283.209991280.570007282.140015261.15603698733800
2019-05-24283.739990284.200012282.089996282.779999261.74835255268100
2019-05-28283.089996284.149994280.130005280.149994259.31399570029400
2019-05-29278.910004279.359985276.709991278.269989257.573822104972900
2019-05-30279.109985280.040009277.809998279.029999258.27728362523800
2019-05-31276.200012277.119995275.239990275.269989254.79699786862800
2019-06-03275.309998276.549988273.089996274.570007254.14909496428000
2019-06-04277.119995280.679993276.619995280.529999259.66577177231900
2019-06-05282.329987282.989990280.320007282.959991261.91500971169700
2019-06-06283.290009285.549988282.570007284.799988263.61810369430400
2019-06-07285.929993288.850006285.739990287.649994266.25619574272200
2019-06-10289.369995290.820007288.869995288.970001267.47793660799100
2019-06-11290.989990291.399994288.179993288.899994267.41323958641300
2019-06-12288.640015289.260010287.820007288.390015266.94125447096300
2019-06-13289.399994289.980011288.619995289.579987268.04263348945200
2019-06-14289.260010289.929993288.410004289.260010267.74646052324700
2019-06-17289.519989290.220001289.179993289.369995267.84829739205700
2019-06-18291.390015293.570007290.989990292.399994270.65289385434800
2019-06-19292.549988293.649994291.470001293.059998271.26376378674400
2019-06-20296.040009296.309998293.130005295.859985273.855591116570000
2019-06-21294.130005295.519989293.760010294.000000273.45748983309500
2019-06-24294.230011294.579987293.470001293.640015273.12268147582700
2019-06-25293.700012293.730011290.640015290.760010270.44387882028700
2019-06-26291.750000292.309998290.350006290.470001270.17416451584900
2019-06-27291.309998292.059998290.890015291.500000271.13217240355200
2019-06-28292.579987293.549988292.010010293.000000272.52731359350900
2019-07-01296.679993296.920013294.329987295.660004275.00146578705600
2019-07-02295.609985296.489990294.679993296.429993275.71771261504500
2019-07-03297.179993298.820007297.019989298.799988277.92211940898900
2019-07-05297.440002298.640015296.010010298.459991277.60586551677300
2019-07-08297.010010298.260010296.220001296.820007276.08038345841800
2019-07-09295.540009297.519989295.480011297.190002276.42456141101300
2019-07-10298.369995299.660004297.779999298.609985277.74539258448500
2019-07-11299.320007299.579987298.200012299.309998278.39648450826100
2019-07-12299.850006300.730011299.510010300.649994279.64285340326000
2019-07-15301.130005301.130005300.190002300.750000279.73587033900000
2019-07-16300.649994300.880005299.440002299.779999278.83358836650100
2019-07-17299.750000299.929993297.739990297.739990276.93615736036300
2019-07-18297.190002299.250000296.700012298.829987277.94998251392600
2019-07-19300.040009300.070007296.980011297.170013276.40597558678600
2019-07-22297.609985298.500000297.040009297.899994277.08499143638100
2019-07-23299.140015300.029999298.220001300.029999279.06619344564500
2019-07-24299.190002301.440002299.089996301.440002280.37762547213200
2019-07-25300.940002301.000000299.109985300.000000279.03830055394100
2019-07-26300.760010302.230011300.619995302.010010280.90780645084100
2019-07-29301.880005302.010010300.850006301.459991280.39624038126500
2019-07-30299.910004301.170013299.489990300.720001279.70791645849000
2019-07-31300.989990301.200012295.200012297.429993276.647827104245200
2019-08-01297.600006300.869995293.959991294.839996274.238800142646600
2019-08-02293.850006294.119995290.899994292.619995272.173920116749700
2019-08-05288.089996288.209991281.720001283.820007263.988831178745400
2019-08-06285.910004288.040009284.279999287.799988267.690674120711700
2019-08-07284.399994288.820007282.040009287.970001267.848816140572300
2019-08-08289.619995293.619995289.010010293.619995273.10406587713900
2019-08-09292.579987293.239990289.649994291.619995271.24383593730000
2019-08-12289.959991291.609985287.019989288.070007267.94183365527600
2019-08-13287.739990294.149994287.359985292.549988272.10873494299800
2019-08-14288.070007288.739990283.760010283.899994264.063232135622100
2019-08-15284.880005285.640015282.390015284.649994264.76077399556600
2019-08-16286.480011289.329987284.709991288.850006268.66729783018300
2019-08-19292.190002293.079987291.440002292.329987271.90414453571800
2019-08-20291.769989292.359985289.950012290.089996269.82067951596400
2019-08-21292.480011292.859985291.720001292.450012272.01580849524700
2019-08-22293.230011293.929993290.399994292.359985271.93200751666400
2019-08-23290.920013292.760010283.470001284.850006264.946808149161500
2019-08-26287.269989288.000000285.579987288.000000267.87664872423800
2019-08-27289.540009289.950012286.029999286.869995266.82565366668900
2019-08-28286.140015289.070007285.250000288.890015268.70449859696700
2019-08-29291.720001293.160004290.609985292.579987272.13674957899400
2019-08-30294.220001294.239990291.420013292.450012272.01580862901200
2019-09-03290.570007291.579987289.269989290.739990270.42526269101400
2019-09-04293.140015294.059998292.309998294.040009273.49475146887300
2019-09-05296.790009298.829987294.000000297.820007277.01065183258100
2019-09-06298.170013298.760010297.420013298.049988277.22451849584300
2019-09-09299.140015299.239990297.160004298.200012277.36401451260300
2019-09-10297.359985298.200012295.970001298.130005277.29892057947100
2019-09-11298.470001300.339996297.750000300.250000279.27078268821100
2019-09-12301.250000302.459991300.410004301.290009280.23812972908700
2019-09-13301.779999302.170013300.679993301.089996280.05212462104800
2019-09-16299.839996301.140015299.450012300.160004279.18707358191200
2019-09-17299.940002301.019989299.750000300.920013279.89404341475500
2019-09-18300.489990301.220001298.239990301.100006280.06137173375800
2019-09-19301.529999302.630005300.709991301.079987280.04278676560500
2019-09-20300.359985300.670013297.410004298.279999278.71966689565000
2019-09-23297.549988299.000000297.269989298.209991278.65417543476800
2019-09-24299.410004299.839996294.809998295.869995276.46771294869400
2019-09-25295.959991298.109985294.329987297.619995278.10293671854000
2019-09-26297.630005297.859985295.450012297.000000277.52359056179700
2019-09-27297.829987297.950012293.690002295.399994276.02853484746600
2019-09-30295.970001297.549988295.920013296.769989277.30868551662400
2019-10-01297.739990298.459991293.000000293.239990274.01016288242400
2019-10-02291.500000291.510010286.640015288.059998269.169800122539500
2019-10-03287.809998290.450012284.820007290.420013271.37512285278800
2019-10-04291.140015294.630005291.079987294.350006275.04742465091200
2019-10-07293.470001295.260010292.769989293.079987273.86062659610500
2019-10-08291.040009291.850006288.489990288.529999269.60894895708100
2019-10-09290.750000292.299988290.059998291.269989272.16934262359400
2019-10-10291.179993294.209991291.000000293.239990274.01016255296300
2019-10-11296.269989298.739990296.140015296.279999276.85083098720400
2019-10-14295.929993296.670013295.570007295.950012276.54238940394800
2019-10-15297.100006299.700012296.970001298.880005279.28024346754500
2019-10-16298.369995299.160004297.920013298.399994278.83181848928200
2019-10-17299.679993300.239990298.519989299.279999279.65408345736600
2019-10-18298.690002299.399994297.029999297.970001278.42990164304000
2019-10-21299.420013300.209991298.940002299.989990280.31747439048600
2019-10-22300.579987300.899994298.910004299.010010279.40176448594700
2019-10-23298.730011299.940002298.500000299.880005280.21469134352200
2019-10-24300.910004301.070007299.459991300.369995280.67257735453100
2019-10-25299.739990302.200012299.679993301.600006281.82193045205400
2019-10-28302.940002303.850006302.910004303.299988283.41040042147000
2019-10-29303.000000304.230011302.859985303.209991283.32635544284900
2019-10-30303.429993304.549988301.989990304.140015284.19528249643900
2019-10-31304.130005304.130005301.730011303.329987283.43844669053800
2019-11-01304.920013306.190002304.739990306.140015286.06420971141500
2019-11-04307.850006308.000000306.959991307.369995287.21350160606900
2019-11-05307.589996307.920013306.709991307.029999286.89587442933200
2019-11-06307.029999307.399994306.059998307.100006286.96127346487100
2019-11-07308.570007309.649994307.660004308.179993287.97036754272300
2019-11-08307.799988309.000000307.029999308.940002288.68060349032100
2019-11-11307.420013308.540009307.269989308.350006288.12930335797300
2019-11-12308.750000309.989990308.149994309.000000288.73663346484600
2019-11-13307.910004309.540009307.660004309.100006288.83010953917700
2019-11-14308.790009309.640015308.089996309.549988289.25061051219900
2019-11-15311.019989311.839996310.260010311.790009291.34368962023600
2019-11-18311.529999312.279999311.029999312.019989291.55862449228000
2019-11-19312.679993312.690002311.220001311.929993291.47451867804700
2019-11-20311.279999311.850006309.059998310.769989290.39059479406200
2019-11-21310.890015311.010010309.390015310.269989289.92337054664700
2019-11-22311.089996311.239990309.850006310.959991290.56811544850200
2019-11-25311.980011313.369995311.980011313.369995292.82006848647200
2019-11-26313.410004314.279999313.059998314.079987293.48349037569000
2019-11-27314.609985315.480011314.369995315.480011294.79171844444600
2019-11-29314.859985315.130005314.059998314.309998293.69845636592700
2019-12-02314.589996314.660004311.170013311.640015291.20352275767800
2019-12-03308.649994309.640015307.130005309.549988289.25061073941700
2019-12-04310.700012312.119995310.320007311.459991291.03537049080000
2019-12-05312.230011312.250000310.579987312.019989291.55862440709000
2019-12-06314.119995315.309998314.109985314.869995294.22174148927000
2019-12-09314.440002315.179993313.799988313.880005293.29657034838500
2019-12-10313.820007314.549988312.809998313.529999292.96966652649800
2019-12-11314.029999314.700012313.440002314.420013293.80123953429100
2019-12-12314.429993317.989990314.170013317.130005296.33352796389600
2019-12-13316.869995318.670013316.019989317.320007296.51098681503900
2019-12-16319.220001320.149994317.250000319.500000298.54803582749700
2019-12-17319.920013320.250000319.480011319.570007298.61346461097700
2019-12-18320.000000320.250000319.529999319.589996298.63220248133000
2019-12-19319.799988320.980011319.519989320.899994299.85626285310500
2019-12-20320.459991321.970001319.390015320.730011301.170929147142100
2019-12-23321.589996321.649994321.059998321.220001301.63104252990000
2019-12-24321.470001321.519989320.899994321.230011301.64041120270000
2019-12-26321.649994322.950012321.640015322.940002303.24612430911200
2019-12-27323.739990323.799988322.279999322.859985303.17099042528800
2019-12-30322.950012323.100006320.549988321.079987301.49951249729100
2019-12-31320.529999322.130005320.149994321.859985302.23202557077300
2020-01-02323.540009324.890015322.529999324.869995305.05844159151200
2020-01-03321.160004323.640015321.100006322.410004302.74841377709700
2020-01-06320.489990323.730011320.359985323.640015303.90344255653900
2020-01-07323.019989323.540009322.239990322.730011303.04892040496400
2020-01-08322.940002325.779999322.670013324.450012304.66403268296000
2020-01-09326.160004326.730011325.519989326.649994306.72985848473300
2020-01-10327.290009327.459991325.200012325.709991305.84722953029300
2020-01-13326.390015327.959991325.920013327.950012307.95056247086800
2020-01-14327.470001328.619995326.839996327.450012307.48111062832800
2020-01-15327.350006329.019989327.260010328.190002308.17593472056600
2020-01-16329.700012330.920013329.450012330.920013310.73953254050300
2020-01-17331.700012332.179993330.850006331.950012311.70666595846000
2020-01-21330.899994332.179993330.820007331.299988311.09625277742400
2020-01-22332.239990332.950012331.170013331.339996311.13385048914900
2020-01-23330.630005332.170013329.410004331.720001311.49069251963000
2020-01-24332.440002332.529999327.359985328.769989308.72058187578400
2020-01-27323.029999325.119995322.660004323.500000303.77197384062500
2020-01-28325.059998327.850006323.600006326.890015306.95523163834000
2020-01-29328.380005328.630005326.399994326.619995306.70169153888900
2020-01-30324.359985327.910004323.540009327.679993307.69708375491800
2020-01-31327.000000327.170013320.730011321.730011302.109863113845600
2020-02-03323.350006326.160004323.220001324.119995304.35415669083000
2020-02-04328.070007330.010010327.720001329.059998308.99295062573200
2020-02-05332.269989333.089996330.670013332.859985312.56115765951100
2020-02-06333.910004334.190002332.799988333.980011313.61285450359700
2020-02-07332.820007333.989990331.600006332.200012311.94140664139400
2020-02-10331.230011334.750000331.190002334.679993314.27020342070000
2020-02-11336.160004337.019989334.679993335.260010314.81481954864500
2020-02-12336.829987337.649994336.429993337.420013316.84314043992700
2020-02-13335.859985338.119995335.559998337.059998316.50512754501900
2020-02-14337.510010337.730011336.200012337.600006317.01214664582200
2020-02-18336.510010337.670013335.209991336.730011316.19522157226200
2020-02-19337.790009339.079987337.480011338.339996317.70700148814700
2020-02-20337.739990338.640015333.679993336.950012316.40173374163400
2020-02-21335.470001335.809998332.579987333.480011313.143372113788200
2020-02-24323.140015333.559998321.239990322.420013302.757813161088400
2020-02-25323.940002324.609985311.690002312.649994293.583618218913200
2020-02-26314.179993318.109985310.700012311.500000292.503815194773800
2020-02-27305.459991311.559998297.510010297.510010279.366974284353500
2020-02-28288.700012297.890015285.540009296.260010278.193176384975800
2020-03-02298.209991309.160004294.459991309.089996290.240784238703600
2020-03-03309.500000313.839996297.570007300.239990281.930450300139100
2020-03-04306.119995313.100006303.329987312.859985293.780853176613400
2020-03-05304.980011308.470001300.010010302.459991284.015045186366800
2020-03-06293.149994298.779999290.230011297.459991279.319977228667200
2020-03-09275.299988284.190002273.450012274.230011257.506592309417300
2020-03-10284.640015288.519989273.500000288.420013270.831299276444100
2020-03-11280.700012281.940002270.880005274.359985257.628693255316300
2020-03-12256.000000266.660004247.679993248.110001232.979477392220700
2020-03-13263.089996271.480011248.520004269.320007252.896027329566100
2020-03-16241.179993256.899994237.360001239.850006225.223221297240000
2020-03-17245.039993256.170013237.070007252.800003237.383514262070500
2020-03-18236.250000248.369995228.020004240.000000225.364059327597100
2020-03-19239.250000247.380005232.220001240.509995225.842941289322000
2020-03-20242.529999244.470001228.500000228.800003216.110428347158800
2020-03-23228.190002229.679993218.259995222.949997210.584900326025200
2020-03-24234.419998244.100006233.800003243.149994229.664566235494500
2020-03-25244.869995256.350006239.750000246.789993233.102676299430300
2020-03-26249.520004262.799988249.050003261.200012246.713516257632800
2020-03-27253.270004260.809998251.050003253.419998239.364975224341200
2020-03-30255.699997262.429993253.529999261.649994247.138519171369500
2020-03-31260.559998263.329987256.220001257.750000243.454819194881100
2020-04-01247.979996257.660004243.899994246.149994232.498138189554600
2020-04-02245.190002252.679993244.589996251.830002237.863144177660400
2020-04-03250.759995253.320007245.220001248.190002234.425064135561200
2020-04-06257.839996267.000000248.169998264.859985250.170502188061200
2020-04-07274.209991275.029999264.890015265.130005250.425522201427200
2020-04-08267.959991276.000000265.250000274.029999258.831879153774500
2020-04-09277.579987281.200012275.470001278.200012262.770691189999200
2020-04-13277.140015277.510010271.410004275.660004260.371521114839100
2020-04-14280.980011284.899994275.510010283.790009268.050629134143400
2020-04-15277.570007283.940002275.459991277.760010262.355072121775000
2020-04-16279.149994280.029999275.760010279.100006263.620728131798300
2020-04-17285.380005287.299988282.399994286.640015270.742584146684800
2020-04-20282.609985286.790009281.350006281.589996265.972626100109300
2020-04-21276.730011278.040009272.019989273.040009257.896820126385700
2020-04-22278.350006281.000000276.910004279.100006263.62072892951600
2020-04-23280.489990283.940002278.750000279.079987263.601807104709700
2020-04-24280.730011283.700012278.500000282.970001267.27606285063200
2020-04-27285.119995288.269989284.619995287.049988271.12982277896600
2020-04-28291.019989291.399994285.399994285.730011269.883087105270000
2020-04-29291.529999294.880005290.410004293.209991276.948151118745600
2020-04-30291.709991293.320007288.589996290.480011274.369659122901700
2020-05-01285.309998290.660004281.519989282.790009267.106079125180000
2020-05-04280.739990283.899994279.130005283.570007267.84283480873200
2020-05-05286.640015289.250000283.709991286.190002270.31753579569900
2020-05-06288.040009288.459991283.779999284.250000268.48507773632600
2020-05-07287.750000289.779999287.130005287.679993271.72485475250400
2020-05-08291.089996292.950012289.859985292.440002276.22082576452400
2020-05-11290.339996294.000000289.880005292.500000276.27752779514200
2020-05-12293.790009294.239990286.519989286.670013270.77090595870800
2020-05-13286.059998287.190002278.959991281.600006265.982056144721100
2020-05-14278.950012285.109985272.989990284.970001269.165192121977900
2020-05-15282.369995286.329987281.339996286.279999270.402557111146300
2020-05-18293.049988296.750000292.700012295.000000278.638824119703800
2020-05-19294.350006296.209991291.950012291.970001275.77694795189300
2020-05-20295.820007297.869995295.570007296.929993280.46185385861700
2020-05-21296.790009297.670013293.690002294.880005278.52554378293900
2020-05-22294.570007295.630005293.220001295.440002279.05447463958200
2020-05-26301.929993302.190002295.459991299.079987282.49258488951400
2020-05-27302.119995303.570007296.869995303.529999286.695770104817400
2020-05-28304.649994306.839996302.239990302.970001286.16687090405200
2020-05-29302.459991304.959991299.470001304.320007287.441956119090800
2020-06-01303.619995306.209991303.059998305.549988288.60379055758300
2020-06-02306.549988308.130005305.100006308.079987290.99340874267200
2020-06-03310.239990313.220001309.940002312.179993294.86605892567600
2020-06-04311.109985313.000000309.079987311.359985294.09152275794400
2020-06-05317.230011321.269989317.160004319.339996301.628937150524700
2020-06-08320.220001323.410004319.630005323.200012305.27490273641200
2020-06-09320.299988323.279999319.359985320.790009302.99850577479200
2020-06-10321.420013322.390015318.220001319.000000301.30783195000800
2020-06-11311.459991312.149994300.010010300.609985283.937744209243600
2020-06-12308.239990309.079987298.600006304.209991287.338104194678900
2020-06-15298.019989308.279999296.739990307.049988290.020599135782700
2020-06-16315.480011315.640015307.670013312.959991295.602814137627500
2020-06-17314.070007314.390015310.859985311.660004294.37490883398900
2020-06-18310.010010312.299988309.510010311.779999294.48828180828700
2020-06-19314.170013314.380005306.529999308.640015292.805206135549600
2020-06-22307.989990311.049988306.750000310.619995294.68368574649400
2020-06-23313.489990314.500000311.609985312.049988296.04031468471200
2020-06-24309.839996310.510010302.100006304.089996288.488678132813500
2020-06-25303.470001307.640015301.279999307.350006291.58148289468000
2020-06-26306.160004306.390015299.420013300.049988284.656006127961000
2020-06-29301.410004304.609985298.929993304.459991288.83969179773300
2020-06-30303.989990310.200012303.820007308.359985292.539551113394800
2020-07-01309.570007311.890015309.070007310.519989294.58880672396500
2020-07-02314.239990315.700012311.510010312.230011296.21112169344200
2020-07-06316.369995317.679993315.559998317.049988300.78375261713800
2020-07-07315.380005317.519989313.369995313.779999297.68154982910000
2020-07-08314.609985316.299988312.700012316.179993299.95840554638600
2020-07-09316.839996317.100006310.679993314.380005298.25076383354200
2020-07-10314.309998317.880005312.760010317.589996301.29608257550400
2020-07-13320.130005322.709991314.130005314.839996298.687164102997500
2020-07-14313.299988319.760010312.000000318.920013302.55786193657000
2020-07-15322.410004323.040009319.269989321.850006305.33755587196500
2020-07-16319.790009321.279999319.089996320.790009304.33184854622500
2020-07-17321.880005322.570007319.739990321.720001305.21417262774900
2020-07-20321.429993325.130005320.619995324.320007307.68081756308800
2020-07-21326.450012326.929993323.940002325.010010308.33538857292200
2020-07-22324.619995327.200012324.500000326.859985310.09048557792900
2020-07-23326.470001327.230011321.480011322.959991306.39056475738000
2020-07-24320.950012321.989990319.250000320.880005304.41732873766600
2020-07-27321.630005323.410004320.769989323.220001306.63723848293000
2020-07-28322.429993323.640015320.850006321.170013304.69247457495000
2020-07-29322.119995325.730011322.079987325.119995308.43972848454200
2020-07-30321.899994324.410004319.640015323.959991307.33923361861700
2020-07-31325.899994326.630005321.329987326.519989309.76788384986800
2020-08-03328.320007329.619995327.730011328.790009311.92147853077900
2020-08-04327.859985330.059998327.859985330.059998313.12640441917900
2020-08-05331.470001332.390015331.179993332.109985315.07116742697700
2020-08-06331.480011334.459991331.130005334.329987317.17721643679400
2020-08-07333.279999334.880005332.299988334.570007317.40490757308300
2020-08-10335.059998335.769989332.959991335.570007318.35360744282100
2020-08-11336.850006337.540009332.010010332.799988315.72576969601100
2020-08-12335.440002338.279999335.410004337.440002320.12765553774400
2020-08-13336.609985338.250000335.829987336.829987319.54898141816100
2020-08-14336.410004337.420013335.619995336.839996319.55841147260400
2020-08-17337.940002338.339996336.850006337.910004320.57357835481000
2020-08-18338.339996339.100006336.609985338.640015321.26614438733900
2020-08-19339.049988339.609985336.619995337.230011319.92846768054200
2020-08-20335.359985338.799988335.220001338.279999320.92459142207800
2020-08-21337.920013339.720001337.549988339.480011322.06304955106600
2020-08-24342.119995343.000000339.450012342.920013325.32656948588700
2020-08-25343.529999344.209991342.269989344.119995326.46499638463400
2020-08-26344.760010347.859985344.170013347.570007329.73803750790200
2020-08-27348.510010349.899994346.529999348.329987330.45892358034100
2020-08-28349.440002350.720001348.149994350.579987332.59353648588900
2020-08-31350.350006351.299988349.059998349.309998331.38867266099200
2020-09-01350.209991352.709991349.239990352.600006334.50994954908700
2020-09-02354.670013358.750000353.429993357.700012339.34829769540000
2020-09-03355.869995356.380005342.589996345.390015327.669800148011100
2020-09-04346.130005347.829987334.869995342.570007324.994507139156300
2020-09-08336.709991342.640015332.880005333.209991316.114716114465300
2020-09-09337.549988342.459991336.609985339.790009322.35717891462300
2020-09-10341.820007342.529999332.850006333.890015316.75982790569500
2020-09-11335.820007336.970001331.000000334.059998316.92111284680200
2020-09-14337.489990340.380005334.220001338.459991321.09536765605700
2020-09-15341.119995342.019989338.470001340.170013322.71765152920900
2020-09-16341.510010343.059998338.519989338.820007321.43692082096000
2020-09-17333.559998337.700012332.989990335.839996318.60974191523300
2020-09-18335.369995335.489990327.970001330.649994314.941681105877900
2020-09-21325.700012327.130005321.730011326.970001311.43652399450800
2020-09-22328.570007330.899994325.859985330.299988314.60836863612100
2020-09-23330.899994331.200012322.100006322.640015307.31228693112200
2020-09-24321.220001326.799988319.799988323.500000308.13143976681300
2020-09-25322.579987329.579987321.640015328.730011313.11291571069400
2020-09-28333.220001334.959991332.149994334.190002318.31359964584600
2020-09-29333.970001334.769989331.619995332.369995316.58001751304000
2020-09-30333.089996338.290009332.880005334.890015318.980316104081100
2020-10-01337.690002338.739990335.010010337.040009321.02816888698700
2020-10-02331.700012337.010010331.190002333.839996317.98016489431100
2020-10-05336.059998339.959991336.010010339.760010323.61892745713100
2020-10-06339.910004342.170013334.380005334.929993319.01834190128900
2020-10-07338.119995341.630005338.089996340.760010324.57141156999600
2020-10-08342.850006343.850006341.859985343.779999327.44793745242500
2020-10-09345.559998347.350006344.890015346.850006330.37210159528600
2020-10-12349.589996354.019989349.059998352.429993335.68704280388500
2020-10-13352.279999352.470001349.089996350.130005333.49633873255500
2020-10-14350.750000351.929993347.140015347.929993331.40078757727900
2020-10-15343.709991348.019989343.130005347.500000330.99124160357700
2020-10-16348.959991350.750000347.100006347.290009330.79119989501900
2020-10-19348.649994349.329987341.040009342.010010325.76202468425600
2020-10-20343.459991346.880005342.640015343.380005327.06698660051900
2020-10-21343.329987345.670013342.399994342.730011326.44784563575000
2020-10-22342.959991345.239990340.649994344.609985328.23849555399300
2020-10-23345.929993345.989990343.130005345.779999329.35290549143900
2020-10-26342.130005342.980011335.619995339.390015323.26647991473000
2020-10-27339.760010340.119995337.989990338.220001322.15206965994100
2020-10-28332.100006338.250000326.130005326.660004311.141266127094300
2020-10-29326.910004333.399994325.089996329.980011314.30358990597700
2020-10-30328.279999329.690002322.600006326.540009311.026978120287300
2020-11-02330.200012332.359985327.239990330.200012314.51312386068300
2020-11-03333.690002338.250000330.290009336.029999320.06610193294200
2020-11-04340.859985347.940002339.589996343.540009327.219360126959700
2020-11-05349.239990352.190002348.859985350.239990333.60110582039700
2020-11-06349.929993351.510010347.649994350.160004333.52484174973000
2020-11-09363.970001364.380005354.059998354.559998337.715820172304200
2020-11-10353.489990355.179993350.510010354.040009337.22058185552000
2020-11-11356.399994357.559998355.059998356.670013339.72561658649000
2020-11-12355.579987356.720001351.260010353.209991336.42993267546200
2020-11-13355.269989358.899994354.709991358.100006341.08767762892200
2020-11-16360.980011362.779999359.589996362.570007345.34524574541100
2020-11-17359.970001361.920013358.339996360.619995343.48794666111000
2020-11-18360.910004361.500000356.239990356.279999339.35412670591300
2020-11-19355.600006358.179993354.149994357.779999340.78286759940900
2020-11-20357.500000357.720001355.250000355.329987338.44921970417300
2020-11-23357.279999358.820007354.869995357.459991340.47805863230600
2020-11-24360.209991363.809998359.290009363.220001345.96438662415900
2020-11-25363.130005363.160004361.480011362.660004345.43100045330900
2020-11-27363.839996364.179993362.579987363.670013346.39297528514100
2020-11-30362.829987363.119995359.170013362.059998344.85955883872700
2020-12-01365.570007367.679993364.929993366.019989348.63140974231400
2020-12-02364.820007366.959991364.200012366.790009349.36477745927000
2020-12-03366.679993368.190002365.500000366.690002349.26953162882000
2020-12-04367.320007369.850006367.220001369.850006352.27944950749900
2020-12-07369.019989369.619995367.720001369.089996351.55554248944300
2020-12-08367.720001370.779999367.670013370.170013352.58425942458900
2020-12-09370.880005371.049988365.950012366.850006349.42199774098300
2020-12-10365.369995367.859985364.429993366.730011349.30770957735400
2020-12-11364.899994366.739990363.260010366.299988348.89807157698600
2020-12-14368.640015369.799988364.470001364.660004347.33599969216200
2020-12-15367.399994369.589996365.920013369.589996352.03183063865300
2020-12-16369.820007371.160004368.869995370.170013352.58425958420500
2020-12-17371.940002372.459991371.049988372.239990354.55596964119500
2020-12-18370.970001371.149994367.019989369.179993353.140228136542300
2020-12-21364.970001378.459991362.029999367.859985351.87750296386700
2020-12-22368.209991368.329987366.029999367.239990351.28445447949000
2020-12-23368.279999369.619995367.220001367.570007351.60012846201400
2020-12-24368.079987369.029999367.450012369.000000352.96801826457900
2020-12-28371.739990372.589996371.070007372.170013356.00027539000400
2020-12-29373.809998374.000000370.829987371.459991355.32116753680500
2020-12-30372.339996373.100006371.570007371.989990355.82809449455300
2020-12-31371.779999374.660004371.230011373.880005357.63598678520700
2021-01-04375.309998375.450012364.820007368.790009352.767120110210800
2021-01-05368.100006372.500000368.049988371.329987355.19677766426200
2021-01-06369.709991376.980011369.119995373.549988357.320313107997700
2021-01-07376.100006379.899994375.910004379.100006362.62921168766800
2021-01-08380.589996381.489990377.100006381.260010364.69534371677200
2021-01-11377.850006380.579987377.720001378.690002362.23700051034700
2021-01-12378.890015379.859985376.359985378.769989362.31353852547700
2021-01-13378.690002380.859985377.850006379.790009363.28918545303600
2021-01-14380.589996381.130005378.100006378.459991362.01696849989100
2021-01-15376.720001377.579987373.700012375.700012359.376892107160000
2021-01-19378.339996379.230011376.750000378.649994362.19873051233300
2021-01-20381.109985384.790009380.690002383.890015367.21106061836100
2021-01-21384.489990384.950012383.250000384.239990367.54583747840100
2021-01-22382.250000384.130005381.839996382.880005366.24499552860500
2021-01-25383.670013384.769989378.459991384.390015367.68942370402000
2021-01-26385.410004385.850006383.540009383.790009367.11541742665300
2021-01-27380.220001380.320007372.010010374.410004358.143005123351100
2021-01-28376.359985381.929993375.890015377.630005361.22311494198100
2021-01-29375.630005376.670013368.269989370.070007353.991577126765100
2021-02-01373.720001377.339996370.380005376.230011359.88394275817600
2021-02-02379.649994383.220001376.320007381.549988364.97277864450700
2021-02-03382.440002383.700012380.480011381.850006365.25970552427100
2021-02-04382.959991386.239990381.970001386.190002369.41116347142600
2021-02-05388.200012388.470001386.140015387.709991370.86508248669800
2021-02-08389.269989390.559998388.350006390.510010373.54348838365200
2021-02-09389.609985390.890015389.170013390.250000373.29480035551100
2021-02-10392.119995392.279999387.500000390.079987373.13217259154400
2021-02-11391.239990391.690002388.100006390.709991373.73477242913300
2021-02-12389.850006392.899994389.769989392.640015375.58093350593300
2021-02-16393.959991394.170013391.529999392.299988375.25573750972400
2021-02-17390.420013392.660004389.329987392.390015375.34182752290600
2021-02-18389.589996391.519989387.739990390.720001373.74432459712800
2021-02-19392.070007392.380005389.549988390.029999373.08438183241000
2021-02-22387.059998389.619995386.739990387.029999370.21460067414200
2021-02-23384.660004388.950012380.200012387.500000370.664154107284100
2021-02-24386.329987392.230011385.269989391.769989374.74874972433900
2021-02-25390.410004391.880005380.779999382.329987365.718811146670500
2021-02-26384.350006385.579987378.230011380.359985363.834503152701600
2021-03-01385.589996390.920013380.570007389.579987372.653931105348800
2021-03-02389.820007390.070007386.000000386.540009369.74594179595300
2021-03-03385.790009386.829987381.309998381.420013364.848389119940200
2021-03-04381.220001384.000000371.880005376.700012360.333496183433000
2021-03-05380.459991384.760010372.640015383.630005366.962402152039600
2021-03-08384.660004387.679993381.420013381.720001365.135345123149200
2021-03-09385.850006389.910004385.309998387.170013370.348602113633600
2021-03-10389.690002391.399994388.170013389.579987372.653931109899400
2021-03-11392.230011395.649994391.739990393.529999376.43228186245000
2021-03-12392.070007394.209991391.200012394.059998376.93920964653600
2021-03-15394.329987396.690002392.029999396.410004379.18713473427200
2021-03-16397.070007397.829987395.079987395.910004378.70886273722500
2021-03-17394.529999398.119995393.299988397.260010380.00018397959300
2021-03-18394.480011396.720001390.750000391.480011374.471344115349100
2021-03-19389.880005391.570007387.149994389.480011373.778503113624500
2021-03-22390.029999394.070007389.970001392.589996376.76306273778600
2021-03-23391.910004393.459991388.660004389.500000373.79763890686600
2021-03-24391.000000392.750000387.470001387.519989371.89743097588600
2021-03-25385.980011390.549988383.899994389.700012373.989624116128600
2021-03-26390.929993396.410004390.290009395.980011380.016418114409100
2021-03-29394.399994396.750000392.809998395.779999379.824432108107600
2021-03-30394.420013395.450012393.019989394.730011378.81680376262200
2021-03-31395.339996398.000000395.309998396.329987380.352234112734200
2021-04-01398.399994400.670013398.179993400.609985384.45968699682900
2021-04-05403.459991406.940002403.380005406.359985389.97793691684800
2021-04-06405.760010407.239990405.399994406.119995389.74762062021000
2021-04-07405.940002406.959991405.450012406.589996390.19863955836300
2021-04-08407.929993408.579987406.929993408.519989392.05084257863100
2021-04-09408.390015411.670013408.260010411.489990394.90112361104600
2021-04-12410.850006411.929993410.200012411.640015395.04507456704900
2021-04-13411.529999413.529999411.119995412.859985396.21588156551000
2021-04-14412.829987413.959991410.869995411.450012394.86276261659900
2021-04-15413.739990416.160004413.690002415.869995399.10452360229800
2021-04-16417.250000417.910004415.730011417.260010400.43853882037300
2021-04-19416.260010416.739990413.790009415.209991398.47106978498500
2021-04-20413.910004415.089996410.589996412.170013395.55371181851800
2021-04-21411.510010416.290009411.359985416.070007399.29653966793000
2021-04-22415.890015416.779999411.130005412.269989395.64965897582800
2021-04-23412.869995418.250000412.790009416.739990399.93948473209200
2021-04-26417.440002418.220001416.809998417.609985400.77435352182400
2021-04-27417.929993418.140015416.299988417.519989400.68801951303100
2021-04-28417.809998419.010010416.899994417.399994400.57281551238900
2021-04-29420.320007420.720001416.440002420.059998403.12564178544300
2021-04-30417.630005418.540009416.339996417.299988400.47686885527000
2021-05-03419.429993419.839996417.670013418.200012401.34063768128300
2021-05-04416.070007416.600006411.670013415.619995398.864655101591200
2021-05-05417.380005417.630005415.149994415.750000398.98941060162200
2021-05-06415.829987419.209991413.679993419.070007402.17553774321400
2021-05-07419.890015422.820007419.160004422.119995405.10260067733800
2021-05-10422.500000422.739990417.809998417.940002401.09109581852400
2021-05-11413.100006415.269989410.059998414.209991397.511444116888000
2021-05-12411.230011412.589996404.000000405.410004389.066284134811000
2021-05-13407.070007412.350006407.019989410.279999393.739899106394000
2021-05-14413.209991417.489990413.179993416.579987399.78591982201600
2021-05-17415.390015416.390015413.359985415.519989398.76864665129200
2021-05-18415.799988416.059998411.769989411.940002395.33300859810200
2021-05-19406.920013411.049988405.329987410.859985394.296509106467100
2021-05-20411.799988416.630005411.670013415.279999398.53836178022200
2021-05-21416.869995418.200012414.450012414.940002398.21203676578700
2021-05-24417.339996420.320007417.079987419.170013402.27151551376700
2021-05-25420.329987420.709991417.619995418.239990401.37902857451400
2021-05-26418.869995419.609985417.760010419.070007402.17553743088600
2021-05-27420.170013420.720001418.989990419.290009402.38668856707700
2021-05-28420.970001421.250000419.790009420.040009403.10638458520200
2021-06-01422.570007422.720001419.200012419.670013402.75137354216600
2021-06-02420.369995421.230011419.290009420.329987403.38467449097100
2021-06-03417.850006419.989990416.279999418.769989401.88760458138800
2021-06-04420.750000422.920013418.839996422.600006405.56323255938800
2021-06-07422.589996422.779999421.190002422.190002405.16976951555000
2021-06-08423.109985423.209991420.320007422.279999405.25616547134300
2021-06-09423.179993423.260010421.410004421.649994404.65148948436300
2021-06-10422.959991424.630005421.549988423.609985406.53250151020100
2021-06-11424.200012424.429993422.820007424.309998407.20431545570800
2021-06-14424.429993425.369995423.100006425.260010408.11599742358500
2021-06-15425.420013425.459991423.540009424.480011407.36743251508500
2021-06-16424.630005424.869995419.920013422.109985405.09298780386100
2021-06-17421.670013423.019989419.320007421.970001404.95855790949700
2021-06-18417.089996417.829987414.700012414.920013399.495544118676300
2021-06-21416.799988421.059998415.929993420.859985405.21472272822000
2021-06-22420.850006424.000000420.079987423.109985407.38104257700300
2021-06-23423.190002424.049988422.510010422.600006406.89007649445400
2021-06-24424.890015425.549988424.619995425.100006409.29715045110300
2021-06-25425.899994427.089996425.549988426.609985410.75094658129500
2021-06-28427.170013427.649994425.890015427.470001411.57901053159600
2021-06-29427.880005428.559998427.130005427.700012411.80047635970500
2021-06-30427.209991428.779999427.179993428.059998412.14706464827900
2021-07-01428.869995430.600006428.799988430.429993414.42898653441000
2021-07-02431.670013434.100006430.519989433.720001417.59668057697700
2021-07-06433.779999434.010010430.010010432.929993416.83602968710400
2021-07-07433.660004434.760010431.510010434.459991418.30920463549500
2021-07-08428.779999431.730011427.519989430.920013414.90078797595200
2021-07-09432.529999435.839996430.709991435.519989419.32974276238600
2021-07-12435.429993437.350006434.970001437.079987420.83175752889600
2021-07-13436.239990437.839996435.309998435.589996419.39715652911300
2021-07-14437.399994437.920013434.910004436.239990420.02298064130400
2021-07-15434.809998435.529999432.720001434.750000418.58844055126400
2021-07-16436.010010436.059998430.920013431.339996415.30517675874700
2021-07-19426.190002431.410004421.970001424.970001409.171997147987000
2021-07-20425.679993432.420013424.829987431.059998415.03558399608200
2021-07-21432.339996434.700012431.010010434.549988418.39584464724400
2021-07-22434.739990435.720001433.690002435.459991419.27194247878500
2021-07-23437.519989440.299988436.790009439.940002423.58551063766600
2021-07-26439.309998441.029999439.260010441.019989424.62527543719200
2021-07-27439.910004439.940002435.989990439.010010422.69009467397100
2021-07-28439.679993440.299988437.309998438.829987422.51678552472400
2021-07-29439.820007441.799988439.809998440.649994424.26901247435300
2021-07-30437.910004440.059998437.769989438.510010422.20867968951200
2021-08-02440.339996440.929993437.209991437.589996421.32278458783300
2021-08-03438.440002441.279999436.100006441.149994424.75048858053900
2021-08-04439.779999441.119995438.730011438.980011422.66116346732200
2021-08-05440.220001441.850006439.880005441.760010425.33783038969700
2021-08-06442.100006442.940002441.799988442.489990426.04058846930000
2021-08-09442.459991442.799988441.309998442.130005425.69397041222600
2021-08-10442.609985443.440002441.880005442.679993426.22360243339300
2021-08-11443.820007443.880005442.619995443.779999427.28268444034300
2021-08-12443.619995445.260010442.660004445.109985428.56323238909400
2021-08-13445.589996445.940002445.070007445.920013429.34323139470300
2021-08-16444.529999447.109985442.869995446.970001430.35409573740000
2021-08-17444.239990444.959991440.850006444.040009427.53305192673900
2021-08-18442.959991444.630005438.920013439.179993422.85369989351900
2021-08-19436.269989441.140015436.119995439.859985423.50842392812200
2021-08-20440.230011443.709991439.709991443.359985426.87829672008700
2021-08-23445.160004448.230011443.440002447.260010430.63336254973000
2021-08-24447.970001448.540009447.420013447.970001431.31695638744700
2021-08-25448.170013449.459991447.769989448.910004432.22198540529700
2021-08-26448.609985448.859985446.160004446.260010429.67053257829600
2021-08-27447.119995450.649994447.059998450.250000433.51217777235100
2021-08-30450.970001453.070007450.709991452.230011435.41864048357400
2021-08-31452.130005452.489990450.920013451.559998434.77349959300200
2021-09-01452.559998453.109985451.549988451.799988435.00460848721400
2021-09-02453.320007454.049988451.910004453.190002436.34292642501000
2021-09-03451.980011453.630005451.549988453.079987436.23696947170500
2021-09-07452.709991452.809998450.739990451.459991434.67721651671500
2021-09-08450.890015451.670013448.859985450.910004434.14761456181900
2021-09-09450.700012452.570007448.720001448.980011432.28939857970400
2021-09-10451.040009451.489990445.309998445.440002428.88098189948200
2021-09-13448.640015448.920013444.109985446.579987429.97863883738600
2021-09-14448.119995448.339996443.220001444.170013427.65823478197100
2021-09-15444.619995448.410004443.440002447.880005431.23031678792200
2021-09-16447.320007448.359985444.019989447.170013430.54666177786700
2021-09-17444.920013445.369995441.019989441.399994426.352783118425000
2021-09-20434.880005436.559998428.859985434.040009419.243622166445500
2021-09-21436.529999437.910004433.070007433.630005418.84765692526100
2021-09-22436.049988440.029999433.750000437.859985422.933350102350100
2021-09-23439.850006444.890015439.600006443.179993428.07202176396000
2021-09-24441.440002444.670013441.209991443.910004428.77713062094800
2021-09-27442.809998444.049988441.899994442.640015427.55044661371100
2021-09-28439.690002440.040009432.940002433.720001418.934540130436300
2021-09-29435.190002437.040009433.850006434.450012419.63967982329200
2021-09-30436.019989436.769989428.779999429.140015414.510651140506000
2021-10-01430.980011436.029999427.230011434.239990419.436768129240100
2021-10-04433.000000433.959991426.359985428.640015414.027679128570000
2021-10-05430.239990435.489990429.390015433.100006418.33566390682500
2021-10-06429.269989435.119995427.540009434.899994420.074310113032200
2021-10-07438.390015441.679993438.200012438.660004423.70611672437500
2021-10-08439.480011439.890015437.190002437.859985422.93335074557400
2021-10-11437.160004440.260010434.619995434.690002419.87146065233300
2021-10-12435.670013436.100006432.779999433.619995418.83792171181200
2021-10-13434.709991436.049988431.540009435.179993420.34478872974000
2021-10-14439.079987442.660004438.579987442.500000427.41519270236800
2021-10-15444.750000446.260010444.089996445.869995430.67031966260200
2021-10-18443.970001447.549988443.269989447.190002431.94534362213200
2021-10-19448.920013450.709991448.269989450.640015435.27771046996800
2021-10-20451.130005452.730011451.010010452.410004436.98739649571600
2021-10-21451.769989453.829987451.309998453.589996438.12716741305400
2021-10-22453.130005454.670013451.049988453.119995437.67318758845100
2021-10-25454.279999455.899994452.390015455.549988440.02029445214500
2021-10-26457.200012458.489990455.559998455.959991440.41638256075100
2021-10-27456.450012457.160004453.859985453.940002438.46521072438000
2021-10-28455.459991458.399994455.450012458.320007442.69595351437900
2021-10-29455.869995459.559998455.559998459.250000443.59420870162400
2021-11-01460.299988460.700012458.200012460.040009444.35730048433600
2021-11-02460.220001462.230011460.079987461.899994446.15387048908400
2021-11-03461.299988465.149994460.829987464.720001448.87774752509800
2021-11-04465.359985467.000000464.989990466.910004450.99304252847100
2021-11-05469.279999470.649994466.920013468.529999452.55783166390600
2021-11-08469.700012470.230011468.200012468.929993452.94418350405200
2021-11-09469.320007469.570007465.880005467.380005451.44705251149100
2021-11-10465.579987467.380005462.040009463.619995447.81527769429700
2021-11-11465.209991465.290009463.750000463.769989447.96008334848500
2021-11-12465.119995467.859985464.109985467.269989451.34082053466700
2021-11-15468.640015468.809998466.230011467.429993451.49533146980500
2021-11-16467.149994470.489990467.070007469.279999453.28225748857500
2021-11-17469.000000469.190002467.480011468.140015452.18118347858300
2021-11-18469.239990470.010010466.339996469.730011453.71698050625600
2021-11-19469.609985470.940002468.500000468.890015452.90557957315600
2021-11-22470.890015473.540009467.350006467.570007451.63061572762000
2021-11-23467.220001469.100006464.450012468.190002452.22949273206500
2021-11-24466.059998469.570007465.190002469.440002453.43682961858800
2021-11-26462.339996463.899994457.769989458.970001443.323730112669600
2021-11-29464.070007466.559998461.730011464.600006448.76184186268800
2021-11-30462.000000464.029999455.299988455.559998440.029999148559600
2021-12-01461.640015464.670013450.290009450.500000435.142487131939200
2021-12-02450.730011459.070007450.309998457.399994441.807281127637800
2021-12-03459.170013460.299988448.920013453.420013437.962982137331600
2021-12-06456.130005460.790009453.559998458.790009443.14984198977500
2021-12-07464.410004468.880005458.649994468.279999452.31640695484700
2021-12-08468.700012470.000000466.829987469.519989453.51403872238800
2021-12-09468.149994469.630005466.140015466.350006450.45214861272600
2021-12-10469.230011470.899994466.510010470.739990454.69250577159800
2021-12-13470.190002470.559998466.269989466.570007450.66470387724700
2021-12-14463.089996465.739990460.250000463.359985447.56408797264100
2021-12-15463.420013470.859985460.739990470.600006454.557251116899300
2021-12-16472.570007472.869995464.799988466.450012450.548767116568600
2021-12-17461.549988464.739990458.059998459.869995445.753601135511600
2021-12-20454.480011455.399994451.140015454.980011441.013763107134800
2021-12-21458.609985463.209991456.309998463.059998448.84570369806300
2021-12-22462.790009467.809998462.579987467.690002453.33358858890200
2021-12-23468.750000472.190002468.640015470.600006456.15423656439700
2021-12-27472.059998477.309998472.010010477.260010462.60983356808600
2021-12-28477.720001478.809998476.059998476.869995462.23178147274600
2021-12-29476.980011478.559998475.920013477.480011462.82309054503000
2021-12-30477.929993479.000000475.670013476.160004461.54361055329000
2021-12-31475.640015476.859985474.670013474.959991460.38043265237400
2022-01-03476.299988477.850006473.850006477.709991463.04599072668200
2022-01-04479.220001479.980011475.579987477.549988462.89090071178700
2022-01-05477.160004477.980011468.279999468.380005454.002411104538900
2022-01-06467.890015470.820007465.429993467.940002453.57589786858900
2022-01-07467.950012469.200012464.649994466.089996451.78268485111600
2022-01-10462.700012465.739990456.600006465.510010451.220490119362000
2022-01-11465.230011469.850006462.049988469.750000455.33035374303100
2022-01-12471.589996473.200012468.940002471.019989456.56137167605400
2022-01-13472.190002472.880005463.440002464.529999450.27059991173100
2022-01-14461.190002465.089996459.899994464.720001450.45477395890900
2022-01-18459.739990459.959991455.309998456.489990442.477356109709100
2022-01-19458.130005459.609985451.459991451.750000437.882904109357600
2022-01-20453.750000458.739990444.500000446.750000433.036346122379700
2022-01-21445.559998448.059998437.950012437.980011424.535614202271200
2022-01-24432.029999440.380005420.760010439.839996426.338470251783900
2022-01-25433.059998439.720001427.149994434.470001421.133270167997300
2022-01-26440.720001444.040009428.859985433.380005420.076813186391100
2022-01-27438.260010441.589996429.450012431.239990418.002472149878300
2022-01-28432.679993442.000000427.820007441.950012428.383698164457400
2022-01-31441.239990450.279999439.809998449.910004436.099396152251400
2022-02-01450.679993453.630005446.940002452.950012439.046082123155400
2022-02-02455.500000458.119995453.049988457.350006443.311005117361000
2022-02-03450.950012452.970001445.709991446.600006432.890991118024400
2022-02-04446.350006452.779999443.829987448.700012434.926544118454400
2022-02-07449.510010450.989990445.850006447.260010433.53070184472900
2022-02-08446.730011451.920013445.220001450.940002437.09777881012000
2022-02-09455.220001457.880005455.010010457.540009443.49514892589900
2022-02-10451.339996457.709991447.200012449.320007435.527435140103700
2022-02-11449.410004451.609985438.940002440.459991426.939423153214600
2022-02-14439.920013441.600006435.339996439.019989425.543610123006300
2022-02-15443.730011446.279999443.179993446.100006432.40634288482700
2022-02-16443.929993448.059998441.940002446.600006432.89099184863600
2022-02-17443.220001446.570007436.420013437.059998423.643829102259100
2022-02-18437.329987438.660004431.820007434.230011420.900726132642900
2022-02-22431.890015435.500000425.859985429.570007416.383728124391800
2022-02-23432.660004433.260010421.350006421.950012408.997681132578000
2022-02-24411.019989428.760010410.640015428.299988415.152710213942900
2022-02-25429.609985437.839996427.859985437.750000424.312622121804500
2022-02-28432.029999438.200012430.700012436.630005423.226990145615000
2022-03-01435.040009437.170013427.109985429.980011416.781158137785900
2022-03-02432.369995439.720001431.570007437.890015424.448364117726500
2022-03-03440.470001441.109985433.799988435.709991422.335266105501700
2022-03-04431.750000433.369995427.880005432.170013418.903900113978200
2022-03-07431.549988432.299988419.359985419.429993406.554932137896600
2022-03-08419.619995427.209991415.119995416.250000403.472656164772700
2022-03-09425.140015429.510010422.820007427.410004414.290070116990800
2022-03-10422.519989426.429993420.440002425.480011412.41928193972700
2022-03-11428.119995428.769989419.529999420.070007407.17538595636300
2022-03-14420.890015424.549988415.790009417.000000404.19961595729200
2022-03-15419.769989426.839996418.420013426.170013413.088104106219100
2022-03-16429.890015435.679993424.799988435.619995422.247986144954800
2022-03-17433.589996441.070007433.190002441.070007427.530701102676900
2022-03-18438.000000444.859985437.220001444.519989432.213348106345500
2022-03-21444.339996446.459991440.679993444.390015432.08700688349800
2022-03-22445.859985450.579987445.859985449.589996437.14300574650400
2022-03-23446.910004448.489990443.709991443.799988431.51327579426100
2022-03-24445.940002450.500000444.760010450.489990438.01809764736900
2022-03-25451.160004452.980011448.429993452.690002440.15722777101300
2022-03-28452.059998455.910004450.059998455.910004443.28802568529800
2022-03-29460.019989462.070007457.179993461.549988448.77191286581500
2022-03-30460.339996461.200012456.470001458.700012446.00079379666900
2022-03-31457.890015458.760010451.160004451.640015439.136292121699900
2022-04-01453.309998453.459991449.140015452.920013440.38082989048800
2022-04-04453.130005456.910004452.260010456.799988444.15341259601000
2022-04-05455.220001457.829987449.820007451.029999438.54315274214500
2022-04-06446.890015448.929993443.470001446.519989434.158051106898000
2022-04-07445.589996450.690002443.529999448.769989436.34567378097200
2022-04-08447.970001450.630005445.940002447.570007435.17892579272700
2022-04-11444.109985445.000000439.390015439.920013427.74075389770500
2022-04-12443.079987445.750000436.649994438.290009426.15585384363600
2022-04-13438.029999444.109985437.839996443.309998431.03689674070400
2022-04-14443.549988444.730011437.679993437.790009425.66970897869500
2022-04-18436.809998439.750000435.609985437.970001425.84472766002500
2022-04-19437.859985445.799988437.679993445.040009432.71899477821000
2022-04-20446.920013447.570007443.480011444.709991432.39813265224400
2022-04-21448.540009450.010010437.100006438.059998425.93222085417300
2022-04-22436.910004438.079987425.440002426.040009414.244995132471800
2022-04-25423.670013428.690002418.839996428.510010416.646637119647700
2022-04-26425.829987426.040009416.070007416.100006404.580200103996300
2022-04-27417.239990422.920013415.010010417.269989405.717773122030000
2022-04-28422.290009429.640015417.600006427.809998415.965973105449100
2022-04-29423.589996425.869995411.209991412.000000400.593689145491100
2022-05-02412.070007415.920013405.019989414.480011403.005096158312500
2022-05-03415.010010418.929993413.359985416.380005404.852417100028200
2022-05-04417.079987429.660004413.709991429.059998417.181366144247900
2022-05-05424.549988425.000000409.440002413.809998402.353577172929100
2022-05-06411.100006414.799988405.730011411.339996399.951965151770800
2022-05-09405.100006406.410004396.500000398.170013387.146606155586100
2022-05-10404.489990406.079987394.820007399.089996388.041138132497200
2022-05-11398.070007404.040009391.959991392.750000381.876678142361000
2022-05-12389.369995395.799988385.149994392.339996381.477966125090800
2022-05-13396.709991403.179993395.609985401.720001390.598328104174400
2022-05-16399.980011403.970001397.600006400.089996389.01345878622400
2022-05-17406.529999408.570007402.579987408.320007397.01559483029700
2022-05-18403.500000403.799988390.549988391.859985381.011261117674500
2022-05-19388.619995394.140015387.109985389.459991378.67773498510700
2022-05-20393.250000397.029999380.540009389.630005378.843018131432200
2022-05-23392.829987397.730011390.380005396.920013385.93121376414900
2022-05-24392.559998395.149994386.959991393.890015382.98513891448800
2022-05-25392.309998399.450012391.890015397.369995386.36874491472900
2022-05-26398.670013407.040009398.450012405.309998394.08889882168300
2022-05-27407.910004415.380005407.700012415.260010403.76345884768700
2022-05-31413.549988416.459991410.029999412.929993401.49792595937000
2022-06-01415.170013416.239990406.929993409.589996398.25045886585800
2022-06-02409.420013417.440002407.040009417.390015405.83453479609600
2022-06-03412.399994414.040009409.510010410.540009399.17413371874300
2022-06-06414.779999416.609985410.549988411.790009400.38952657508900
2022-06-07408.100006416.220001407.609985415.739990404.23013359272400
2022-06-08413.929993415.820007410.380005411.220001399.83529764350000
2022-06-09409.339996411.739990401.440002401.440002390.32605086289800
2022-06-10394.880005395.779999389.750000389.799988379.008301132893900
2022-06-13379.850006381.809998373.299988375.000000364.618042170004900
2022-06-14376.850006377.940002370.589996373.869995363.519379104011800
2022-06-15377.359985383.899994372.119995379.200012368.701782125666800
2022-06-16370.510010370.940002364.079987366.649994356.499237134473300
2022-06-17365.510010369.380005362.170013365.859985357.267731111113900
2022-06-21371.890015376.529999371.809998375.070007366.26147576811900
2022-06-22370.619995378.720001370.179993374.390015365.59744390059400
2022-06-23376.640015378.829987372.890015378.059998369.18124479292100
2022-06-24381.399994390.089996381.369995390.079987380.91894598050300
2022-06-27391.049988391.359985387.440002388.589996379.46392866009600
2022-06-28390.230011393.160004380.529999380.649994371.71038886548900
2022-06-29381.230011382.269989378.420013380.339996371.40768465676000
2022-06-30376.239990380.660004372.559998377.250000368.390228112508300
2022-07-01376.559998381.700012373.799988381.239990372.28656074839700
2022-07-05375.880005381.980011372.899994381.959991372.98968581438000
2022-07-06382.109985385.869995379.600006383.250000374.24932970426200
2022-07-07385.119995389.829987383.269989388.989990379.85452364525900
2022-07-08387.269989390.640015385.660004388.670013379.54208472397800
2022-07-11385.850006386.869995383.500000384.230011375.20632958366900
2022-07-12383.649994386.160004378.989990380.829987371.88616962219200
2022-07-13375.100006381.920013374.660004378.829987369.93316784224600
2022-07-14373.609985379.049988371.040009377.910004369.03476089704800
2022-07-15382.549988385.250000380.540009385.130005376.08520579060400
2022-07-18388.380005389.089996380.660004381.950012372.97988963203600
2022-07-19386.079987392.869995385.390015392.269989383.05752678506000
2022-07-20392.470001396.260010391.029999394.769989385.49881071843800
2022-07-21394.160004398.839996391.630005398.790009389.42440864903900
2022-07-22398.920013400.179993392.750000395.089996385.81127972197300
2022-07-25395.750000396.470001393.209991395.570007386.27999953631500
2022-07-26393.839996394.059998389.950012390.890015381.70996152946400
2022-07-27394.359985402.880005394.049988401.040009391.62152182342100
2022-07-28401.890015406.799988398.149994406.070007396.53344773966600
2022-07-29407.579987413.029999406.769989411.989990402.31439287003700
2022-08-01409.149994413.410004408.399994410.769989401.12307769997500
2022-08-02409.119995413.000000406.820007408.059998398.47665463435400
2022-08-03410.299988415.679993410.000000414.450012404.71661467820600
2022-08-04414.369995415.089996412.440002414.170013404.44317645656600
2022-08-05409.660004414.149994409.600006413.470001403.75964456814900
2022-08-08415.250000417.619995411.829987412.989990403.29092453886100
2022-08-09412.220001412.750000410.220001411.350006401.68945344931800
2022-08-10418.779999420.140015416.720001419.989990410.12652668665700
2022-08-11422.989990424.950012419.209991419.989990410.12652659489700
2022-08-12422.029999427.209991421.029999427.100006417.06951961694500
2022-08-15424.769989429.410004424.709991428.859985418.78820854048300
2022-08-16427.730011431.730011426.880005429.700012419.60845959289000
2022-08-17425.910004429.500000424.540009426.649994416.63012763563400
2022-08-18426.859985428.609985425.500000427.890015417.84097349023200
2022-08-19424.980011425.260010421.220001422.140015412.22607468016900
2022-08-22417.049988417.230011412.399994413.350006403.64245677695600
2022-08-23412.899994415.420013411.769989412.350006402.66595549105200
2022-08-24412.109985415.109985411.390015413.670013403.95495649177800
2022-08-25415.239990419.559998414.089996419.510010409.65777650942300
2022-08-26419.390015419.959991405.250000405.309998395.791260103087000
2022-08-29402.200012405.839996401.200012402.630005393.17419465370800
2022-08-30403.850006404.100006396.000000398.209991388.85800285652400
2022-08-31399.929993401.239990395.040009395.179993385.89913976029700
2022-09-01392.890015396.779999390.040009396.420013387.11007778740100
2022-09-02400.279999401.559998390.329987392.239990383.02822999632100
2022-09-06393.130005394.119995388.420013390.760010381.58297776637400
2022-09-07390.429993398.589996390.200012397.779999388.43808070964200
2022-09-08395.390015400.859985394.119995400.380005390.97708180821700
2022-09-09402.739990407.510010402.459991406.600006397.05099576706900
2022-09-12408.779999411.730011408.459991410.970001401.31835969256300
2022-09-13401.829987403.100006391.920013393.100006383.868011122947100
2022-09-14394.470001396.200012391.119995394.600006385.33282585023700
2022-09-15392.959991395.959991388.779999390.119995380.95803887633800
2022-09-16384.140015386.250000382.109985385.559998378.051727103084800
2022-09-19382.260010388.549988382.179993388.549988380.98349073278500
2022-09-20385.059998386.119995381.200012384.089996376.61032177274900
2022-09-21386.109985389.309998377.380005377.390015370.040802106746600
2022-09-22376.579987378.299988373.440002374.220001366.93255689472600
2022-09-23370.579987370.619995363.290009367.950012360.784668122346900
2022-09-26366.410004370.209991363.029999364.309998357.21548592581200
2022-09-27368.019989370.399994360.869995363.380005356.303650108294100
2022-09-28364.380005372.299988362.600006370.529999363.314392110802200
2022-09-29366.809998367.109985359.700012362.790009355.725128112952300
2022-09-30361.799988365.910004357.040009357.179993350.224365153711200
2022-10-03361.079987368.549988359.209991366.609985359.47073489756500
2022-10-04372.399994378.000000366.570007377.970001370.609528103602800
2022-10-05373.390015379.459991370.950012377.089996369.74664388065700
2022-10-06375.619995378.720001372.679993373.200012365.93243482333500
2022-10-07368.970001373.290009360.940002362.790009355.725128107789500
2022-10-10363.959991364.209991357.670013360.019989353.00906476042800
2022-10-11358.239990363.029999355.709991357.739990350.77346892482800
2022-10-12358.170013359.820007356.299988356.559998349.61645576991800
2022-10-13349.209991367.510010348.109985365.970001358.843201147254500
2022-10-14368.549988370.260010356.959991357.630005350.665619123737000
2022-10-17364.010010367.980011357.279999366.820007359.67666693168200
2022-10-18375.130005375.450012367.519989371.130005363.90274097162900
2022-10-19368.989990371.850006365.549988368.500000361.32391479746900
2022-10-20368.029999372.670013364.609985365.410004358.29412888283100
2022-10-21365.119995374.799988363.540009374.290009367.001221131038400
2022-10-24375.890015380.059998373.109985378.869995371.49200485436900
2022-10-25378.790009385.250000378.670013384.920013377.42416478846300
2022-10-26381.619995387.579987381.350006382.019989374.580627104087300
2022-10-27383.070007385.000000379.329987379.980011372.58038381971800
2022-10-28379.869995389.519989379.679993389.019989381.444275100302000
2022-10-31386.440002388.399994385.260010386.209991378.68905696631300
2022-11-01390.140015390.390015383.290009384.519989377.03192185407600
2022-11-02383.899994388.630005374.760010374.869995367.569916126990400
2022-11-03371.470001374.200012368.790009371.010010363.78506587100100
2022-11-04377.000000378.869995370.000000376.350006369.021088103505200
2022-11-07377.709991380.570007375.529999379.950012372.55096468286900
2022-11-08381.109985385.119995377.720001382.000000374.56106684641100
2022-11-09379.929993381.140015373.609985374.130005366.84433078495500
2022-11-10388.049988395.040009385.640015394.690002387.003937141455800
2022-11-11395.589996399.350006393.609985398.510010390.74954293839900
2022-11-14396.660004400.179993394.829987395.119995387.42556871903500
2022-11-15401.149994402.309998394.489990398.489990390.72991993194500
2022-11-16396.779999397.779999394.790009395.450012387.74914668508500
2022-11-17390.459991394.950012390.140015394.239990386.56262274496300
2022-11-18397.739990397.809998393.040009396.029999388.31781092922500
2022-11-21394.640015395.820007392.660004394.589996386.90588451243200
2022-11-22396.630005400.070007395.149994399.899994392.11245760429000
2022-11-23399.549988402.929993399.309998402.420013394.58343568261600
2022-11-25401.829987402.910004401.540009402.329987394.49514830545400
2022-11-28399.089996400.809998395.109985395.910004388.20016567881600
2022-11-29396.049988397.299988393.299988395.230011387.53341752310000
2022-11-30395.489990407.679993393.480011407.679993399.740936144566700
2022-12-01408.769989410.000000404.750000407.380005399.44680876398200
2022-12-02402.250000407.859985402.140015406.910004398.98599285342700
2022-12-05403.950012404.929993398.170013399.589996391.80847277289800
2022-12-06399.420013399.989990391.640015393.829987386.16067577972200
2022-12-07392.940002395.640015391.970001393.160004385.50372365927900
2022-12-08395.140015397.359985393.269989396.239990388.52374360737900
2022-12-09394.940002397.619995393.149994393.279999385.62136881447700
2022-12-12394.109985398.950012393.410004398.950012391.18100075405800
2022-12-13410.220001410.489990399.070007401.970001394.142151123782500
2022-12-14401.609985405.500000396.309998399.399994391.622192108111300
2022-12-15394.299988395.250000387.890015389.630005382.042480117705900
2022-12-16385.179993386.579987381.040009383.269989377.531982119858000
2022-12-19383.470001383.820007378.279999380.019989374.33065879878100
2022-12-20379.230011382.230011377.850006380.540009374.84286574427200
2022-12-21383.250000387.410004382.690002386.230011380.44772378167400
2022-12-22383.049988386.209991374.769989380.720001375.020203100120900
2022-12-23379.649994383.059998378.029999382.910004377.17742959857300
2022-12-27382.790009383.149994379.649994381.399994375.69003351638200
2022-12-28381.329987383.390015376.420013376.660004371.02099670911500
2022-12-29379.630005384.350006379.079987383.440002377.69946366970900
2022-12-30380.640015382.579987378.429993382.429993376.70459084022200
2023-01-03384.369995386.429993377.829987380.820007375.11871374850700
2023-01-04383.179993385.880005380.000000383.760010378.01470985934100
2023-01-05381.720001381.839996378.760010379.380005373.70025676970500
2023-01-06382.609985389.250000379.410004388.079987382.270020104189600
2023-01-09390.369995393.700012387.670013387.859985382.05328473978100
2023-01-10387.250000390.649994386.269989390.579987384.73257465358100
2023-01-11392.230011395.600006391.380005395.519989389.59860268881100
2023-01-12396.670013398.489990392.420013396.959991391.01702990157700
2023-01-13393.619995399.100006393.339996398.500000392.53399763903900
2023-01-17398.480011400.230011397.059998397.769989391.81494162677300
2023-01-18399.010010400.119995391.279999391.489990385.62893799632300
2023-01-19389.359985391.079987387.260010388.640015382.82165586958900
2023-01-20390.100006396.040009388.380005395.880005389.95324791806400
2023-01-23396.720001402.649994395.720001400.630005394.63214184178800
2023-01-24398.880005401.149994397.640015400.200012394.20855759524900
2023-01-25395.950012400.700012393.559998400.350006394.35632384800300
2023-01-26403.130005404.920013400.029999404.750000398.69043072287400
2023-01-27403.660004408.160004403.440002405.679993399.60650668346200
2023-01-30402.799988405.130005400.279999400.589996394.59271274202000
2023-01-31401.130005406.529999400.769989406.480011400.39456286811800
2023-02-01405.209991413.670013402.350006410.799988404.649811101459200
2023-02-02414.859985418.309998412.880005416.779999410.540344101654500
2023-02-03411.589996416.970001411.089996412.350006406.17666694736800
2023-02-06409.790009411.290009408.100006409.829987403.69436660295300
2023-02-07408.869995416.489990407.570007415.190002408.97412190990700
2023-02-08413.130005414.529999409.929993410.649994404.50210676227500
2023-02-09414.410004414.570007405.809998407.089996400.99539278694900
2023-02-10405.859985408.440002405.010010408.040009401.93118370769700
2023-02-13408.720001412.970001408.239990412.829987406.64944564913500
2023-02-14411.239990415.049988408.510010412.640015406.46234188389300
2023-02-15410.350006414.059998409.470001413.980011407.78228861555700
2023-02-16408.790009412.910004408.140015408.279999402.16757276431500
2023-02-17406.059998407.510010404.049988407.260010401.16290389257800
2023-02-21403.059998404.160004398.820007399.089996393.11520482655900
2023-02-22399.519989401.130005397.019989398.540009392.57342583742300
2023-02-23401.559998402.200012396.250000400.660004394.66165296242400
2023-02-24395.420013397.250000393.640015396.380005390.445740108194400
2023-02-27399.869995401.290009396.750000397.730011391.77554380444700
2023-02-28397.230011399.279999396.149994396.260010390.32754596438600
2023-03-01395.410004396.690002393.380005394.739990388.83029299706800
2023-03-02392.679993398.690002392.329987397.809998391.85434085127800
2023-03-03399.709991404.450012399.029999404.190002398.13882490120000
2023-03-06405.049988407.450012404.010010404.470001398.41464272795900
2023-03-07404.420013404.670013397.630005398.269989392.307465108310600
2023-03-08398.390015399.709991396.589996398.920013392.94772374746600
2023-03-09399.739990401.480011390.529999391.559998385.697906111945300
2023-03-10390.989990393.160004384.320007385.910004380.132538189253000
2023-03-13381.809998390.390015380.649994385.359985379.590729157790000
2023-03-14390.500000393.450012387.049988391.730011385.865356149752400
2023-03-15385.890015389.489990383.709991389.279999383.452026172996900
2023-03-16386.820007396.470001386.290009396.109985390.179810143254200
2023-03-17393.220001394.399994388.549988389.989990385.617523140553400
2023-03-20390.799988394.170013390.070007393.739990389.32547093055800
2023-03-21397.239990399.410004395.579987398.910004394.43750091524200
2023-03-22398.730011402.489990392.070007392.109985387.713745111746600
2023-03-23395.089996399.290009390.350006393.170013388.761871119351300
2023-03-24391.839996395.839996389.399994395.750000391.312958107682400
2023-03-27398.119995398.920013395.559998396.489990392.04464774010400
2023-03-28395.769989396.489990393.690002395.600006391.16464262871700
2023-03-29399.929993401.600006398.679993401.350006396.85015977497900
2023-03-30404.089996404.350006401.760010403.700012399.17382869840000
2023-03-31404.660004409.700012404.549988409.390015404.800018112062600
2023-04-03408.850006411.369995408.440002410.950012406.34252967391100
2023-04-04411.619995411.920013407.239990408.670013404.08813566601500
2023-04-05407.910004408.700012405.880005407.600006403.03012165200200
2023-04-06406.769989409.480011405.679993409.190002404.60229563743300
2023-04-10406.609985409.690002405.970001409.609985405.01754863681000
2023-04-11410.260010411.179993408.920013409.720001405.12631259297900
2023-04-12411.869995412.170013407.440002408.049988403.47503786420400
2023-04-13409.179993413.839996407.989990413.470001408.83429085814800
2023-04-14412.809998415.089996410.059998412.459991407.83560278161500
2023-04-17412.369995413.959991411.089996413.940002409.29904266436400
2023-04-18415.579987415.720001412.779999414.209991409.56597963560000
2023-04-19412.220001415.079987412.160004414.140015409.49676555227300
2023-04-20411.209991413.700012410.269989411.880005407.26211575840400
2023-04-21412.190002412.679993410.170013412.200012407.57852273457400
2023-04-24411.989990413.070007410.600006412.630005408.00372364332100
2023-04-25410.579987411.160004406.019989406.079987401.52713097766700
2023-04-26406.720001407.839996403.779999404.359985399.82638580447000
2023-04-27407.000000412.690002406.739990412.410004407.78616392968400
2023-04-28411.489990415.940002411.429993415.929993411.26666389335600
2023-05-01415.470001417.619995415.269989415.510010410.85141062122300
2023-05-02414.769989414.820007407.820007410.839996406.233795103998500
2023-05-03411.359985413.869995407.769989408.019989403.44537491531800
2023-05-04406.929993407.269989403.739990405.130005400.58779994901900
2023-05-05408.910004413.720001408.640015412.630005408.00372387844000
2023-05-08412.970001413.239990411.279999412.739990408.11242750046800
2023-05-09411.130005412.089996410.690002410.929993406.32275449220100
2023-05-10413.880005414.540009408.869995412.850006408.22125296142900
2023-05-11411.950012412.429993409.970001412.130005407.50927770157100
2023-05-12413.420013413.640015409.070007411.589996406.97534270439400
2023-05-15412.220001413.429993410.230011413.010010408.37942554289400
2023-05-16411.859985412.820007410.239990410.250000405.65036057705500
2023-05-17412.350006415.859985410.640015415.230011410.57455487287000
2023-05-18414.899994419.670013414.670013419.230011414.52972497177200
2023-05-19420.170013420.720001417.350006418.619995413.926544103679700
2023-05-22418.640015420.390015417.350006418.790009414.09466660745400
2023-05-23417.079987418.720001413.679993414.089996409.44735786383500
2023-05-24412.420013412.820007409.880005411.089996406.48095789213700
2023-05-25414.739990416.160004412.410004414.649994410.00103890961600
2023-05-26415.329987420.769989415.250000420.019989415.31082293830000
2023-05-30422.029999422.579987418.739990420.179993415.46905572216000
2023-05-31418.279999419.220001416.220001417.850006413.165192110811800
2023-06-01418.089996422.920013416.790009421.820007417.09066888865000
2023-06-02424.500000428.739990423.950012427.920013423.12228491366700
2023-06-05428.279999429.619995426.369995427.100006422.31149365460200
2023-06-06426.670013428.579987425.989990428.029999423.23104964022200
2023-06-07428.440002429.619995426.109985426.549988421.76760985373300
2023-06-08426.619995429.600006425.820007429.130005424.31872661952800
2023-06-09429.959991431.989990428.869995429.899994425.08004885742800
2023-06-12430.920013433.880005430.170013433.799988428.93634076104300
2023-06-13435.320007437.329987434.630005436.660004431.76428295899700
2023-06-14437.010010439.059998433.589996437.179993432.278442100612100
2023-06-15436.329987443.899994436.230011442.600006437.637695110303100
2023-06-16443.019989443.609985438.970001439.459991436.147003114121300
2023-06-20437.450012438.369995435.029999437.179993433.88418676160400
2023-06-21436.160004436.989990434.329987434.940002431.66110276982300
2023-06-22433.950012436.619995433.600006436.510010433.21926970637200
2023-06-23432.929993435.059998432.470001433.209991429.94412292074500
2023-06-26432.619995434.609985431.190002431.440002428.18746972823600
2023-06-27432.350006436.809998431.880005436.170013432.88183672813700
2023-06-28435.049988437.440002434.410004436.390015433.10018975636000
2023-06-29435.959991438.279999435.540009438.109985434.80715967882300
2023-06-30441.440002444.299988441.109985443.279999439.938202104921500
2023-07-03442.920013444.079987442.630005443.790009440.44436632793400
2023-07-05441.910004443.890015441.899994443.130005439.78933758418400
2023-07-06439.420013440.100006437.059998439.660004436.34549080658300
2023-07-07438.630005442.640015438.299988438.549988435.24386686076100
2023-07-10438.179993439.839996437.589996439.660004436.34549062443500
2023-07-11440.450012442.970001439.440002442.459991439.12435964463800
2023-07-12446.390015447.480011444.910004446.019989442.65753291924500
2023-07-13447.899994450.380005447.450012449.559998446.17086872425200
2023-07-14450.480011451.359985448.489990449.279999445.89297569761800
2023-07-17449.130005451.929993449.079987450.839996447.44119352680200
2023-07-18450.500000454.859985450.049988454.190002450.76596180744400
2023-07-19455.010010456.429993454.109985455.200012451.76834165891700
2023-07-20454.170013455.100006451.440002452.179993448.77111870591600
2023-07-21453.959991454.170013452.170013452.179993448.77111871245400
2023-07-24453.369995455.040009452.299988454.200012450.77587954023400
2023-07-25453.920013456.739990453.869995455.440002452.00653155191200
2023-07-26454.470001456.989990453.380005455.510010452.07601971052900
2023-07-27459.019989459.440002451.549988452.489990449.07876692194400
2023-07-28455.880005457.779999452.489990456.920013453.47540380011800
2023-07-31457.410004458.160004456.049988457.790009454.33883762040400
2023-08-01456.269989457.250000455.489990456.480011453.03872755291500
2023-08-02453.250000453.519989449.350006450.130005446.73657293933400
2023-08-03448.040009450.790009447.369995448.839996445.45629964276100
2023-08-04450.720001452.899994446.269989446.809998443.441589100052300
2023-08-07448.709991450.869995447.989990450.709991447.31216458357500
2023-08-08448.079987450.700012445.269989448.750000445.36697471361300
2023-08-09449.029999449.200012444.959991445.750000442.38958778789600
2023-08-10448.190002451.700012444.700012445.910004442.54837093005500
2023-08-11443.970001446.700012443.350006445.649994442.29034468664600
2023-08-14444.700012448.109985444.380005448.109985444.73178147867400
2023-08-15446.269989446.640015442.299988442.890015439.55117875707500
2023-08-16442.459991444.179993439.529999439.640015436.32565380107200
2023-08-17441.160004441.429993435.750000436.290009433.00091695711300
2023-08-18433.369995437.570007433.010010436.500000433.20932098758400
2023-08-21437.549988440.109985435.320007439.339996436.02792468719000
2023-08-22441.179993441.179993437.570007438.149994434.84686365062900
2023-08-23439.250000443.670013439.100006443.029999439.69009468441000
2023-08-24444.690002445.220001436.859985436.890015433.59640588517300
2023-08-25438.679993441.299988435.000000439.970001436.653168102325100
2023-08-28442.239990443.399994439.970001442.760010439.42215061595400
2023-08-29442.649994449.450012442.459991449.160004445.77389583081900
2023-08-30449.510010451.670013448.779999451.010010447.60995569053900
2023-08-31451.649994452.829987450.160004450.350006446.95492666084600
2023-09-01453.170013453.670013449.679993451.190002447.78857458875700
2023-09-05450.730011451.059998449.170013449.239990445.85327155166200
2023-09-06448.399994448.510010443.809998446.220001442.85601870758500
2023-09-07443.109985445.549988442.750000444.850006441.49636870355400
2023-09-08444.899994447.109985444.529999445.519989442.16131661659700
2023-09-11448.239990448.769989446.470001448.450012445.06924460180100
2023-09-12446.950012448.529999445.390015445.989990442.62777767565400
2023-09-13446.220001447.709991445.079987446.510010443.14386060199300
2023-09-14449.070007451.079987447.720001450.359985446.96484483430800
2023-09-15447.140015447.480011442.920013443.369995441.579651111761400
2023-09-18443.049988444.970001442.559998443.630005441.83862355752200
2023-09-19442.679993443.290009439.940002442.709991440.92230266514600
2023-09-20444.010010444.440002438.429993438.640015436.86877482562600
2023-09-21435.700012435.970001431.230011431.390015429.648041103976100
2023-09-22432.450012434.100006429.989990430.420013428.681976100829700
2023-09-25429.170013432.269989428.720001432.230011430.48465070874500
2023-09-26429.089996429.820007425.019989425.880005424.16027896168400
2023-09-27427.089996427.670013422.290009426.049988424.329590104705800
2023-09-28425.480011430.250000424.869995428.519989426.78961292258300
2023-09-29431.670013431.850006425.910004427.480011425.753845115078500
2023-10-02426.619995428.600006424.459991427.309998425.58450383798600
2023-10-03425.059998427.369995420.179993421.589996419.887604103760600
2023-10-04422.070007425.429993420.559998424.660004422.94522187453000
2023-10-05424.359985425.369995421.170013424.500000422.78585870142700
2023-10-06421.970001431.130005420.600006429.540009427.805511113202700
2023-10-09427.579987432.880005427.010010432.290009430.54440380374400
2023-10-10432.940002437.220001432.529999434.540009432.78530978607300
2023-10-11435.640015436.579987433.179993436.320007434.55813662451700
2023-10-12436.950012437.339996431.230011433.660004431.90887581154200
2023-10-13435.209991436.450012429.880005431.500000429.75759995143100
2023-10-16433.820007437.140015433.570007436.040009434.27926675433200
2023-10-17432.809998438.140015432.450012436.019989434.25933875324700
2023-10-18434.190002435.179993429.089996430.209991428.47277893559800
2023-10-19430.950012432.820007425.730011426.429993424.708038121323000
2023-10-20425.980011426.540009421.079987421.190002419.489227123845800
2023-10-23419.609985424.450012417.799988420.459991418.76214692035100
2023-10-24422.649994424.820007420.739990423.630005421.91937378564200
2023-10-25421.890015421.920013417.019989417.549988415.86389294223200
2023-10-26416.450012417.329987411.600006412.549988410.884094115156800
2023-10-27414.190002414.600006409.209991410.679993409.021637107367700
2023-10-30413.559998416.679993412.220001415.589996413.91183586562700
2023-10-31416.179993418.529999414.209991418.200012416.51129279665200
2023-11-01419.200012423.500000418.649994422.660004420.95327898068100
2023-11-02426.579987430.920013426.559998430.760010429.02059994938900
2023-11-03433.140015436.290009433.010010434.690002432.934723100110800
2023-11-06435.470001436.149994433.679993435.690002433.93066467831700
2023-11-07435.690002437.589996434.510010436.929993435.16564964256100
2023-11-08437.549988438.089996434.869995437.250000435.48437561746000
2023-11-09438.429993438.470001433.399994433.839996432.08813583174400
2023-11-10435.980011440.929993433.829987440.609985438.83078089462200
2023-11-13439.230011441.329987438.420013440.190002438.41250652236100
2023-11-14446.320007450.059998446.089996448.730011446.91803097176900
2023-11-15450.109985451.380005448.799988449.679993447.86416677327600
2023-11-16449.220001450.559998448.119995450.230011448.41195766665800
2023-11-17450.239990451.420013449.290009450.790009448.96969683133200
2023-11-20450.529999455.130005450.519989454.260010452.42569069936200
2023-11-21453.179993454.130005451.959991453.269989451.43966749244600
2023-11-22454.980011456.380005453.890015455.019989453.18261759394900
2023-11-24455.070007455.500000454.730011455.299988453.46145629737400
2023-11-27454.649994455.489990454.079987454.480011452.64480650506000
2023-11-28454.079987456.269989453.500000454.929993453.09295762115000
2023-11-29457.149994458.320007454.200012454.609985452.77426163146000
2023-11-30455.480011456.760010453.339996456.399994454.55703779752700
2023-12-01455.769989459.649994455.160004459.100006457.24615589097900
2023-12-04455.600006459.119995454.339996456.690002454.84588672430900
2023-12-05455.260010457.589996454.869995456.600006454.75622669793500
2023-12-06458.809998458.839996454.309998454.760010452.92367669124700
2023-12-07456.910004458.899994456.290009458.230011456.37966966995400
2023-12-08457.459991460.750000457.209991460.200012458.34170583080900
2023-12-11459.690002462.170013459.470001461.989990460.12445165002200
2023-12-12461.630005464.200012460.600006464.100006462.22595268327600
2023-12-13464.489990470.760010464.119995470.500000468.60009893278000
2023-12-14472.500000473.730011469.250000472.010010470.104004119026000
2023-12-15469.489990470.700012467.429993469.329987469.329987141319300
2023-12-18470.980011472.980011469.890015471.970001471.97000170375300
2023-12-19472.529999474.920013472.450012474.839996474.83999655761800
2023-12-20473.959991475.899994467.820007468.260010468.260010102921000
2023-12-21471.329987472.980011468.839996472.700012472.70001286667500
2023-12-22473.859985475.380005471.700012473.649994473.64999467126600
2023-12-26474.070007476.579987473.989990475.649994475.64999455387000
2023-12-27475.440002476.660004474.890015476.510010476.51001068000300
2023-12-28476.880005477.549988476.260010476.690002476.69000277158100
2023-12-29476.489990477.029999473.299988475.309998475.309998122234100
2024-01-02472.160004473.670013470.489990472.649994472.649994123623700
2024-01-03470.429993471.190002468.170013468.790009468.790009103585900
2024-01-04468.299988470.959991467.049988467.279999467.27999984232200
2024-01-05467.489990470.440002466.429993467.920013467.92001386060800
2024-01-08468.429993474.750000468.299988474.600006474.60000674879100
2024-01-09471.869995474.929993471.350006473.880005473.88000565931400
2024-01-10474.160004477.450012473.869995476.559998476.55999867310600
2024-01-11477.589996478.119995472.260010476.350006476.35000677940700
2024-01-12477.839996478.600006475.230011476.679993476.67999357944000
2024-01-16475.260010476.609985473.059998474.929993474.92999385014900
2024-01-17471.820007472.790009469.869995472.290009472.29000968843900
2024-01-18474.010010477.059998472.420013476.489990476.48999091856200
2024-01-19477.649994482.720001476.540009482.429993482.429993110733300
2024-01-22484.010010485.220001482.779999483.450012483.45001275844900
2024-01-23484.010010485.109985482.890015484.859985484.85998549945300
2024-01-24487.809998488.769989484.880005485.390015485.39001581765000
2024-01-25487.579987488.309998485.390015488.029999488.02999972525000
2024-01-26487.589996489.119995486.540009487.410004487.41000476641600
2024-01-29487.730011491.420013487.170013491.269989491.26998961322800
2024-01-30490.559998491.619995490.109985490.890015490.89001558618400
2024-01-31488.619995489.079987482.859985482.880005482.880005126011100
2024-02-01484.630005489.230011483.799988489.200012489.20001291891600
2024-02-02489.649994496.049988489.299988494.350006494.35000699147700
2024-02-05493.700012494.380005490.230011492.549988492.54998875757100
2024-02-06493.519989494.320007492.049988493.980011493.98001155918600
2024-02-07496.290009498.529999495.359985498.100006498.10000670556500
2024-02-08498.100006498.709991497.260010498.320007498.32000752343600
2024-02-09498.839996501.649994498.489990501.200012501.20001263979400
2024-02-12501.170013503.500000500.239990500.980011500.98001156502300
2024-02-13494.529999497.089996490.720001494.079987494.079987113099200
2024-02-14496.790009499.070007494.399994498.570007498.57000768387800
2024-02-15499.290009502.200012498.799988502.010010502.01001061683000
2024-02-16501.700012502.869995498.750000499.510010499.51001075461200
2024-02-20497.720001498.410004494.450012496.760010496.76001071736700
2024-02-21495.420013497.369995493.559998497.209991497.20999159603800
2024-02-22504.010010508.489990503.019989507.500000507.50000076402500
2024-02-23509.269989510.130005507.100006507.850006507.85000661284200


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.

Для принятия важных решений используйте информацию из официальных источников.

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