AAP.csv

Date,Low,Open,Volume,High,Close,Adjusted Close
29-11-2001,13.359999656677246,13.386667251586914,371100,14.466667175292969,13.880000114440918,12.583542823791504
30-11-2001,13.880000114440918,13.880000114440918,165300,14.266667366027832,14.266667366027832,12.934094429016113
03-12-2001,13.783332824707031,14.233332633972168,127500,14.233332633972168,13.783332824707031,12.495903015136719
04-12-2001,13.233332633972168,13.783332824707031,95400,13.783332824707031,13.233332633972168,11.99728012084961
05-12-2001,13.433333396911621,13.433333396911621,598200,14.783332824707031,14.666666984558105,13.296730995178223
06-12-2001,14.569999694824219,14.733332633972168,157200,14.733332633972168,14.573332786560059,13.212116241455078
07-12-2001,14.466667175292969,14.583333015441895,215100,14.666666984558105,14.666666984558105,13.296730995178223
10-12-2001,14.58666706085205,14.633333206176758,119100,14.640000343322754,14.616666793823242,13.25140380859375
11-12-2001,14.58666706085205,14.600000381469727,378600,14.710000038146973,14.58666706085205,13.224202156066895
12-12-2001,14.036666870117188,14.583333015441895,114600,14.583333015441895,14.100000381469727,12.782995223999023
13-12-2001,13.966667175292969,14.083333015441895,113700,14.266667366027832,13.966667175292969,12.662115097045898
14-12-2001,13.516667366027832,13.949999809265137,233400,13.949999809265137,13.630000114440918,12.356893539428711
17-12-2001,13.66333293914795,13.66333293914795,106200,14.0,13.666666984558105,12.390135765075684
18-12-2001,13.666666984558105,13.683333396911621,101400,13.866666793823242,13.666666984558105,12.390135765075684
19-12-2001,13.579999923706055,13.666666984558105,157800,13.683333396911621,13.683333396911621,12.405247688293457
20-12-2001,13.733332633972168,13.733332633972168,97200,14.229999542236328,14.100000381469727,12.782995223999023
21-12-2001,14.166666984558105,14.183333396911621,659400,15.300000190734863,15.113332748413086,13.701677322387695
24-12-2001,15.066666603088379,15.100000381469727,50700,15.350000381469727,15.266667366027832,13.840686798095703
26-12-2001,15.266667366027832,15.300000190734863,378000,15.653332710266113,15.333333015441895,13.901127815246582
27-12-2001,15.399999618530273,15.75,349200,15.883333206176758,15.649999618530273,14.188217163085938
28-12-2001,15.633333206176758,15.733332633972168,295500,15.733332633972168,15.683333396911621,14.218438148498535
31-12-2001,15.566666603088379,15.699999809265137,255900,16.583332061767578,16.583332061767578,15.03437328338623
02-01-2002,15.883333206176758,16.166667938232422,132300,16.166667938232422,15.926667213439941,14.43903923034668
03-01-2002,15.100000381469727,15.899999618530273,89700,15.903332710266113,15.100000381469727,13.689587593078613
04-01-2002,13.666666984558105,15.100000381469727,346500,15.199999809265137,14.166666984558105,12.84343433380127
07-01-2002,13.283332824707031,14.166666984558105,601500,14.366666793823242,13.933333396911621,12.631898880004883
08-01-2002,13.5,13.850000381469727,442200,13.933333396911621,13.699999809265137,12.420352935791016
09-01-2002,13.699999809265137,13.716667175292969,60000,13.866666793823242,13.733332633972168,12.450578689575195
10-01-2002,13.733332633972168,13.733332633972168,216300,14.133333206176758,14.033332824707031,12.722553253173828
11-01-2002,14.316666603088379,14.333333015441895,340800,14.75,14.5,13.145633697509766
14-01-2002,14.300000190734863,14.5,230700,14.566666603088379,14.300000190734863,12.964313507080078
15-01-2002,14.75,14.75,1030200,15.449999809265137,15.33666706085205,13.90415096282959
16-01-2002,15.166666984558105,15.3100004196167,526200,15.783332824707031,15.633333206176758,14.173108100891113
17-01-2002,15.666666984558105,15.666666984558105,42900,15.933333396911621,15.733332633972168,14.26376724243164
18-01-2002,15.566666603088379,15.699999809265137,70500,16.0,15.766667366027832,14.293987274169922
22-01-2002,15.233332633972168,15.770000457763672,130800,15.770000457763672,15.566666603088379,14.112666130065918
23-01-2002,15.566666603088379,15.600000381469727,38700,15.716667175292969,15.633333206176758,14.173108100891113
24-01-2002,15.333333015441895,15.666666984558105,125100,15.733332633972168,15.416666984558105,13.976680755615234
25-01-2002,15.316666603088379,15.466667175292969,88800,15.766667366027832,15.633333206176758,14.173108100891113
28-01-2002,15.260000228881836,15.683333396911621,75300,15.899999618530273,15.433333396911621,13.991787910461426
29-01-2002,15.433333396911621,15.449999809265137,27300,15.533332824707031,15.453332901000977,14.009920120239258
30-01-2002,15.366666793823242,15.466667175292969,67800,15.566666603088379,15.550000190734863,14.097558975219727
31-01-2002,15.483332633972168,15.583333015441895,36600,15.699999809265137,15.616666793823242,14.158002853393555
01-02-2002,15.649999618530273,15.649999618530273,9000,15.733332633972168,15.699999809265137,14.233548164367676
04-02-2002,15.433333396911621,15.666666984558105,13200,15.666666984558105,15.44333267211914,14.000852584838867
05-02-2002,15.283332824707031,15.366666793823242,39300,15.383333206176758,15.296667098999023,13.867883682250977
06-02-2002,15.166666984558105,15.263333320617676,54300,15.266667366027832,15.233332633972168,13.810467720031738
07-02-2002,14.600000381469727,14.833333015441895,216000,14.949999809265137,14.899999618530273,13.508268356323242
08-02-2002,14.833333015441895,14.883333206176758,71100,14.949999809265137,14.933333396911621,13.538492202758789
11-02-2002,14.866666793823242,14.899999618530273,21600,15.166666984558105,15.133333206176758,13.719813346862793
12-02-2002,15.166666984558105,15.166666984558105,14100,15.399999618530273,15.399999618530273,13.961566925048828
13-02-2002,14.966667175292969,15.333333015441895,74100,15.366666793823242,15.0,13.598930358886719
14-02-2002,14.800000190734863,15.033332824707031,58500,15.033332824707031,14.883333206176758,13.49316120147705
15-02-2002,14.833333015441895,14.850000381469727,17100,14.866666793823242,14.866666793823242,13.47805118560791
19-02-2002,14.816666603088379,14.899999618530273,9900,14.930000305175781,14.833333015441895,13.447832107543945
20-02-2002,14.633333206176758,14.800000190734863,88500,15.25,14.733332633972168,13.357172966003418
21-02-2002,14.600000381469727,14.666666984558105,132300,14.793333053588867,14.793333053588867,13.41157054901123
22-02-2002,14.793333053588867,14.793333053588867,45600,14.983332633972168,14.966667175292969,13.56871223449707
25-02-2002,14.933333396911621,14.933333396911621,25800,15.100000381469727,15.0,13.598930358886719
26-02-2002,15.0,15.033332824707031,88800,15.100000381469727,15.033332824707031,13.62914752960205
27-02-2002,14.983332633972168,15.050000190734863,127200,15.199999809265137,15.033332824707031,13.62914752960205
28-02-2002,14.833333015441895,15.066666603088379,22500,15.066666603088379,14.933333396911621,13.538492202758789
01-03-2002,14.516667366027832,14.933333396911621,219000,14.933333396911621,14.633333206176758,13.266510963439941
04-03-2002,14.516667366027832,14.600000381469727,129300,14.733332633972168,14.633333206176758,13.266510963439941
05-03-2002,14.399999618530273,14.633333206176758,269100,14.633333206176758,14.566666603088379,13.206069946289062
06-03-2002,14.449999809265137,14.533332824707031,501000,14.66333293914795,14.533332824707031,13.17585277557373
07-03-2002,13.600000381469727,14.066666603088379,13530300,14.066666603088379,13.633333206176758,12.359919548034668
08-03-2002,13.506667137145996,13.670000076293945,3135000,13.863332748413086,13.833333015441895,12.541238784790039
11-03-2002,13.666666984558105,13.833333015441895,3147600,14.066666603088379,13.99666690826416,12.689313888549805
12-03-2002,13.800000190734863,13.833333015441895,1657800,13.983332633972168,13.933333396911621,12.631898880004883
13-03-2002,13.833333015441895,13.833333015441895,777900,13.949999809265137,13.899999618530273,12.601676940917969
14-03-2002,13.966667175292969,14.0,2705400,14.399999618530273,14.366666793823242,13.02475357055664
15-03-2002,14.283332824707031,14.366666793823242,1723200,14.816666603088379,14.783332824707031,13.402502059936523
18-03-2002,14.583333015441895,14.666666984558105,1295700,14.770000457763672,14.75,13.37228012084961
19-03-2002,14.666666984558105,14.716667175292969,929400,15.033332824707031,15.0,13.598930358886719
20-03-2002,14.826666831970215,15.0,565200,15.0,14.853333473205566,13.46596622467041
21-03-2002,14.600000381469727,14.816666603088379,522600,14.866666793823242,14.833333015441895,13.447832107543945
22-03-2002,14.716667175292969,14.783332824707031,916500,14.84333324432373,14.75,13.37228012084961
25-03-2002,14.583333015441895,14.666666984558105,437400,14.800000190734863,14.683333396911621,13.311842918395996
26-03-2002,14.666666984558105,14.666666984558105,936900,15.0,15.0,13.598930358886719
27-03-2002,14.983332633972168,15.0,357600,15.033332824707031,15.016667366027832,13.614042282104492
28-03-2002,15.033332824707031,15.033332824707031,1013100,15.350000381469727,15.333333015441895,13.901127815246582
01-04-2002,15.206666946411133,15.333333015441895,524700,15.359999656677246,15.33666706085205,13.90415096282959
02-04-2002,14.953332901000977,15.333333015441895,2018400,15.333333015441895,15.0,13.598930358886719
03-04-2002,14.563332557678223,15.0,1195500,15.0,14.616666793823242,13.25140380859375
04-04-2002,14.600000381469727,14.616666793823242,602100,14.733332633972168,14.65999984741211,13.290690422058105
05-04-2002,14.699999809265137,14.75,483600,14.833333015441895,14.833333015441895,13.447832107543945
08-04-2002,14.649999618530273,14.833333015441895,510900,15.0,15.0,13.598930358886719
09-04-2002,15.050000190734863,15.050000190734863,594600,15.583333015441895,15.566666603088379,14.112666130065918
10-04-2002,15.566666603088379,15.566666603088379,833400,15.916666984558105,15.916666984558105,14.429975509643555
11-04-2002,15.800000190734863,15.876667022705078,537300,16.0,15.903332710266113,14.417884826660156
12-04-2002,15.800000190734863,15.866666793823242,784800,15.949999809265137,15.866666793823242,14.38464641571045
15-04-2002,15.966667175292969,16.100000381469727,968400,16.233333587646484,16.066667556762695,14.565964698791504
16-04-2002,16.100000381469727,16.100000381469727,818400,16.25,16.21666717529297,14.701955795288086
17-04-2002,16.166667938232422,16.233333587646484,177600,16.399999618530273,16.333332061767578,14.807721138000488
18-04-2002,16.0,16.333332061767578,707400,16.399999618530273,16.360000610351562,14.831902503967285
19-04-2002,16.399999618530273,16.399999618530273,841500,16.683332443237305,16.666667938232422,15.109920501708984
22-04-2002,16.549999237060547,16.75,594900,16.75,16.633333206176758,15.079700469970703
23-04-2002,16.600000381469727,16.633333206176758,795600,17.0,17.0,15.412117958068848
24-04-2002,17.049999237060547,17.049999237060547,714900,17.183332443237305,17.116666793823242,15.517892837524414
25-04-2002,18.116666793823242,18.166667938232422,3794400,19.166667938232422,19.166667938232422,17.376413345336914
26-04-2002,18.700000762939453,19.133333206176758,1054200,19.133333206176758,18.916667938232422,17.149757385253906
29-04-2002,18.666667938232422,18.96666717529297,524700,19.133333206176758,18.766666412353516,17.01376724243164
30-04-2002,18.766666412353516,18.766666412353516,1105500,19.733333587646484,19.733333587646484,17.890148162841797
01-05-2002,19.540000915527344,19.866666793823242,1318200,20.066667556762695,19.700000762939453,17.859928131103516
02-05-2002,19.540000915527344,19.700000762939453,185400,19.75,19.633333206176758,17.799489974975586
03-05-2002,19.600000381469727,19.700000762939453,329400,19.71666717529297,19.6299991607666,17.796457290649414
06-05-2002,19.46666717529297,19.600000381469727,402000,19.71666717529297,19.5,17.67860221862793
07-05-2002,19.5,19.5,588900,20.299999237060547,20.126667022705078,18.24673843383789
08-05-2002,19.81333351135254,20.126667022705078,645600,20.299999237060547,19.983333587646484,18.11680030822754
09-05-2002,19.703332901000977,19.96666717529297,411000,19.983333587646484,19.766666412353516,17.920372009277344
10-05-2002,19.633333206176758,19.75,422400,19.766666412353516,19.636667251586914,17.80251121520996
13-05-2002,19.3799991607666,19.600000381469727,350400,19.600000381469727,19.536666870117188,17.711837768554688
14-05-2002,19.53333282470703,19.53333282470703,562500,20.299999237060547,20.136667251586914,18.255809783935547
15-05-2002,20.183332443237305,20.183332443237305,602400,20.729999542236328,20.6200008392334,18.693992614746094
16-05-2002,20.336666107177734,20.6200008392334,510000,20.666667938232422,20.43666648864746,18.52778434753418
17-05-2002,20.299999237060547,20.46666717529297,226800,20.5,20.363332748413086,18.461299896240234
20-05-2002,20.350000381469727,20.383333206176758,331800,20.496667861938477,20.483333587646484,18.57009506225586
21-05-2002,19.733333587646484,20.48666763305664,981300,20.5,19.850000381469727,17.995920181274414
22-05-2002,19.166667938232422,20.133333206176758,4289100,20.336666107177734,20.02666664123535,18.156078338623047
23-05-2002,18.753332138061523,19.53333282470703,6094200,19.71666717529297,19.68000030517578,17.841798782348633
24-05-2002,19.633333206176758,19.649999618530273,577500,20.183332443237305,19.799999237060547,17.950584411621094
28-05-2002,19.166667938232422,19.766666412353516,821400,19.766666412353516,19.366666793823242,17.557735443115234
29-05-2002,18.726667404174805,19.333332061767578,972600,19.366666793823242,18.75,16.9986629486084
30-05-2002,18.266666412353516,18.583332061767578,1128900,18.633333206176758,18.299999237060547,16.590696334838867
31-05-2002,18.299999237060547,18.299999237060547,1528200,19.483333587646484,19.266666412353516,17.467077255249023
03-06-2002,18.979999542236328,19.266666412353516,1125000,19.56999969482422,19.483333587646484,17.66349983215332
04-06-2002,19.270000457763672,19.459999084472656,1321200,19.799999237060547,19.623332977294922,17.79043197631836
05-06-2002,19.266666412353516,19.583332061767578,659100,20.0,19.316667556762695,17.51239585876465
06-06-2002,18.96666717529297,19.316667556762695,813900,19.316667556762695,19.133333206176758,17.3461856842041
07-06-2002,18.766666412353516,19.1299991607666,1771500,19.133333206176758,19.116666793823242,17.33108139038086
10-06-2002,19.53333282470703,19.583332061767578,1209300,19.78333282470703,19.566667556762695,17.739046096801758
11-06-2002,19.333332061767578,19.5,749400,19.74333381652832,19.383333206176758,17.57284164428711
12-06-2002,18.799999237060547,19.083332061767578,1368900,19.21666717529297,19.14666748046875,17.358287811279297
13-06-2002,19.0,19.14666748046875,712500,19.316667556762695,19.203332901000977,17.409656524658203
14-06-2002,18.649999618530273,19.149999618530273,1407600,19.333332061767578,19.333332061767578,17.527507781982422
17-06-2002,19.416667938232422,19.5,1488600,19.766666412353516,19.549999237060547,17.723936080932617
18-06-2002,19.53333282470703,19.553333282470703,679800,19.883333206176758,19.799999237060547,17.950584411621094
19-06-2002,19.753332138061523,19.78333282470703,1203300,20.399999618530273,20.100000381469727,18.222562789916992
20-06-2002,19.746667861938477,20.083332061767578,1414800,20.450000762939453,20.386667251586914,18.48245620727539
21-06-2002,20.133333206176758,20.383333206176758,1336500,20.586666107177734,20.336666107177734,18.4371280670166
24-06-2002,19.616666793823242,20.316667556762695,778800,20.433332443237305,19.96666717529297,18.1016845703125
25-06-2002,19.03333282470703,20.0,753000,20.016666412353516,19.163333892822266,17.373390197753906
26-06-2002,18.100000381469727,18.583332061767578,1871400,18.733333587646484,18.363332748413086,16.648115158081055
27-06-2002,18.016666412353516,18.833332061767578,993600,18.883333206176758,18.246667861938477,16.542348861694336
28-06-2002,17.700000762939453,18.28333282470703,2560500,18.566667556762695,18.170000076293945,16.47283935546875
01-07-2002,17.399999618530273,18.133333206176758,1267500,18.25,17.46666717529297,15.835204124450684
02-07-2002,16.53333282470703,17.450000762939453,3132900,17.53333282470703,16.866666793823242,15.291244506835938
03-07-2002,15.800000190734863,16.833332061767578,2729100,17.066667556762695,16.969999313354492,15.384918212890625
05-07-2002,16.68666648864746,16.969999313354492,739200,17.100000381469727,16.78333282470703,15.215682983398438
08-07-2002,16.78333282470703,16.78333282470703,1648500,17.450000762939453,17.25,15.638769149780273
09-07-2002,16.633333206176758,17.253332138061523,968400,17.399999618530273,16.746667861938477,15.182450294494629
10-07-2002,16.0,16.71666717529297,1437300,16.920000076293945,16.183332443237305,14.671734809875488
11-07-2002,14.966667175292969,16.266666412353516,2215500,16.333332061767578,16.003332138061523,14.508551597595215
12-07-2002,15.699999809265137,16.0,1343400,16.5,16.170000076293945,14.659648895263672
15-07-2002,14.233332633972168,16.10333251953125,2634600,16.106666564941406,15.399999618530273,13.961566925048828
16-07-2002,14.666666984558105,15.333333015441895,1597500,15.33666706085205,14.966667175292969,13.56871223449707
17-07-2002,14.75,15.399999618530273,1981200,15.90999984741211,15.603333473205566,14.145910263061523
18-07-2002,15.403332710266113,15.603333473205566,2736000,16.166667938232422,15.933333396911621,14.445083618164062
19-07-2002,15.146666526794434,15.883333206176758,1290000,15.916666984558105,15.270000457763672,13.84371280670166
22-07-2002,13.800000190734863,15.333333015441895,1582200,15.566666603088379,14.5,13.145633697509766
23-07-2002,13.866666793823242,14.466667175292969,1994100,14.600000381469727,14.316666603088379,12.979419708251953
24-07-2002,13.863332748413086,14.083333015441895,2589000,15.899999618530273,15.75,14.278875350952148
25-07-2002,14.466667175292969,15.666666984558105,1451100,15.733332633972168,15.333333015441895,13.901127815246582
26-07-2002,15.066666603088379,15.366666793823242,808800,16.043333053588867,15.516667366027832,14.067339897155762
29-07-2002,15.666666984558105,15.75,1254600,16.366666793823242,16.299999237060547,14.777503967285156
30-07-2002,15.5,16.25,1455900,16.700000762939453,16.433332443237305,14.89838695526123
31-07-2002,15.933333396911621,16.350000381469727,2108700,16.833332061767578,16.753332138061523,15.188494682312012
01-08-2002,15.833333015441895,16.670000076293945,1403700,16.670000076293945,16.200000762939453,14.686844825744629
02-08-2002,15.149999618530273,16.149999618530273,1148700,16.156667709350586,15.723333358764648,14.254698753356934
05-08-2002,14.55666732788086,15.666666984558105,1552500,15.666666984558105,14.600000381469727,13.236294746398926
06-08-2002,14.600000381469727,14.600000381469727,1243800,15.5,15.050000190734863,13.644259452819824
07-08-2002,15.0,15.116666793823242,1200900,15.383333206176758,15.316666603088379,13.886017799377441
08-08-2002,15.0,15.433333396911621,1554300,15.666666984558105,15.666666984558105,14.203326225280762
09-08-2002,15.633333206176758,15.75,1509600,16.383333206176758,16.266666412353516,14.747283935546875
12-08-2002,15.899999618530273,16.183332443237305,1080300,16.296667098999023,16.266666412353516,14.747283935546875
13-08-2002,16.200000762939453,16.200000762939453,1601100,16.799999237060547,16.670000076293945,15.112947463989258
14-08-2002,16.083332061767578,16.670000076293945,1270800,16.899999618530273,16.700000762939453,15.140141487121582
15-08-2002,16.696666717529297,16.833332061767578,3353100,17.133333206176758,16.950000762939453,15.366789817810059
16-08-2002,16.75,16.899999618530273,1512300,17.583332061767578,17.233333587646484,15.623653411865234
19-08-2002,17.239999771118164,17.25,2096100,18.133333206176758,17.850000381469727,16.18272590637207
20-08-2002,17.73666763305664,17.816667556762695,1119300,17.979999542236328,17.766666412353516,16.107175827026367
21-08-2002,17.75,17.916667938232422,738300,18.116666793823242,18.066667556762695,16.379152297973633
22-08-2002,17.933332443237305,18.06999969482422,1199100,18.213333129882812,18.133333206176758,16.43959617614746
23-08-2002,17.959999084472656,18.066667556762695,330000,18.166667938232422,18.163333892822266,16.466793060302734
26-08-2002,17.833332061767578,18.170000076293945,917700,18.183332443237305,18.010000228881836,16.327777862548828
27-08-2002,17.766666412353516,18.0,910500,18.003332138061523,17.829999923706055,16.16460418701172
28-08-2002,17.303333282470703,17.75,2019300,17.913333892822266,17.433332443237305,15.804981231689453
29-08-2002,16.963333129882812,17.333332061767578,844200,17.549999237060547,17.40333366394043,15.777779579162598
30-08-2002,17.336666107177734,17.5,408600,17.766666412353516,17.416667938232422,15.789872169494629
03-09-2002,16.666667938232422,17.316667556762695,1529100,17.31999969482422,16.733333587646484,15.170361518859863
04-09-2002,16.049999237060547,16.649999618530273,1654500,16.78333282470703,16.39666748046875,14.865142822265625
05-09-2002,16.233333587646484,16.299999237060547,873600,16.566667556762695,16.416667938232422,14.883277893066406
06-09-2002,16.549999237060547,16.566667556762695,1107900,16.833332061767578,16.733333587646484,15.170361518859863
09-09-2002,16.616666793823242,16.71666717529297,798600,17.266666412353516,17.266666412353516,15.653881072998047
10-09-2002,17.116666793823242,17.183332443237305,538200,17.766666412353516,17.766666412353516,16.107175827026367
11-09-2002,17.829999923706055,18.333332061767578,1262400,18.333332061767578,17.956666946411133,16.279430389404297
12-09-2002,17.649999618530273,18.0,1598700,18.100000381469727,17.799999237060547,16.13739776611328
13-09-2002,17.433332443237305,17.71666717529297,479700,17.873332977294922,17.786666870117188,16.12531089782715
16-09-2002,17.53333282470703,17.780000686645508,495300,17.959999084472656,17.816667556762695,16.15250015258789
17-09-2002,17.65999984741211,17.899999618530273,2830200,18.083332061767578,17.96666717529297,16.288496017456055
18-09-2002,17.233333587646484,17.850000381469727,762600,17.899999618530273,17.549999237060547,15.910749435424805
19-09-2002,17.086666107177734,17.40999984741211,808200,17.50666618347168,17.21666717529297,15.608552932739258
20-09-2002,17.01333236694336,17.21666717529297,772200,17.399999618530273,17.266666412353516,15.653881072998047
23-09-2002,16.520000457763672,17.183332443237305,914400,17.200000762939453,16.829999923706055,15.257996559143066
24-09-2002,15.966667175292969,16.746667861938477,1480800,16.809999465942383,16.386667251586914,14.8560791015625
25-09-2002,16.75,17.0,2460000,17.649999618530273,17.649999618530273,16.00141143798828
26-09-2002,17.666667938232422,17.733333587646484,1622400,18.28333282470703,18.23666763305664,16.533273696899414
27-09-2002,17.649999618530273,18.203332901000977,1559100,18.329999923706055,18.170000076293945,16.47283935546875
30-09-2002,17.399999618530273,17.969999313354492,1425600,17.996667861938477,17.579999923706055,15.937942504882812
01-10-2002,17.020000457763672,17.586666107177734,1408200,18.0,17.833332061767578,16.16761016845703
02-10-2002,17.696666717529297,17.833332061767578,2208600,18.53333282470703,18.32666778564453,16.614870071411133
03-10-2002,17.833332061767578,18.40999984741211,1380000,18.5,18.0,16.318716049194336
04-10-2002,17.166667938232422,18.0,1443300,18.133333206176758,17.75666618347168,16.098108291625977
07-10-2002,17.53333282470703,17.75666618347168,1666800,18.433332443237305,17.833332061767578,16.16761016845703
08-10-2002,17.049999237060547,17.899999618530273,2013300,18.116666793823242,17.816667556762695,16.15250015258789
09-10-2002,17.35333251953125,17.616666793823242,1131000,17.850000381469727,17.600000381469727,15.956073760986328
10-10-2002,17.200000762939453,17.433332443237305,1051500,17.700000762939453,17.610000610351562,15.965144157409668
11-10-2002,17.666667938232422,17.700000762939453,1688700,18.333332061767578,18.166667938232422,16.469810485839844
14-10-2002,17.96666717529297,18.100000381469727,2241000,19.1299991607666,18.71666717529297,16.968446731567383
15-10-2002,18.666667938232422,18.883333206176758,1676100,19.15333366394043,19.06999969482422,17.288774490356445
16-10-2002,18.433332443237305,18.98666763305664,1596000,18.98666763305664,18.770000457763672,17.01679039001465
17-10-2002,17.0,19.0,6623100,19.446666717529297,17.366666793823242,15.744532585144043
18-10-2002,17.139999389648438,17.333332061767578,3003000,17.816667556762695,17.799999237060547,16.13739776611328
21-10-2002,17.71666717529297,17.833332061767578,1659900,18.32666778564453,18.133333206176758,16.43959617614746
22-10-2002,17.766666412353516,18.0,1067700,18.299999237060547,18.0,16.318716049194336
23-10-2002,17.889999389648438,18.0,976800,18.316667556762695,18.066667556762695,16.379152297973633
24-10-2002,17.913333892822266,18.100000381469727,2445900,18.5,18.110000610351562,16.41844367980957
25-10-2002,17.753332138061523,18.110000610351562,1122300,18.316667556762695,17.98666763305664,16.306623458862305
28-10-2002,17.633333206176758,18.100000381469727,1545000,18.133333206176758,17.89666748046875,16.225046157836914
29-10-2002,17.456666946411133,17.899999618530273,896700,18.066667556762695,17.766666412353516,16.107175827026367
30-10-2002,17.46666717529297,17.78333282470703,736500,17.98666763305664,17.75,16.092063903808594
31-10-2002,17.73666763305664,17.766666412353516,840600,18.049999237060547,17.850000381469727,16.18272590637207
01-11-2002,17.316667556762695,17.333332061767578,2199300,17.766666412353516,17.516666412353516,15.880533218383789
04-11-2002,17.406667709350586,17.633333206176758,1080900,17.913333892822266,17.516666412353516,15.880533218383789
05-11-2002,17.303333282470703,17.516666412353516,689700,17.739999771118164,17.543333053588867,15.904703140258789
06-11-2002,17.336666107177734,17.549999237060547,663600,17.633333206176758,17.399999618530273,15.774760246276855
07-11-2002,17.200000762939453,17.28333282470703,596400,17.450000762939453,17.350000381469727,15.729430198669434
08-11-2002,17.133333206176758,17.35333251953125,573900,17.64666748046875,17.3700008392334,15.747565269470215
11-11-2002,16.803333282470703,17.383333206176758,1530900,17.39666748046875,16.899999618530273,15.321464538574219
12-11-2002,16.709999084472656,17.023332595825195,885300,17.133333206176758,16.899999618530273,15.321464538574219
13-11-2002,16.816667556762695,16.899999618530273,952200,17.46666717529297,17.350000381469727,15.729430198669434
14-11-2002,17.5,17.583332061767578,1450200,17.976667404174805,17.883333206176758,16.21294593811035
15-11-2002,17.799999237060547,17.883333206176758,595200,18.10333251953125,17.940000534057617,16.264324188232422
18-11-2002,17.233333587646484,18.133333206176758,2168400,18.15333366394043,17.46666717529297,15.835204124450684
19-11-2002,17.149999618530273,17.469999313354492,2984100,17.99333381652832,17.649999618530273,16.00141143798828
20-11-2002,17.333332061767578,17.649999618530273,3022200,17.92333221435547,17.766666412353516,16.107175827026367
21-11-2002,17.833332061767578,17.833332061767578,1959300,18.299999237060547,18.14666748046875,16.451684951782227
22-11-2002,17.549999237060547,18.139999389648438,2559000,18.200000762939453,17.933332443237305,16.258272171020508
25-11-2002,16.333332061767578,18.0,6641100,18.049999237060547,17.233333587646484,15.623653411865234
26-11-2002,16.25,16.823333740234375,4900500,16.92333221435547,16.626667022705078,15.073659896850586
27-11-2002,16.510000228881836,16.700000762939453,1476600,17.303333282470703,17.303333282470703,15.6871337890625
29-11-2002,17.0,17.433332443237305,553200,17.549999237060547,17.183332443237305,15.578324317932129
02-12-2002,16.399999618530273,17.083332061767578,1692300,17.5,16.479999542236328,14.940691947937012
03-12-2002,16.066667556762695,16.463333129882812,1702200,16.65333366394043,16.31999969482422,14.795632362365723
04-12-2002,16.166667938232422,16.25,1643100,16.75666618347168,16.75,15.185471534729004
05-12-2002,16.5,16.75,946200,16.889999389648438,16.72333335876465,15.161295890808105
06-12-2002,16.483333587646484,16.666667938232422,626400,17.01333236694336,16.916667938232422,15.336566925048828
09-12-2002,16.683332443237305,16.766666412353516,2255700,17.149999618530273,17.066667556762695,15.472558975219727
10-12-2002,17.31999969482422,17.383333206176758,2746500,17.616666793823242,17.600000381469727,15.956073760986328
11-12-2002,17.28333282470703,17.666667938232422,13420800,17.700000762939453,17.516666412353516,15.880533218383789
12-12-2002,16.649999618530273,17.5,10471500,17.503332138061523,16.683332443237305,15.125022888183594
13-12-2002,15.566666603088379,16.68666648864746,7009200,16.68666648864746,16.073333740234375,14.572009086608887
16-12-2002,16.07666778564453,16.07666778564453,1653300,16.656667709350586,16.656667709350586,15.100859642028809
17-12-2002,16.46666717529297,16.656667709350586,1434900,16.81333351135254,16.6200008392334,15.067610740661621
18-12-2002,16.163333892822266,16.6200008392334,1959600,16.65333366394043,16.453332901000977,14.916521072387695
19-12-2002,16.163333892822266,16.456666946411133,1522800,16.616666793823242,16.183332443237305,14.671734809875488
20-12-2002,16.200000762939453,16.200000762939453,1240800,16.546667098999023,16.433332443237305,14.89838695526123
23-12-2002,16.0,16.383333206176758,828900,16.433332443237305,16.350000381469727,14.822834968566895
24-12-2002,16.18000030517578,16.34000015258789,351900,16.350000381469727,16.19333267211914,14.68079948425293
26-12-2002,16.19333267211914,16.19333267211914,537000,16.49333381652832,16.3700008392334,14.84096622467041
27-12-2002,16.28333282470703,16.333332061767578,556500,16.496667861938477,16.3799991607666,14.850032806396484
30-12-2002,16.106666564941406,16.399999618530273,738900,16.463333129882812,16.399999618530273,14.868163108825684
31-12-2002,16.133333206176758,16.413333892822266,744300,16.543333053588867,16.299999237060547,14.777503967285156
02-01-2003,16.25,16.333332061767578,1803300,16.75,16.613332748413086,15.061573028564453
03-01-2003,16.356666564941406,16.626667022705078,1818900,16.683332443237305,16.356666564941406,14.828877449035645
06-01-2003,15.116666793823242,16.383333206176758,4802400,16.459999084472656,15.313332557678223,13.882997512817383
07-01-2003,15.270000457763672,15.270000457763672,2062800,15.616666793823242,15.399999618530273,13.961566925048828
08-01-2003,15.1899995803833,15.403332710266113,1821000,15.433333396911621,15.303333282470703,13.873930931091309
09-01-2003,15.396666526794434,15.399999618530273,1146900,15.699999809265137,15.520000457763672,14.070359230041504
10-01-2003,15.399999618530273,15.433333396911621,1290900,15.613332748413086,15.470000267028809,14.025029182434082
13-01-2003,15.199999809265137,15.553333282470703,2059500,15.666666984558105,15.283332824707031,13.855798721313477
14-01-2003,14.75,15.083333015441895,2659800,15.266667366027832,14.949999809265137,13.55359935760498
15-01-2003,14.783332824707031,14.946666717529297,1812000,15.09333324432373,15.09333324432373,13.68354606628418
16-01-2003,15.050000190734863,15.176667213439941,1045200,15.366666793823242,15.333333015441895,13.901127815246582
17-01-2003,14.866666793823242,15.25,1981500,15.25,15.023332595825195,13.620084762573242
21-01-2003,14.283332824707031,14.949999809265137,2183400,14.989999771118164,14.393333435058594,13.048928260803223
22-01-2003,14.116666793823242,14.366666793823242,2021100,14.436667442321777,14.199999809265137,12.8736572265625
23-01-2003,14.016667366027832,14.550000190734863,4336500,14.616666793823242,14.356666564941406,13.015685081481934
24-01-2003,14.066666603088379,14.329999923706055,1135200,14.333333015441895,14.266667366027832,12.934094429016113
27-01-2003,14.013333320617676,14.166666984558105,1426500,14.283332824707031,14.166666984558105,12.84343433380127
28-01-2003,14.116666793823242,14.166666984558105,1375800,14.50333309173584,14.50333309173584,13.148655891418457
29-01-2003,14.300000190734863,14.403332710266113,1706400,14.463333129882812,14.366666793823242,13.02475357055664
30-01-2003,14.543333053588867,14.666666984558105,3795000,14.983332633972168,14.55666732788086,13.19701099395752
31-01-2003,14.399999618530273,14.473333358764648,1582200,14.550000190734863,14.550000190734863,13.19096565246582
03-02-2003,14.399999618530273,14.666666984558105,914700,14.853333473205566,14.563332557678223,13.203049659729004
04-02-2003,14.116666793823242,14.49666690826416,1099800,14.583333015441895,14.383333206176758,13.039862632751465
05-02-2003,14.316666603088379,14.366666793823242,726900,14.733332633972168,14.393333435058594,13.048928260803223
06-02-2003,13.266667366027832,14.396666526794434,3342600,14.466667175292969,13.433333396911621,12.178595542907715
07-02-2003,13.013333320617676,13.433333396911621,4697400,13.779999732971191,13.116666793823242,11.891509056091309
10-02-2003,12.616666793823242,13.033332824707031,3535200,13.033332824707031,13.0,11.785735130310059
11-02-2003,13.083333015441895,13.316666603088379,2363700,13.329999923706055,13.223333358764648,11.988210678100586
12-02-2003,12.869999885559082,13.183333396911621,1533900,13.319999694824219,12.920000076293945,11.71320915222168
13-02-2003,12.83666706085205,12.923333168029785,5903100,13.416666984558105,13.183333396911621,11.951947212219238
14-02-2003,13.149999618530273,13.183333396911621,1683600,13.433333396911621,13.433333396911621,12.178595542907715
18-02-2003,13.399999618530273,13.460000038146973,1004100,13.75,13.460000038146973,12.202771186828613
19-02-2003,12.953332901000977,13.466667175292969,1356300,13.533332824707031,13.146666526794434,11.918705940246582
20-02-2003,12.833333015441895,13.149999618530273,1797300,13.153332710266113,12.966667175292969,11.755522727966309
21-02-2003,12.646666526794434,12.970000267028809,2054400,12.983332633972168,12.953332901000977,11.743431091308594
24-02-2003,12.65666675567627,13.0,993600,13.0,12.683333396911621,11.498650550842285
25-02-2003,12.329999923706055,12.550000190734863,2219400,12.66333293914795,12.526666641235352,11.35661506652832
26-02-2003,12.600000381469727,12.666666984558105,1714800,12.869999885559082,12.733332633972168,11.543980598449707
27-02-2003,12.783332824707031,12.783332824707031,908100,13.0,12.896666526794434,11.692058563232422
28-02-2003,12.863332748413086,12.896666526794434,998400,13.133333206176758,13.006667137145996,11.791780471801758
03-03-2003,12.920000076293945,13.09000015258789,1162200,13.213333129882812,13.05666732788086,11.837114334106445
04-03-2003,12.600000381469727,12.973333358764648,2271600,13.033332824707031,12.823332786560059,11.625571250915527
05-03-2003,12.699999809265137,12.826666831970215,1829100,12.983332633972168,12.949999809265137,11.740409851074219
06-03-2003,12.683333396911621,12.949999809265137,1079100,13.050000190734863,12.856666564941406,11.655792236328125
07-03-2003,12.666666984558105,12.796667098999023,1792500,13.213333129882812,13.09333324432373,11.870356559753418
10-03-2003,12.953332901000977,13.0600004196167,888300,13.183333396911621,13.100000381469727,11.876402854919434
11-03-2003,13.100000381469727,13.113332748413086,1156200,13.390000343322754,13.233332633972168,11.99728012084961
12-03-2003,13.133333206176758,13.183333396911621,1074900,13.350000381469727,13.30666732788086,12.063761711120605
13-03-2003,13.5,13.5,2072400,13.963333129882812,13.930000305175781,12.628875732421875
14-03-2003,13.800000190734863,13.899999618530273,2934000,14.416666984558105,14.416666984558105,13.070082664489746
17-03-2003,14.116666793823242,14.283332824707031,2430000,14.733332633972168,14.600000381469727,13.236294746398926
18-03-2003,14.489999771118164,14.603333473205566,1668600,14.699999809265137,14.666666984558105,13.296730995178223
19-03-2003,14.783332824707031,14.833333015441895,2046600,15.116666793823242,15.066666603088379,13.65937328338623
20-03-2003,14.770000457763672,14.983332633972168,1762200,14.99666690826416,14.890000343322754,13.4992036819458
21-03-2003,14.816666603088379,14.899999618530273,2386500,15.266667366027832,15.236666679382324,13.813490867614746
24-03-2003,14.916666984558105,15.153332710266113,1528500,15.183333396911621,15.083333015441895,13.674483299255371
25-03-2003,15.016667366027832,15.066666603088379,1260900,15.5,15.359999656677246,13.925304412841797
26-03-2003,15.273332595825195,15.366666793823242,1457400,15.566666603088379,15.463333129882812,14.018987655639648
27-03-2003,15.350000381469727,15.433333396911621,1462200,15.566666603088379,15.453332901000977,14.009920120239258
28-03-2003,15.266667366027832,15.420000076293945,1225500,15.543333053588867,15.466667175292969,14.022012710571289
31-03-2003,15.066666603088379,15.449999809265137,1117800,15.526666641235352,15.416666984558105,13.976680755615234
01-04-2003,15.263333320617676,15.420000076293945,1395300,15.466667175292969,15.34000015258789,13.907171249389648
02-04-2003,15.5,15.5,1199400,15.859999656677246,15.736666679382324,14.266788482666016
03-04-2003,15.729999542236328,15.796667098999023,1178100,16.100000381469727,15.94333267211914,14.454154014587402
04-04-2003,15.883333206176758,16.0,1061100,16.149999618530273,16.083332061767578,14.581071853637695
07-04-2003,16.116666793823242,16.366666793823242,1277400,16.71666717529297,16.166667938232422,14.656624794006348
08-04-2003,15.970000267028809,16.170000076293945,978600,16.266666412353516,16.0,14.505529403686523
09-04-2003,15.466667175292969,16.0,1707000,16.0,15.510000228881836,14.061288833618164
10-04-2003,15.366666793823242,15.510000228881836,1338300,15.760000228881836,15.743332862854004,14.272830963134766
11-04-2003,15.55666732788086,15.800000190734863,690600,15.850000381469727,15.699999809265137,14.233548164367676
14-04-2003,15.653332710266113,15.816666603088379,1039200,15.993332862854004,15.979999542236328,14.487394332885742
15-04-2003,15.833333015441895,15.899999618530273,911700,16.03333282470703,15.949999809265137,14.460198402404785
16-04-2003,15.493332862854004,16.0,752400,16.083332061767578,15.613332748413086,14.154976844787598
17-04-2003,15.600000381469727,15.613332748413086,879600,15.989999771118164,15.893333435058594,14.40882396697998
21-04-2003,15.866666793823242,15.893333435058594,880200,16.049999237060547,15.986666679382324,14.493439674377441
22-04-2003,15.850000381469727,15.953332901000977,1470000,16.67333221435547,16.50666618347168,14.964864730834961
23-04-2003,16.406667709350586,16.5,1153800,16.883333206176758,16.803333282470703,15.233823776245117
24-04-2003,16.616666793823242,16.71666717529297,663900,16.78333282470703,16.719999313354492,15.158273696899414
25-04-2003,16.55666732788086,16.636667251586914,560700,16.729999542236328,16.649999618530273,15.094815254211426
28-04-2003,16.600000381469727,16.616666793823242,998100,16.790000915527344,16.683332443237305,15.125022888183594
29-04-2003,16.65333366394043,16.683332443237305,1777200,16.983333587646484,16.829999923706055,15.257996559143066
30-04-2003,16.520000457763672,16.78333282470703,1919700,16.78333282470703,16.579999923706055,15.031352043151855
01-05-2003,16.079999923706055,16.5,2149200,16.516666412353516,16.383333206176758,14.853055000305176
02-05-2003,16.333332061767578,16.366666793823242,1259100,16.92333221435547,16.706666946411133,15.146190643310547
05-05-2003,16.706666946411133,16.706666946411133,1290600,17.18000030517578,17.06999969482422,15.475580215454102
06-05-2003,17.083332061767578,17.116666793823242,1051800,17.56999969482422,17.413333892822266,15.786849021911621
07-05-2003,17.200000762939453,17.329999923706055,932700,17.53333282470703,17.239999771118164,15.629708290100098
08-05-2003,17.079999923706055,17.156667709350586,1002600,17.483333587646484,17.433332443237305,15.804981231689453
09-05-2003,17.393333435058594,17.5,1442100,17.796667098999023,17.770000457763672,16.110200881958008
12-05-2003,17.666667938232422,17.78333282470703,1617600,18.170000076293945,18.023332595825195,16.339868545532227
13-05-2003,17.553333282470703,17.940000534057617,775200,17.983333587646484,17.626667022705078,15.980253219604492
14-05-2003,17.356666564941406,17.700000762939453,614400,17.75,17.399999618530273,15.774760246276855
15-05-2003,18.753332138061523,19.03333282470703,11141400,19.793333053588867,19.5,17.67860221862793
16-05-2003,19.343332290649414,19.433332443237305,3823500,20.166667938232422,20.166667938232422,18.28301239013672
19-05-2003,19.64666748046875,19.666667938232422,3967200,20.143333435058594,19.996667861938477,18.128883361816406
20-05-2003,19.616666793823242,20.0,2031300,20.200000762939453,19.726667404174805,17.884105682373047
21-05-2003,19.600000381469727,19.726667404174805,1245900,19.916667938232422,19.883333206176758,18.026142120361328
22-05-2003,19.843332290649414,19.886667251586914,1574700,20.166667938232422,20.05666732788086,18.18328285217285
23-05-2003,19.816667556762695,20.083332061767578,1272000,20.343332290649414,20.166667938232422,18.28301239013672
27-05-2003,19.850000381469727,20.166667938232422,2463600,20.166667938232422,19.996667861938477,18.128883361816406
28-05-2003,19.52666664123535,19.996667861938477,2762700,20.416667938232422,19.963333129882812,18.098669052124023
29-05-2003,19.649999618530273,20.03333282470703,1957800,20.049999237060547,19.700000762939453,17.859928131103516
30-05-2003,19.71666717529297,19.933332443237305,1506000,20.0,19.82666778564453,17.974763870239258
02-06-2003,19.72333335876465,19.82666778564453,2718900,20.906667709350586,20.700000762939453,18.76651954650879
03-06-2003,20.149999618530273,20.703332901000977,8162400,20.703332901000977,20.333332061767578,18.434106826782227
04-06-2003,19.96666717529297,20.10333251953125,3611400,20.200000762939453,20.00666618347168,18.137948989868164
05-06-2003,19.950000762939453,20.0,2137800,20.350000381469727,20.059999465942383,18.186290740966797
06-06-2003,19.950000762939453,20.46666717529297,1639200,20.549999237060547,20.00666618347168,18.137948989868164
09-06-2003,19.639999389648438,19.933332443237305,1180500,19.933332443237305,19.676666259765625,17.838773727416992
10-06-2003,19.68666648864746,19.74333381652832,1513800,20.34000015258789,20.34000015258789,18.440156936645508
11-06-2003,20.183332443237305,20.343332290649414,1659600,20.633333206176758,20.333332061767578,18.434106826782227
12-06-2003,20.166667938232422,20.399999618530273,710700,20.46666717529297,20.290000915527344,18.39482879638672
13-06-2003,19.946666717529297,20.22333335876465,771900,20.226667404174805,20.03333282470703,18.162132263183594
16-06-2003,20.17333221435547,20.183332443237305,1243200,20.44333267211914,20.329999923706055,18.431081771850586
17-06-2003,20.26333236694336,20.333332061767578,1410900,20.753332138061523,20.55666732788086,18.636579513549805
18-06-2003,19.933332443237305,20.55666732788086,2478600,20.59000015258789,20.156667709350586,18.273942947387695
19-06-2003,19.666667938232422,20.183332443237305,2583900,20.183332443237305,19.700000762939453,17.859928131103516
20-06-2003,19.40999984741211,19.78333282470703,2967000,19.860000610351562,19.573333740234375,17.745094299316406
23-06-2003,18.933332443237305,19.573333740234375,2531700,19.573333740234375,19.21666717529297,17.421733856201172
24-06-2003,19.25,19.25,1864500,19.99333381652832,19.739999771118164,17.89618492126465
25-06-2003,19.666667938232422,19.71666717529297,1821900,20.27666664123535,19.96666717529297,18.1016845703125
26-06-2003,19.666667938232422,19.996667861938477,1215300,20.053333282470703,20.0,18.131908416748047
27-06-2003,19.836666107177734,20.0,753300,20.32666778564453,20.079999923706055,18.204429626464844
30-06-2003,19.333332061767578,20.079999923706055,3789600,20.299999237060547,20.299999237060547,18.403884887695312
01-07-2003,19.766666412353516,20.133333206176758,1873800,20.209999084472656,20.149999618530273,18.26789093017578
02-07-2003,19.94333267211914,20.083332061767578,1074900,20.3799991607666,20.24333381652832,18.352516174316406
03-07-2003,20.209999084472656,20.24333381652832,856200,20.676666259765625,20.59000015258789,18.66680145263672
07-07-2003,20.543333053588867,20.766666412353516,1349700,20.893333435058594,20.543333053588867,18.624496459960938
08-07-2003,20.523332595825195,20.566667556762695,1936500,21.233333587646484,21.233333587646484,19.25004005432129
09-07-2003,20.90333366394043,21.200000762939453,1354200,21.440000534057617,20.950000762939453,18.993173599243164
10-07-2003,20.633333206176758,20.899999618530273,1148100,20.97333335876465,20.683332443237305,18.75141716003418
11-07-2003,20.700000762939453,20.739999771118164,1018800,21.209999084472656,21.170000076293945,19.192626953125
14-07-2003,21.28333282470703,21.28333282470703,2355300,22.1299991607666,21.84666633605957,19.80608367919922
15-07-2003,21.766666412353516,21.983333587646484,1314300,22.27666664123535,22.123332977294922,20.05691146850586
16-07-2003,21.726667404174805,22.09000015258789,681300,22.09000015258789,21.916667938232422,19.86954689025879
17-07-2003,21.40333366394043,21.683332443237305,1467300,21.799999237060547,21.53333282470703,19.52202606201172
18-07-2003,21.516666412353516,21.600000381469727,440100,21.799999237060547,21.733333587646484,19.70334243774414
21-07-2003,21.456666946411133,21.71666717529297,525600,21.719999313354492,21.57666778564453,19.561302185058594
22-07-2003,21.399999618530273,21.57666778564453,744900,22.049999237060547,21.959999084472656,19.90883445739746
23-07-2003,21.860000610351562,22.100000381469727,663000,22.25,22.030000686645508,19.972305297851562
24-07-2003,22.093332290649414,22.113332748413086,1659300,22.639999389648438,22.333332061767578,20.247297286987305
25-07-2003,22.333332061767578,22.366666793823242,537000,22.670000076293945,22.6299991607666,20.51625633239746
28-07-2003,22.573333740234375,22.633333206176758,956400,23.0,22.616666793823242,20.50416374206543
29-07-2003,22.350000381469727,22.6299991607666,910800,22.64666748046875,22.483333587646484,20.383291244506836
30-07-2003,22.299999237060547,22.496667861938477,1111200,22.5,22.5,20.39839744567871
31-07-2003,22.516666412353516,22.57666778564453,1267500,22.816667556762695,22.643333435058594,20.528345108032227
01-08-2003,22.546667098999023,22.643333435058594,672000,22.78333282470703,22.663333892822266,20.546478271484375
04-08-2003,22.656667709350586,22.766666412353516,1165500,23.043333053588867,23.00666618347168,20.857736587524414
05-08-2003,22.663333892822266,22.933332443237305,1671000,22.93666648864746,22.700000762939453,20.579721450805664
06-08-2003,22.14666748046875,22.766666412353516,2883300,22.766666412353516,22.166667938232422,20.096200942993164
07-08-2003,21.586666107177734,22.170000076293945,4259400,22.476667404174805,22.040000915527344,19.981361389160156
08-08-2003,22.049999237060547,22.049999237060547,2049300,22.956666946411133,22.84666633605957,20.71268653869629
11-08-2003,22.700000762939453,22.863332748413086,1040400,22.97333335876465,22.700000762939453,20.579721450805664
12-08-2003,22.683332443237305,22.726667404174805,1057200,22.913333892822266,22.90333366394043,20.764060974121094
13-08-2003,23.233333587646484,23.333332061767578,2874900,23.816667556762695,23.666667938232422,21.456096649169922
14-08-2003,23.666667938232422,23.733333587646484,2221200,24.389999389648438,24.336666107177734,22.063507080078125
15-08-2003,23.899999618530273,24.316667556762695,334200,24.316667556762695,24.273332595825195,22.00609016418457
18-08-2003,23.940000534057617,23.940000534057617,1291800,24.3799991607666,24.336666107177734,22.063507080078125
19-08-2003,24.316667556762695,24.413333892822266,1739100,24.703332901000977,24.376667022705078,22.099777221679688
20-08-2003,23.75,23.833332061767578,2921700,24.110000610351562,24.0,21.758289337158203
21-08-2003,24.066667556762695,24.083332061767578,1967700,24.780000686645508,24.683332443237305,22.377792358398438
22-08-2003,24.566667556762695,24.883333206176758,777600,25.066667556762695,24.573333740234375,22.278074264526367
25-08-2003,24.416667938232422,24.549999237060547,638400,24.68666648864746,24.666667938232422,22.36268424987793
26-08-2003,24.496667861938477,24.670000076293945,1281600,25.0,25.0,22.664880752563477
27-08-2003,24.566667556762695,25.0,945600,25.0,24.719999313354492,22.411039352416992
28-08-2003,23.90999984741211,24.266666412353516,1921500,24.733333587646484,24.676666259765625,22.371755599975586
29-08-2003,24.57666778564453,24.649999618530273,1074000,24.90999984741211,24.883333206176758,22.55911636352539
02-09-2003,24.28333282470703,24.46666717529297,2169900,24.713333129882812,24.456666946411133,22.172300338745117
03-09-2003,24.393333435058594,24.459999084472656,1533600,24.48666763305664,24.43666648864746,22.154170989990234
04-09-2003,24.40333366394043,24.440000534057617,1914300,24.566667556762695,24.47333335876465,22.187414169311523
05-09-2003,23.866666793823242,23.899999618530273,3068700,23.969999313354492,23.873332977294922,21.643447875976562
08-09-2003,23.876667022705078,23.876667022705078,1017900,24.03333282470703,23.983333587646484,21.74317169189453
09-09-2003,22.913333892822266,23.899999618530273,2114100,23.90333366394043,22.96666717529297,20.821474075317383
10-09-2003,23.049999237060547,23.049999237060547,1408800,23.6299991607666,23.32666778564453,21.14785385131836
11-09-2003,23.166667938232422,23.32666778564453,507600,23.483333587646484,23.32666778564453,21.14785385131836
12-09-2003,23.106666564941406,23.32666778564453,557400,23.393333435058594,23.30666732788086,21.129709243774414
15-09-2003,23.333332061767578,23.333332061767578,705900,23.663333892822266,23.53333282470703,21.335206985473633
16-09-2003,23.260000228881836,23.530000686645508,503100,23.639999389648438,23.626667022705078,21.41982078552246
17-09-2003,23.463333129882812,23.626667022705078,407400,23.639999389648438,23.639999389648438,21.431913375854492
18-09-2003,23.579999923706055,23.639999389648438,596400,24.043333053588867,23.946666717529297,21.709938049316406
19-09-2003,23.57666778564453,23.950000762939453,782400,23.950000762939453,23.719999313354492,21.504446029663086
22-09-2003,23.520000457763672,23.616666793823242,1020000,24.066667556762695,23.860000610351562,21.631366729736328
23-09-2003,23.633333206176758,23.816667556762695,2029800,24.649999618530273,24.59666633605957,22.29922866821289
24-09-2003,24.31333351135254,24.59666633605957,1161300,24.8799991607666,24.34666633605957,22.072580337524414
25-09-2003,23.633333206176758,24.366666793823242,629100,24.383333206176758,23.633333206176758,21.425865173339844
26-09-2003,23.40333366394043,23.636667251586914,806400,23.719999313354492,23.459999084472656,21.26873207092285
29-09-2003,23.05666732788086,23.49333381652832,1077600,23.616666793823242,23.34000015258789,21.159934997558594
30-09-2003,23.28333282470703,23.34000015258789,1254900,23.996667861938477,23.633333206176758,21.425865173339844
01-10-2003,23.65333366394043,23.683332443237305,1276500,24.510000228881836,24.496667861938477,22.208574295043945
02-10-2003,24.47333335876465,24.606666564941406,908400,24.76333236694336,24.656667709350586,22.35361671447754
03-10-2003,24.639999389648438,24.866666793823242,971700,24.983333587646484,24.666667938232422,22.36268424987793
06-10-2003,24.28333282470703,24.616666793823242,1620900,24.916667938232422,24.906667709350586,22.58026885986328
07-10-2003,24.74333381652832,24.84000015258789,862800,24.90333366394043,24.8799991607666,22.556089401245117
08-10-2003,24.593332290649414,24.8799991607666,453900,24.893333435058594,24.593332290649414,22.296201705932617
09-10-2003,24.726667404174805,24.733333587646484,923700,25.176666259765625,24.89666748046875,22.571199417114258
10-10-2003,24.81999969482422,24.93000030517578,357000,25.166667938232422,24.84666633605957,22.52587127685547
13-10-2003,24.913333892822266,24.913333892822266,517800,25.149999618530273,25.149999618530273,22.80087661743164
14-10-2003,24.933332443237305,25.100000381469727,477900,25.483333587646484,25.343332290649414,22.976152420043945
15-10-2003,25.309999465942383,25.450000762939453,1314600,25.72333335876465,25.333332061767578,22.96708106994629
16-10-2003,24.833332061767578,25.166667938232422,1295400,25.170000076293945,24.963333129882812,22.631637573242188
17-10-2003,24.649999618530273,24.963333129882812,407700,24.963333129882812,24.676666259765625,22.371755599975586
20-10-2003,24.543333053588867,24.643333435058594,488400,24.780000686645508,24.666667938232422,22.36268424987793
21-10-2003,24.386667251586914,24.633333206176758,952800,24.649999618530273,24.52666664123535,22.23575782775879
22-10-2003,24.383333206176758,24.5,1056600,24.583332061767578,24.53333282470703,22.24180793762207
23-10-2003,24.523332595825195,24.53333282470703,538200,24.940000534057617,24.836666107177734,22.516809463500977
24-10-2003,24.833332061767578,24.836666107177734,753300,25.139999389648438,25.053333282470703,22.71323013305664
27-10-2003,25.053333282470703,25.053333282470703,997200,25.75,25.670000076293945,23.272302627563477
28-10-2003,25.700000762939453,25.700000762939453,1001400,26.233333587646484,26.17333221435547,23.728612899780273
29-10-2003,25.886667251586914,26.10333251953125,1374600,26.316667556762695,26.066667556762695,23.631916046142578
30-10-2003,26.25,26.666667938232422,3045900,26.833332061767578,26.47333335876465,24.0006046295166
31-10-2003,25.77666664123535,26.47333335876465,3199200,26.47333335876465,26.073333740234375,23.63796615600586
03-11-2003,26.170000076293945,26.17333221435547,1092300,26.65999984741211,26.549999237060547,24.07011604309082
04-11-2003,26.366666793823242,26.549999237060547,1363500,26.766666412353516,26.386667251586914,23.922039031982422
05-11-2003,26.31999969482422,26.386667251586914,1205100,26.683332443237305,26.666667938232422,24.175878524780273
06-11-2003,26.469999313354492,26.666667938232422,1107000,26.809999465942383,26.65333366394043,24.163789749145508
07-11-2003,26.489999771118164,26.68666648864746,1299600,26.8799991607666,26.666667938232422,24.175878524780273
10-11-2003,26.479999542236328,26.616666793823242,957300,26.703332901000977,26.479999542236328,24.00664520263672
11-11-2003,26.003332138061523,26.426666259765625,1129200,26.46666717529297,26.286666870117188,23.831375122070312
12-11-2003,26.24333381652832,26.286666870117188,1063200,26.81999969482422,26.773332595825195,24.272581100463867
13-11-2003,26.623332977294922,26.733333587646484,489300,26.940000534057617,26.739999771118164,24.242368698120117
14-11-2003,26.959999084472656,27.083332061767578,691500,27.316667556762695,27.01333236694336,24.490156173706055
17-11-2003,26.683332443237305,27.01333236694336,1092000,27.049999237060547,26.823333740234375,24.31791114807129
18-11-2003,26.383333206176758,26.82666778564453,707100,26.866666793823242,26.416667938232422,23.9492244720459
19-11-2003,25.5,25.899999618530273,3565500,25.90333366394043,25.833332061767578,23.42037582397461
20-11-2003,25.639999389648438,25.816667556762695,1102200,25.99333381652832,25.856666564941406,23.441537857055664
21-11-2003,25.823333740234375,25.889999389648438,930600,25.979999542236328,25.93666648864746,23.514062881469727
24-11-2003,25.96666717529297,25.96666717529297,2278500,26.78333282470703,26.770000457763672,24.269561767578125
25-11-2003,26.82666778564453,27.083332061767578,1223400,27.149999618530273,27.066667556762695,24.53851318359375
26-11-2003,26.889999389648438,27.0,541500,27.266666412353516,27.156667709350586,24.620105743408203
28-11-2003,27.183332443237305,27.22333335876465,206700,27.290000915527344,27.206666946411133,24.665443420410156
01-12-2003,27.149999618530273,27.233333587646484,1048200,27.53333282470703,27.46666717529297,24.901159286499023
02-12-2003,27.253332138061523,27.433332443237305,906900,27.663333892822266,27.59666633605957,25.01900291442871
03-12-2003,27.67333221435547,27.700000762939453,845400,27.883333206176758,27.676666259765625,25.09153938293457
04-12-2003,27.049999237060547,27.676666259765625,1338300,27.69333267211914,27.329999923706055,24.777254104614258
05-12-2003,26.816667556762695,27.280000686645508,795000,27.293333053588867,26.906667709350586,24.393461227416992
08-12-2003,26.709999084472656,26.90999984741211,836400,27.086666107177734,26.876667022705078,24.36626434326172
09-12-2003,26.85333251953125,26.85333251953125,1199700,27.383333206176758,26.90333366394043,24.390443801879883
10-12-2003,25.113332748413086,26.166667938232422,6830700,26.46666717529297,25.600000381469727,23.20884132385254
11-12-2003,25.700000762939453,25.700000762939453,2109300,26.133333206176758,25.996667861938477,23.568456649780273
12-12-2003,26.0,26.03333282470703,1212600,26.239999771118164,26.239999771118164,23.789066314697266
15-12-2003,26.016666412353516,26.53333282470703,1320000,26.53333282470703,26.06999969482422,23.63494110107422
16-12-2003,25.6200008392334,26.083332061767578,1110900,26.113332748413086,25.933332443237305,23.511043548583984
17-12-2003,25.683332443237305,25.899999618530273,1153800,26.176666259765625,26.083332061767578,23.647024154663086
18-12-2003,26.083332061767578,26.083332061767578,1217700,26.770000457763672,26.633333206176758,24.145654678344727
19-12-2003,26.299999237060547,26.299999237060547,1663200,26.606666564941406,26.333332061767578,23.873676300048828
22-12-2003,26.116666793823242,26.450000762939453,456900,26.483333587646484,26.260000228881836,23.80718994140625
23-12-2003,26.266666412353516,26.293333053588867,846900,26.600000381469727,26.366666793823242,23.903894424438477
24-12-2003,26.27666664123535,26.399999618530273,218100,26.399999618530273,26.299999237060547,23.843456268310547
26-12-2003,26.226667404174805,26.226667404174805,373200,26.566667556762695,26.463333129882812,23.991539001464844
29-12-2003,26.49333381652832,26.5,521700,26.74333381652832,26.676666259765625,24.184940338134766
30-12-2003,26.633333206176758,26.649999618530273,915600,27.040000915527344,27.00666618347168,24.484115600585938
31-12-2003,27.06999969482422,27.083332061767578,1161900,27.71666717529297,27.133333206176758,24.598941802978516
02-01-2004,27.100000381469727,27.226667404174805,1102500,27.56333351135254,27.139999389648438,24.604999542236328
05-01-2004,26.68666648864746,27.200000762939453,867900,27.393333435058594,26.893333435058594,24.381370544433594
06-01-2004,26.926666259765625,26.933332443237305,788850,27.64666748046875,27.373332977294922,24.81653594970703
07-01-2004,27.286666870117188,27.413333892822266,1385100,28.5,28.233333587646484,25.596208572387695
08-01-2004,27.0,27.366666793823242,1536000,27.600000381469727,27.48666763305664,24.919286727905273
09-01-2004,27.200000762939453,27.333332061767578,789300,27.65999984741211,27.453332901000977,24.889068603515625
12-01-2004,27.106666564941406,27.453332901000977,931350,27.81333351135254,27.780000686645508,25.185222625732422
13-01-2004,27.719999313354492,27.799999237060547,715800,28.126667022705078,27.933332443237305,25.324228286743164
14-01-2004,27.753332138061523,28.0,564750,28.15333366394043,28.066667556762695,25.44510841369629
15-01-2004,27.753332138061523,28.059999465942383,633300,28.093332290649414,27.84666633605957,25.245655059814453
16-01-2004,27.899999618530273,28.0,346350,28.053333282470703,27.906667709350586,25.300052642822266
20-01-2004,27.17333221435547,27.873332977294922,765750,27.873332977294922,27.393333435058594,24.834665298461914
21-01-2004,27.299999237060547,27.393333435058594,653250,27.8799991607666,27.866666793823242,25.263797760009766
22-01-2004,27.50666618347168,27.666667938232422,989550,28.086666107177734,27.933332443237305,25.324228286743164
23-01-2004,27.566667556762695,27.766666412353516,666750,27.99333381652832,27.746667861938477,25.15500831604004
26-01-2004,27.280000686645508,27.766666412353516,756150,27.81333351135254,27.746667861938477,25.15500831604004
27-01-2004,27.0,27.753332138061523,1270950,27.753332138061523,27.14666748046875,24.61103630065918
28-01-2004,26.52666664123535,27.299999237060547,700800,27.366666793823242,26.566667556762695,24.085220336914062
29-01-2004,25.68666648864746,26.573333740234375,1301550,26.746667861938477,25.85333251953125,23.438512802124023
30-01-2004,25.739999771118164,25.98666763305664,941250,26.286666870117188,25.946666717529297,23.523122787475586
02-02-2004,25.600000381469727,26.00666618347168,1542600,26.49333381652832,26.166667938232422,23.722579956054688
03-02-2004,25.933332443237305,26.166667938232422,958350,26.46666717529297,26.266666412353516,23.813236236572266
04-02-2004,26.113332748413086,26.266666412353516,859500,26.600000381469727,26.32666778564453,23.867631912231445
05-02-2004,26.373332977294922,26.373332977294922,1363800,27.253332138061523,26.626667022705078,24.139612197875977
06-02-2004,26.666667938232422,26.666667938232422,851550,27.67333221435547,27.399999618530273,24.84070587158203
09-02-2004,27.299999237060547,27.333332061767578,859950,27.68000030517578,27.50666618347168,24.937416076660156
10-02-2004,27.17333221435547,27.53333282470703,1022100,27.65333366394043,27.280000686645508,24.731931686401367
11-02-2004,27.30666732788086,27.333332061767578,412350,27.866666793823242,27.753332138061523,25.161039352416992
12-02-2004,27.700000762939453,27.866666793823242,811350,28.1200008392334,28.046667098999023,25.426982879638672
13-02-2004,27.893333435058594,28.046667098999023,727050,28.219999313354492,27.933332443237305,25.324228286743164
17-02-2004,27.833332061767578,28.03333282470703,1178550,28.666667938232422,28.333332061767578,25.686866760253906
18-02-2004,28.01333236694336,28.366666793823242,617400,28.566667556762695,28.01333236694336,25.396757125854492
19-02-2004,25.85333251953125,28.01333236694336,6204450,28.01333236694336,26.333332061767578,23.873676300048828
20-02-2004,26.546667098999023,26.586666107177734,922950,26.913333892822266,26.68000030517578,24.187965393066406
23-02-2004,26.200000762939453,26.766666412353516,807900,26.786666870117188,26.206666946411133,23.758834838867188
24-02-2004,25.946666717529297,25.96666717529297,796350,26.399999618530273,26.0,23.571470260620117
25-02-2004,25.920000076293945,26.079999923706055,914400,26.299999237060547,26.066667556762695,23.631916046142578
26-02-2004,25.926666259765625,26.213333129882812,753000,26.719999313354492,26.700000762939453,24.206096649169922
27-02-2004,26.15999984741211,26.666667938232422,1444800,26.746667861938477,26.299999237060547,23.843456268310547
01-03-2004,26.239999771118164,26.633333206176758,1155600,26.69333267211914,26.600000381469727,24.11543083190918
02-03-2004,26.53333282470703,26.53333282470703,1038900,26.940000534057617,26.666667938232422,24.175878524780273
03-03-2004,26.02666664123535,26.133333206176758,1459800,26.48666763305664,26.393333435058594,23.928068161010742
04-03-2004,26.393333435058594,26.433332443237305,1104600,27.02666664123535,26.953332901000977,24.435766220092773
05-03-2004,26.85333251953125,26.953332901000977,1009200,27.80666732788086,27.600000381469727,25.02203369140625
08-03-2004,27.5,27.606666564941406,1310850,27.733333587646484,27.700000762939453,25.112695693969727
09-03-2004,27.393333435058594,27.65999984741211,813000,27.726667404174805,27.48666763305664,24.919286727905273
10-03-2004,27.14666748046875,27.446666717529297,1136250,27.753332138061523,27.14666748046875,24.61103630065918
11-03-2004,26.666667938232422,27.106666564941406,654450,27.34000015258789,26.739999771118164,24.242368698120117
12-03-2004,26.47333335876465,26.873332977294922,755400,26.8799991607666,26.573333740234375,24.091264724731445
15-03-2004,26.433332443237305,26.520000457763672,1092150,26.65999984741211,26.540000915527344,24.061044692993164
16-03-2004,26.360000610351562,26.53333282470703,355050,26.65333366394043,26.479999542236328,24.00664520263672
17-03-2004,26.546667098999023,26.586666107177734,289800,26.68666648864746,26.606666564941406,24.12148666381836
18-03-2004,26.373332977294922,26.633333206176758,548100,26.67333221435547,26.53333282470703,24.05500030517578
19-03-2004,26.126667022705078,26.540000915527344,782550,26.626667022705078,26.126667022705078,23.68631935119629
22-03-2004,25.51333236694336,26.0,522150,26.0,25.68666648864746,23.287410736083984
23-03-2004,25.600000381469727,25.68666648864746,702300,25.99333381652832,25.719999313354492,23.31764030456543
24-03-2004,25.446666717529297,25.633333206176758,848850,26.079999923706055,25.899999618530273,23.480819702148438
25-03-2004,25.96666717529297,26.03333282470703,789150,26.5,26.200000762939453,23.752805709838867
26-03-2004,26.073333740234375,26.266666412353516,809700,26.360000610351562,26.1200008392334,23.680282592773438
29-03-2004,26.133333206176758,26.14666748046875,572850,26.53333282470703,26.253332138061523,23.80115509033203
30-03-2004,26.200000762939453,26.200000762939453,591450,26.65999984741211,26.600000381469727,24.11543083190918
31-03-2004,26.65999984741211,26.666667938232422,623250,27.233333587646484,27.113332748413086,24.580820083618164
01-04-2004,26.81333351135254,27.15999984741211,556350,27.280000686645508,26.906667709350586,24.393461227416992
02-04-2004,26.266666412353516,27.066667556762695,1399050,27.399999618530273,26.633333206176758,24.145654678344727
05-04-2004,26.726667404174805,26.733333587646484,1288500,27.433332443237305,27.420000076293945,24.858840942382812
06-04-2004,27.299999237060547,27.420000076293945,570600,27.51333236694336,27.360000610351562,24.804452896118164
07-04-2004,27.18666648864746,27.399999618530273,712650,27.50666618347168,27.399999618530273,24.84070587158203
08-04-2004,27.30666732788086,27.53333282470703,366900,27.600000381469727,27.35333251953125,24.798410415649414
12-04-2004,27.200000762939453,27.35333251953125,256500,27.46666717529297,27.440000534057617,24.876981735229492
13-04-2004,27.00666618347168,27.386667251586914,670950,27.593332290649414,27.253332138061523,24.707744598388672
14-04-2004,26.940000534057617,26.959999084472656,854400,27.34666633605957,27.1200008392334,24.586868286132812
15-04-2004,26.946666717529297,27.266666412353516,557250,27.299999237060547,27.106666564941406,24.57477569580078
16-04-2004,26.946666717529297,27.14666748046875,409800,27.393333435058594,27.293333053588867,24.74400520324707
19-04-2004,27.253332138061523,27.366666793823242,490500,27.46666717529297,27.406667709350586,24.846755981445312
20-04-2004,27.433332443237305,27.433332443237305,1414050,28.766666412353516,28.14666748046875,25.517641067504883
21-04-2004,28.126667022705078,28.14666748046875,916500,28.666667938232422,28.600000381469727,25.928627014160156
22-04-2004,28.80666732788086,28.8799991607666,879900,29.606666564941406,29.553333282470703,26.79291343688965
23-04-2004,29.213333129882812,29.520000457763672,821100,29.520000457763672,29.48666763305664,26.732479095458984
26-04-2004,28.753332138061523,29.299999237060547,660900,29.48666763305664,28.793333053588867,26.10390281677246
27-04-2004,28.766666412353516,28.793333053588867,546750,29.440000534057617,29.433332443237305,26.684125900268555
28-04-2004,28.96666717529297,29.366666793823242,720750,29.593332290649414,28.98666763305664,26.279178619384766
29-04-2004,28.6200008392334,28.833332061767578,534600,28.96666717529297,28.68666648864746,26.007200241088867
30-04-2004,28.606666564941406,28.68666648864746,505200,29.03333282470703,28.766666412353516,26.07972526550293
03-05-2004,28.633333206176758,28.666667938232422,1053000,29.19333267211914,29.040000915527344,26.327529907226562
04-05-2004,28.226667404174805,28.96666717529297,811050,28.98666763305664,28.5,25.837968826293945
05-05-2004,28.32666778564453,28.479999542236328,798300,29.266666412353516,29.253332138061523,26.520933151245117
06-05-2004,28.333332061767578,29.100000381469727,561450,29.106666564941406,28.366666793823242,25.717090606689453
07-05-2004,27.746667861938477,28.266666412353516,658050,28.31999969482422,27.85333251953125,25.25169563293457
10-05-2004,26.746667861938477,27.600000381469727,931500,27.600000381469727,27.0,24.47808074951172
11-05-2004,27.18666648864746,27.18666648864746,428100,27.833332061767578,27.53333282470703,24.961591720581055
12-05-2004,26.799999237060547,27.299999237060547,693750,27.766666412353516,27.766666412353516,25.17313003540039
13-05-2004,27.106666564941406,27.68000030517578,928200,27.873332977294922,27.833332061767578,25.233572006225586
14-05-2004,27.31999969482422,27.746667861938477,312150,27.98666763305664,27.65333366394043,25.070388793945312
17-05-2004,27.113332748413086,27.65333366394043,399450,27.65333366394043,27.19333267211914,24.653345108032227
18-05-2004,27.46666717529297,27.5,1058250,28.040000915527344,28.00666618347168,25.39072036743164
19-05-2004,28.299999237060547,28.333332061767578,1473300,28.786666870117188,28.46666717529297,25.807750701904297
20-05-2004,27.0,27.5,2530200,27.786666870117188,27.786666870117188,25.191259384155273
21-05-2004,27.726667404174805,27.786666870117188,761250,28.399999618530273,27.98666763305664,25.372577667236328
24-05-2004,27.753332138061523,28.366666793823242,755250,28.446666717529297,28.066667556762695,25.44510841369629
25-05-2004,27.860000610351562,28.0,758550,28.373332977294922,28.233333587646484,25.596208572387695
26-05-2004,28.066667556762695,28.239999771118164,482400,28.633333206176758,28.293333053588867,25.650598526000977
27-05-2004,28.233333587646484,28.666667938232422,506700,28.81999969482422,28.233333587646484,25.596208572387695
28-05-2004,28.166667938232422,28.333332061767578,307200,28.593332290649414,28.579999923706055,25.910486221313477
01-06-2004,28.020000457763672,28.253332138061523,570750,28.600000381469727,28.299999237060547,25.656644821166992
02-06-2004,28.166667938232422,28.333332061767578,408000,28.65999984741211,28.593332290649414,25.922582626342773
03-06-2004,28.066667556762695,28.633333206176758,364650,28.633333206176758,28.166667938232422,25.5357723236084
04-06-2004,27.65333366394043,28.266666412353516,721050,28.266666412353516,27.98666763305664,25.372577667236328
07-06-2004,28.0,28.0,619200,28.53333282470703,28.53333282470703,25.868186950683594
08-06-2004,28.34000015258789,28.453332901000977,499650,28.85333251953125,28.833332061767578,26.14016342163086
09-06-2004,28.666667938232422,28.786666870117188,897600,29.133333206176758,28.979999542236328,26.27313232421875
10-06-2004,28.520000457763672,28.98666763305664,331650,29.133333206176758,28.633333206176758,25.958839416503906
14-06-2004,28.46666717529297,28.65999984741211,574350,28.933332443237305,28.906667709350586,26.20665168762207
15-06-2004,28.68000030517578,28.959999084472656,467550,29.15999984741211,28.940000534057617,26.23686981201172
16-06-2004,28.866666793823242,28.946666717529297,1102650,29.46666717529297,29.46666717529297,26.714345932006836
17-06-2004,29.34666633605957,29.46666717529297,381600,29.600000381469727,29.559999465942383,26.798959732055664
18-06-2004,29.5,29.53333282470703,430800,29.940000534057617,29.68000030517578,26.907751083374023
21-06-2004,29.906667709350586,30.0,963000,30.299999237060547,30.0,27.197860717773438
22-06-2004,29.34000015258789,30.03333282470703,927900,30.046667098999023,29.96666717529297,27.16764259338379
23-06-2004,29.80666732788086,29.97333335876465,434100,30.066667556762695,29.97333335876465,27.173683166503906
24-06-2004,29.920000076293945,29.97333335876465,682050,30.166667938232422,29.946666717529297,27.149507522583008
25-06-2004,29.946666717529297,29.96666717529297,1514700,30.600000381469727,30.600000381469727,27.7418212890625
28-06-2004,30.426666259765625,30.733333587646484,778050,30.780000686645508,30.606666564941406,27.747861862182617
29-06-2004,30.01333236694336,30.606666564941406,637500,30.666667938232422,30.14666748046875,27.33083152770996
30-06-2004,28.98666763305664,29.566667556762695,2075250,29.633333206176758,29.453332901000977,26.702255249023438
01-07-2004,29.1200008392334,29.366666793823242,940800,29.399999618530273,29.18000030517578,26.45445442199707
02-07-2004,28.899999618530273,29.079999923706055,378450,29.093332290649414,28.959999084472656,26.255002975463867
06-07-2004,28.666667938232422,28.899999618530273,619050,29.133333206176758,28.773332595825195,26.085769653320312
07-07-2004,28.446666717529297,28.766666412353516,811050,28.933332443237305,28.46666717529297,25.807750701904297
08-07-2004,27.18000030517578,27.766666412353516,1899450,27.933332443237305,27.299999237060547,24.750057220458984
09-07-2004,27.246667861938477,27.266666412353516,930150,27.393333435058594,27.280000686645508,24.731931686401367
12-07-2004,27.0,27.166667938232422,796650,27.34666633605957,27.266666412353516,24.719839096069336
13-07-2004,26.84666633605957,27.266666412353516,1290150,27.266666412353516,26.866666793823242,24.35719108581543
14-07-2004,25.49333381652832,26.799999237060547,2655750,26.799999237060547,25.97333335876465,23.547306060791016
15-07-2004,24.946666717529297,25.600000381469727,5747700,26.5,25.219999313354492,22.864328384399414
16-07-2004,24.82666778564453,25.34666633605957,1311900,25.573333740234375,24.953332901000977,22.622570037841797
19-07-2004,23.860000610351562,25.113332748413086,2466000,25.18000030517578,23.899999618530273,21.66762351989746
20-07-2004,23.920000076293945,23.946666717529297,2110350,24.600000381469727,24.553333282470703,22.259937286376953
21-07-2004,24.64666748046875,24.933332443237305,2116050,25.253332138061523,24.81333351135254,22.495651245117188
22-07-2004,24.206666946411133,24.833332061767578,1649100,24.833332061767578,24.213333129882812,21.951696395874023
23-07-2004,24.139999389648438,24.280000686645508,1085100,24.420000076293945,24.139999389648438,21.885211944580078
26-07-2004,23.84000015258789,24.200000762939453,870450,24.30666732788086,24.0,21.758289337158203
27-07-2004,24.01333236694336,24.059999465942383,691350,24.46666717529297,24.333332061767578,22.060489654541016
28-07-2004,23.793333053588867,24.200000762939453,1330950,24.239999771118164,23.959999084472656,21.722023010253906
29-07-2004,24.133333206176758,24.133333206176758,1093350,24.760000228881836,24.726667404174805,22.41708755493164
30-07-2004,24.50666618347168,24.733333587646484,713700,24.926666259765625,24.746667861938477,22.435211181640625
02-08-2004,24.399999618530273,24.613332748413086,988650,24.786666870117188,24.739999771118164,22.42916488647461
03-08-2004,24.239999771118164,24.786666870117188,1064550,24.799999237060547,24.333332061767578,22.060489654541016
04-08-2004,23.793333053588867,24.30666732788086,1098450,24.31333351135254,23.866666793823242,21.637405395507812
05-08-2004,22.866666793823242,23.926666259765625,1541250,23.940000534057617,23.0,20.851680755615234
06-08-2004,22.399999618530273,22.953332901000977,1164150,23.100000381469727,22.733333587646484,20.60993766784668
09-08-2004,22.753332138061523,22.799999237060547,648150,23.200000762939453,22.886667251586914,20.748952865600586
10-08-2004,23.073333740234375,23.133333206176758,1101600,23.719999313354492,23.52666664123535,21.32916831970215
11-08-2004,22.793333053588867,23.52666664123535,1334550,23.52666664123535,22.913333892822266,20.773122787475586
12-08-2004,22.246667861938477,22.6200008392334,3958650,23.166667938232422,22.399999618530273,20.307727813720703
13-08-2004,22.01333236694336,22.399999618530273,912300,22.540000915527344,22.100000381469727,20.035762786865234
16-08-2004,22.239999771118164,22.333332061767578,1708950,22.82666778564453,22.760000228881836,20.634117126464844
17-08-2004,23.020000457763672,23.100000381469727,1652250,23.753332138061523,23.733333587646484,21.51653480529785
18-08-2004,23.573333740234375,23.726667404174805,1317600,24.093332290649414,23.833332061767578,21.607187271118164
19-08-2004,23.68000030517578,23.799999237060547,1203450,24.15333366394043,24.15333366394043,21.897302627563477
20-08-2004,23.96666717529297,24.0,874350,24.14666748046875,24.059999465942383,21.812681198120117
23-08-2004,23.80666732788086,24.066667556762695,995400,24.1200008392334,23.81333351135254,21.58905601501465
24-08-2004,23.81999969482422,23.899999618530273,2588700,24.03333282470703,23.866666793823242,21.637405395507812
25-08-2004,23.860000610351562,24.133333206176758,1379250,24.546667098999023,24.546667098999023,22.253890991210938
26-08-2004,24.366666793823242,24.479999542236328,1077600,25.059999465942383,25.053333282470703,22.71323013305664
27-08-2004,24.573333740234375,25.046667098999023,2359650,25.053333282470703,24.84666633605957,22.52587127685547
30-08-2004,24.799999237060547,24.913333892822266,1179750,25.133333206176758,25.059999465942383,22.71928596496582
31-08-2004,24.6200008392334,24.979999542236328,1654800,24.979999542236328,24.706666946411133,22.39894676208496
01-09-2004,24.639999389648438,24.706666946411133,771750,24.913333892822266,24.893333435058594,22.56818389892578
02-09-2004,24.64666748046875,24.893333435058594,1478100,24.893333435058594,24.739999771118164,22.42916488647461
03-09-2004,24.65999984741211,24.739999771118164,814800,25.02666664123535,24.96666717529297,22.634666442871094
07-09-2004,24.96666717529297,24.96666717529297,1072500,25.293333053588867,25.226667404174805,22.870380401611328
08-09-2004,25.03333282470703,25.093332290649414,2052750,25.266666412353516,25.14666748046875,22.79785919189453
09-09-2004,24.479999542236328,25.066667556762695,1520100,25.200000762939453,24.51333236694336,22.223670959472656
10-09-2004,24.0,24.51333236694336,1570650,24.53333282470703,24.14666748046875,21.891260147094727
13-09-2004,24.14666748046875,24.226667404174805,908100,24.53333282470703,24.393333435058594,22.11488151550293
14-09-2004,23.786666870117188,24.373332977294922,1373550,24.373332977294922,23.8799991607666,21.649492263793945
15-09-2004,23.753332138061523,23.8799991607666,1213500,24.020000457763672,23.833332061767578,21.607187271118164
16-09-2004,23.766666412353516,23.920000076293945,1082400,24.0,23.906667709350586,21.673675537109375
17-09-2004,23.906667709350586,23.959999084472656,1274550,24.266666412353516,23.96666717529297,21.728065490722656
20-09-2004,23.586666107177734,23.899999618530273,682800,23.946666717529297,23.626667022705078,21.41982078552246
21-09-2004,23.393333435058594,23.613332748413086,1102350,23.733333587646484,23.53333282470703,21.335206985473633
22-09-2004,23.03333282470703,23.333332061767578,2440800,23.546667098999023,23.5,21.305002212524414
23-09-2004,23.50666618347168,23.520000457763672,2120400,23.920000076293945,23.719999313354492,21.504446029663086
24-09-2004,23.31999969482422,23.600000381469727,2160150,23.606666564941406,23.546667098999023,21.347305297851562
27-09-2004,23.100000381469727,23.433332443237305,1537200,23.433332443237305,23.219999313354492,21.051143646240234
28-09-2004,23.14666748046875,23.200000762939453,1495950,23.51333236694336,23.47333335876465,21.280813217163086
29-09-2004,23.133333206176758,23.366666793823242,1402050,23.393333435058594,23.266666412353516,21.09345817565918
30-09-2004,22.886667251586914,23.299999237060547,1064400,23.333332061767578,22.933332443237305,20.79125213623047
01-10-2004,22.99333381652832,23.0,1937400,23.626667022705078,23.34000015258789,21.159934997558594
04-10-2004,23.360000610351562,23.399999618530273,1071450,23.933332443237305,23.84000015258789,21.61324119567871
05-10-2004,23.64666748046875,23.84000015258789,1275900,24.226667404174805,24.03333282470703,21.78850746154785
06-10-2004,23.760000228881836,24.066667556762695,1660500,24.166667938232422,24.040000915527344,21.794559478759766
07-10-2004,23.68000030517578,24.106666564941406,1138050,24.166667938232422,23.746667861938477,21.52861785888672
08-10-2004,23.266666412353516,23.746667861938477,1104600,23.799999237060547,23.453332901000977,21.26268196105957
11-10-2004,23.166667938232422,23.49333381652832,964050,23.520000457763672,23.47333335876465,21.280813217163086
12-10-2004,23.166667938232422,23.426666259765625,1551300,23.426666259765625,23.299999237060547,21.123676300048828
13-10-2004,23.00666618347168,23.233333587646484,691200,23.48666763305664,23.03333282470703,20.881914138793945
14-10-2004,22.52666664123535,23.0,983850,23.00666618347168,22.573333740234375,20.464879989624023
15-10-2004,22.406667709350586,22.666667938232422,1281750,22.82666778564453,22.459999084472656,20.36213493347168
18-10-2004,22.280000686645508,22.479999542236328,1669050,22.573333740234375,22.5,20.39839744567871
19-10-2004,22.50666618347168,22.50666618347168,1555500,23.133333206176758,22.639999389648438,20.52532196044922
20-10-2004,24.066667556762695,25.53333282470703,5062200,25.913333892822266,25.80666732788086,23.396202087402344
21-10-2004,25.46666717529297,25.866666793823242,1429050,26.14666748046875,26.046667098999023,23.613788604736328
22-10-2004,25.733333587646484,26.03333282470703,657150,26.126667022705078,25.906667709350586,23.486862182617188
25-10-2004,25.34000015258789,25.833332061767578,850650,25.833332061767578,25.626667022705078,23.233016967773438
26-10-2004,25.546667098999023,25.600000381469727,526500,26.040000915527344,26.040000915527344,23.607742309570312
27-10-2004,25.866666793823242,25.899999618530273,1581900,26.18000030517578,26.106666564941406,23.668174743652344
28-10-2004,25.953332901000977,26.053333282470703,606300,26.333332061767578,26.213333129882812,23.7648868560791
29-10-2004,25.666667938232422,26.280000686645508,853650,26.299999237060547,26.079999923706055,23.644014358520508
01-11-2004,25.799999237060547,25.96666717529297,1051800,26.266666412353516,26.266666412353516,23.813236236572266
02-11-2004,25.886667251586914,26.219999313354492,1171800,26.31333351135254,25.933332443237305,23.511043548583984
03-11-2004,26.066667556762695,26.233333587646484,930900,26.46666717529297,26.286666870117188,23.831375122070312
04-11-2004,26.0,26.266666412353516,1416900,27.106666564941406,27.066667556762695,24.53851318359375
05-11-2004,27.166667938232422,27.166667938232422,1456950,27.979999542236328,27.700000762939453,25.112695693969727
08-11-2004,27.35333251953125,27.666667938232422,1216200,27.666667938232422,27.406667709350586,24.846755981445312
09-11-2004,27.03333282470703,27.333332061767578,819000,27.433332443237305,27.17333221435547,24.63521385192871
10-11-2004,27.133333206176758,27.133333206176758,1118400,27.739999771118164,27.51333236694336,24.943452835083008
11-11-2004,27.579999923706055,27.666667938232422,810300,27.920000076293945,27.82666778564453,25.22751808166504
12-11-2004,27.733333587646484,27.96666717529297,594450,28.133333206176758,28.133333206176758,25.50554847717285
15-11-2004,27.886667251586914,28.133333206176758,1028550,28.34000015258789,28.233333587646484,25.596208572387695
16-11-2004,27.780000686645508,28.066667556762695,940500,28.100000381469727,28.03333282470703,25.414894104003906
17-11-2004,27.84666633605957,28.133333206176758,2159400,28.333332061767578,27.913333892822266,25.30610466003418
18-11-2004,27.793333053588867,27.866666793823242,981000,28.066667556762695,28.066667556762695,25.44510841369629
19-11-2004,27.65333366394043,28.03333282470703,797250,28.133333206176758,27.666667938232422,25.082477569580078
22-11-2004,27.46666717529297,27.666667938232422,932400,27.68666648864746,27.566667556762695,24.99180793762207
23-11-2004,27.733333587646484,27.733333587646484,452100,28.066667556762695,28.03333282470703,25.414894104003906
24-11-2004,28.100000381469727,28.113332748413086,930300,28.253332138061523,28.15999984741211,25.529722213745117
26-11-2004,28.0,28.17333221435547,164100,28.32666778564453,28.31999969482422,25.674785614013672
29-11-2004,28.233333587646484,28.333332061767578,614250,28.479999542236328,28.280000686645508,25.638525009155273
30-11-2004,27.453332901000977,28.273332595825195,1035000,28.273332595825195,27.50666618347168,24.937416076660156
01-12-2004,27.606666564941406,27.606666564941406,1413750,28.066667556762695,28.0,25.384674072265625
02-12-2004,27.920000076293945,28.0,880500,28.206666946411133,28.133333206176758,25.50554847717285
03-12-2004,27.933332443237305,28.100000381469727,610050,28.100000381469727,28.01333236694336,25.396757125854492
06-12-2004,27.833332061767578,27.979999542236328,550200,27.979999542236328,27.833332061767578,25.233572006225586
07-12-2004,27.719999313354492,27.933332443237305,804150,28.053333282470703,27.786666870117188,25.191259384155273
08-12-2004,27.733333587646484,27.833332061767578,1098150,27.873332977294922,27.793333053588867,25.197317123413086
09-12-2004,27.739999771118164,27.799999237060547,1374750,27.899999618530273,27.766666412353516,25.17313003540039
10-12-2004,27.666667938232422,27.719999313354492,1026000,27.799999237060547,27.700000762939453,25.112695693969727
13-12-2004,27.746667861938477,27.746667861938477,629850,28.046667098999023,28.02666664123535,25.408845901489258
14-12-2004,28.0,28.0,746250,28.266666412353516,28.133333206176758,25.50554847717285
15-12-2004,27.833332061767578,28.066667556762695,563250,28.126667022705078,28.03333282470703,25.414894104003906
16-12-2004,28.066667556762695,28.066667556762695,1172250,28.35333251953125,28.266666412353516,25.62643051147461
17-12-2004,28.079999923706055,28.233333587646484,607950,28.273332595825195,28.14666748046875,25.517641067504883
20-12-2004,27.50666618347168,28.15333366394043,905550,28.15999984741211,27.6200008392334,25.0401611328125
21-12-2004,27.46666717529297,27.633333206176758,705000,27.67333221435547,27.50666618347168,24.937416076660156
22-12-2004,27.933332443237305,28.399999618530273,4278600,28.65999984741211,27.933332443237305,25.324228286743164
23-12-2004,27.773332595825195,27.96666717529297,1051500,28.066667556762695,27.82666778564453,25.22751808166504
27-12-2004,27.733333587646484,27.82666778564453,818400,28.03333282470703,27.913333892822266,25.30610466003418
28-12-2004,28.040000915527344,28.053333282470703,8636400,28.559999465942383,28.48666763305664,25.82588005065918
29-12-2004,28.393333435058594,28.48666763305664,1699200,28.893333435058594,28.8799991607666,26.182470321655273
30-12-2004,28.760000228881836,28.84000015258789,703950,28.99333381652832,28.940000534057617,26.23686981201172
31-12-2004,28.82666778564453,28.866666793823242,536250,29.166667938232422,29.1200008392334,26.400054931640625
03-01-2005,29.03333282470703,29.333332061767578,1549500,29.49333381652832,29.03333282470703,26.321489334106445
04-01-2005,28.67333221435547,29.100000381469727,958650,29.166667938232422,28.84000015258789,26.146215438842773
05-01-2005,28.833332061767578,28.833332061767578,738150,29.18000030517578,28.893333435058594,26.194557189941406
06-01-2005,28.833332061767578,29.133333206176758,902550,29.133333206176758,28.866666793823242,26.170387268066406
07-01-2005,28.666667938232422,29.066667556762695,1221750,29.166667938232422,28.700000762939453,26.019287109375
10-01-2005,28.700000762939453,28.700000762939453,390750,28.97333335876465,28.799999237060547,26.10994529724121
11-01-2005,28.726667404174805,28.766666412353516,297150,29.03333282470703,28.97333335876465,26.26708984375
12-01-2005,28.80666732788086,28.97333335876465,663000,29.139999389648438,28.866666793823242,26.170387268066406
13-01-2005,28.746667861938477,28.866666793823242,744750,29.133333206176758,28.80666732788086,26.115991592407227
14-01-2005,28.80666732788086,28.920000076293945,375150,29.00666618347168,28.97333335876465,26.26708984375
18-01-2005,28.82666778564453,28.866666793823242,680100,30.200000762939453,29.713333129882812,26.93796157836914
19-01-2005,29.03333282470703,29.6200008392334,638550,29.65999984741211,29.03333282470703,26.321489334106445
20-01-2005,28.52666664123535,29.03333282470703,1112100,29.30666732788086,28.626667022705078,25.952817916870117
21-01-2005,28.5,28.600000381469727,851400,28.69333267211914,28.546667098999023,25.88027572631836
24-01-2005,28.15999984741211,28.546667098999023,686400,28.773332595825195,28.17333221435547,25.541810989379883
25-01-2005,28.133333206176758,28.17333221435547,536400,28.373332977294922,28.166667938232422,25.5357723236084
26-01-2005,28.226667404174805,28.32666778564453,424200,28.53333282470703,28.239999771118164,25.60225486755371
27-01-2005,28.260000228881836,28.273332595825195,287850,28.579999923706055,28.553333282470703,25.88631820678711
28-01-2005,28.206666946411133,28.553333282470703,743550,28.600000381469727,28.366666793823242,25.717090606689453
31-01-2005,28.333332061767578,28.48666763305664,307350,28.793333053588867,28.733333587646484,26.04950714111328
01-02-2005,28.639999389648438,28.733333587646484,249750,28.906667709350586,28.833332061767578,26.14016342163086
02-02-2005,28.780000686645508,28.833332061767578,242400,28.99333381652832,28.899999618530273,26.20059585571289
03-02-2005,28.81333351135254,28.866666793823242,864000,29.166667938232422,29.166667938232422,26.442371368408203
04-02-2005,29.15999984741211,29.19333267211914,898200,29.84666633605957,29.84666633605957,27.058847427368164
07-02-2005,29.81999969482422,29.84666633605957,729750,30.333332061767578,30.079999923706055,27.2703857421875
08-02-2005,30.03333282470703,30.166667938232422,801150,30.266666412353516,30.093332290649414,27.2824764251709
09-02-2005,29.579999923706055,30.093332290649414,712800,30.106666564941406,29.67333221435547,26.901710510253906
10-02-2005,29.65999984741211,29.67333221435547,552750,29.933332443237305,29.860000610351562,27.070941925048828
11-02-2005,29.799999237060547,29.899999618530273,629700,30.126667022705078,30.053333282470703,27.24620819091797
14-02-2005,29.979999542236328,30.066667556762695,592350,30.219999313354492,30.18666648864746,27.36709213256836
15-02-2005,29.833332061767578,30.233333587646484,1019250,30.406667709350586,29.833332061767578,27.0467586517334
16-02-2005,29.53333282470703,29.799999237060547,939450,29.866666793823242,29.67333221435547,26.901710510253906
17-02-2005,32.50666809082031,32.93333435058594,6045150,34.63999938964844,34.53333282470703,31.307762145996094
18-02-2005,33.733333587646484,34.599998474121094,1565250,34.599998474121094,33.81999969482422,30.66106605529785
22-02-2005,33.27333450317383,33.393333435058594,1610250,33.70000076293945,33.37333297729492,30.256120681762695
23-02-2005,33.37333297729492,33.37333297729492,1360050,33.69333267211914,33.633331298828125,30.49183464050293
24-02-2005,33.393333435058594,33.68000030517578,1461000,33.78666687011719,33.59333419799805,30.455551147460938
25-02-2005,33.53333282470703,33.53333282470703,615600,33.926666259765625,33.83333206176758,30.67313003540039
28-02-2005,33.233333587646484,33.84000015258789,567150,33.84000015258789,33.586666107177734,30.449514389038086
01-03-2005,33.753334045410156,33.753334045410156,831900,34.060001373291016,33.9466667175293,30.775876998901367
02-03-2005,33.599998474121094,33.86000061035156,1299600,34.7400016784668,34.65999984741211,31.422588348388672
03-03-2005,34.526668548583984,34.65999984741211,881550,34.99333190917969,34.599998474121094,31.368196487426758
04-03-2005,34.5,34.68000030517578,872100,34.97999954223633,34.84000015258789,31.585779190063477
07-03-2005,34.61333465576172,34.96666717529297,1158750,35.099998474121094,34.779998779296875,31.531387329101562
08-03-2005,34.060001373291016,34.779998779296875,789600,34.813331604003906,34.09333419799805,30.908855438232422
09-03-2005,33.62666702270508,33.866668701171875,688950,33.939998626708984,33.71333312988281,30.564367294311523
10-03-2005,33.49333190917969,33.733333587646484,472200,33.900001525878906,33.560001373291016,30.42534637451172
11-03-2005,33.5,33.53333282470703,1216050,33.99333190917969,33.93333435058594,30.763797760009766
14-03-2005,33.01333236694336,33.91999816894531,2594250,33.926666259765625,33.086666107177734,29.9962158203125
15-03-2005,33.040000915527344,33.133331298828125,678000,33.2400016784668,33.13999938964844,30.044565200805664
16-03-2005,32.900001525878906,33.13999938964844,706950,33.32666778564453,33.279998779296875,30.1715030670166
17-03-2005,32.77333450317383,33.0533332824707,560400,33.30666732788086,33.20000076293945,30.098960876464844
18-03-2005,33.02000045776367,33.206668853759766,683700,33.279998779296875,33.2599983215332,30.15336036682129
21-03-2005,32.46666717529297,33.21333312988281,1064550,33.266666412353516,32.46666717529297,29.434125900268555
22-03-2005,32.5,32.5,1110000,33.426666259765625,32.71333312988281,29.65775489807129
23-03-2005,32.5533332824707,32.61333465576172,924450,32.866668701171875,32.686668395996094,29.633577346801758
24-03-2005,32.686668395996094,32.686668395996094,537150,33.33333206176758,33.0533332824707,29.965999603271484
28-03-2005,32.913333892822266,32.97999954223633,2268600,33.93333435058594,33.80666732788086,30.648969650268555
29-03-2005,33.246665954589844,33.746665954589844,1208100,33.753334045410156,33.33333206176758,30.219837188720703
30-03-2005,33.30666732788086,33.366668701171875,888750,33.619998931884766,33.61333465576172,30.473690032958984
31-03-2005,33.5,33.70000076293945,906000,33.866668701171875,33.633331298828125,30.49183464050293
01-04-2005,33.63999938964844,33.70000076293945,1072500,33.96666717529297,33.79999923706055,30.642929077148438
04-04-2005,33.753334045410156,33.880001068115234,654600,34.27333450317383,34.206668853759766,31.01160430908203
05-04-2005,34.20000076293945,34.206668853759766,474750,34.58000183105469,34.5,31.277538299560547
06-04-2005,34.16666793823242,34.5,834000,34.7400016784668,34.16666793823242,30.975343704223633
07-04-2005,33.926666259765625,34.20000076293945,495600,34.27333450317383,34.206668853759766,31.01160430908203
08-04-2005,33.8466682434082,34.266666412353516,207750,34.30666732788086,33.93333435058594,30.763797760009766
11-04-2005,33.900001525878906,33.959999084472656,358050,34.08000183105469,34.0,30.824235916137695
12-04-2005,33.733333587646484,33.98666763305664,550350,34.56666564941406,34.37333297729492,31.162700653076172
13-04-2005,33.633331298828125,34.279998779296875,676350,34.4466667175293,33.70000076293945,30.552257537841797
14-04-2005,33.106666564941406,33.81999969482422,715650,34.0,33.17333221435547,30.074792861938477
15-04-2005,32.573333740234375,33.266666412353516,1170150,33.32666778564453,32.633331298828125,29.585229873657227
18-04-2005,32.459999084472656,32.5,803700,32.900001525878906,32.63999938964844,29.591264724731445
19-04-2005,33.16666793823242,33.33333206176758,1817850,34.073333740234375,34.01333236694336,30.83633804321289
20-04-2005,33.53333282470703,34.099998474121094,904350,34.099998474121094,33.56666564941406,30.431365966796875
21-04-2005,33.526668548583984,34.5,951750,34.586666107177734,34.0533332824707,30.872587203979492
22-04-2005,33.606666564941406,34.060001373291016,530100,34.439998626708984,34.0533332824707,30.872587203979492
25-04-2005,34.099998474121094,34.18000030517578,1053300,34.83333206176758,34.82666778564453,31.573698043823242
26-04-2005,34.619998931884766,34.66666793823242,1025250,35.30666732788086,35.106666564941406,31.827526092529297
27-04-2005,35.133331298828125,35.133331298828125,1458150,35.8466682434082,35.68000030517578,32.34732437133789
28-04-2005,35.28666687011719,35.46666717529297,1833000,35.720001220703125,35.6533317565918,32.323150634765625
29-04-2005,35.400001525878906,35.71333312988281,1770900,35.866668701171875,35.56666564941406,32.244571685791016
02-05-2005,35.22666549682617,35.66666793823242,983850,36.06666564941406,35.380001068115234,32.07535171508789
03-05-2005,35.36000061035156,35.46666717529297,937050,35.720001220703125,35.41999816894531,32.111602783203125
04-05-2005,35.586666107177734,35.61333465576172,1578750,36.060001373291016,35.96666717529297,32.60719299316406
05-05-2005,35.913333892822266,36.0,808050,36.599998474121094,36.573333740234375,33.15723419189453
06-05-2005,36.540000915527344,36.79999923706055,876900,36.959999084472656,36.67333221435547,33.24787139892578
09-05-2005,36.293331146240234,36.70000076293945,749550,36.85333251953125,36.48666763305664,33.078636169433594
10-05-2005,36.13999938964844,36.439998626708984,528000,36.6533317565918,36.28666687011719,32.897315979003906
11-05-2005,35.753334045410156,36.293331146240234,508950,36.3466682434082,36.099998474121094,32.72808837890625
12-05-2005,35.426666259765625,36.133331298828125,1081200,36.17333221435547,35.43333435058594,32.12369918823242
13-05-2005,35.233333587646484,35.33333206176758,955200,35.633331298828125,35.41999816894531,32.111602783203125
16-05-2005,35.540000915527344,35.70000076293945,864900,35.900001525878906,35.84000015258789,32.49238586425781
17-05-2005,35.939998626708984,35.98666763305664,1191900,36.866668701171875,36.53333282470703,33.120941162109375
18-05-2005,36.400001525878906,36.66666793823242,1276350,37.026668548583984,36.779998779296875,33.344581604003906
19-05-2005,38.66666793823242,39.266666412353516,3828000,39.686668395996094,38.97999954223633,35.33909225463867
20-05-2005,38.959999084472656,39.0,1834800,39.900001525878906,39.633331298828125,35.931392669677734
23-05-2005,39.43333435058594,39.46666717529297,1224150,39.900001525878906,39.64666748046875,35.9434814453125
24-05-2005,39.31999969482422,39.64666748046875,1089300,39.70000076293945,39.48666763305664,35.79842758178711
25-05-2005,39.3466682434082,39.526668548583984,777600,39.61333465576172,39.43333435058594,35.75007247924805
26-05-2005,39.5,39.91999816894531,1035750,39.91999816894531,39.58000183105469,35.88303756713867
27-05-2005,39.03333282470703,39.53333282470703,758100,39.56666564941406,39.27333450317383,35.60502243041992
31-05-2005,38.9466667175293,39.439998626708984,1812600,39.6533317565918,39.51333236694336,35.82261276245117
01-06-2005,39.413333892822266,39.56666564941406,1007850,40.15999984741211,40.119998931884766,36.372581481933594
02-06-2005,40.1533317565918,40.186668395996094,2045550,41.0,40.67333221435547,36.8742561340332
03-06-2005,40.400001525878906,40.81999969482422,1073850,40.866668701171875,40.65999984741211,36.86216354370117
06-06-2005,40.880001068115234,40.880001068115234,1167150,41.49333190917969,41.293331146240234,37.436344146728516
07-06-2005,41.253334045410156,41.266666412353516,1246500,41.93333435058594,41.733333587646484,37.83525466918945
08-06-2005,41.599998474121094,41.98666763305664,1132350,42.0,41.68000030517578,37.786888122558594
09-06-2005,41.48666763305664,41.633331298828125,772950,42.09333419799805,42.06666564941406,38.137451171875
10-06-2005,41.93333435058594,42.0,527700,42.33333206176758,42.133331298828125,38.197872161865234
13-06-2005,41.7599983215332,42.08000183105469,823050,42.16666793823242,41.83333206176758,37.9259033203125
14-06-2005,41.746665954589844,41.91999816894531,1230150,42.11333465576172,41.91999816894531,38.004478454589844
15-06-2005,41.46666717529297,41.91999816894531,1091400,41.926666259765625,41.733333587646484,37.83525466918945
16-06-2005,41.686668395996094,41.72666549682617,954750,41.959999084472656,41.87333297729492,37.9621696472168
17-06-2005,41.78666687011719,41.880001068115234,1353600,42.28666687011719,42.19333267211914,38.25228500366211
20-06-2005,41.69333267211914,42.19333267211914,580350,42.253334045410156,42.19333267211914,38.25228500366211
21-06-2005,42.29999923706055,42.29999923706055,603450,43.00666809082031,42.85333251953125,38.85063552856445
22-06-2005,43.026668548583984,43.33333206176758,750000,43.58000183105469,43.35333251953125,39.303924560546875
23-06-2005,42.86000061035156,43.33333206176758,1238550,43.36000061035156,43.0,38.983619689941406
24-06-2005,42.0,42.96666717529297,1219650,42.98666763305664,42.233333587646484,38.28852462768555
27-06-2005,42.21333312988281,42.22666549682617,778050,42.69333267211914,42.59333419799805,38.61491775512695
28-06-2005,42.70000076293945,42.70000076293945,357750,43.6533317565918,43.43333435058594,39.376461029052734
29-06-2005,43.43333435058594,43.45333480834961,670200,44.03333282470703,43.48666763305664,39.4248161315918
30-06-2005,42.939998626708984,43.5,647250,43.53333282470703,43.03333282470703,39.01382064819336
01-07-2005,43.15999984741211,43.15999984741211,738900,44.00666809082031,43.766666412353516,39.67865753173828
05-07-2005,43.59333419799805,43.766666412353516,748950,44.17333221435547,43.72666549682617,39.642391204833984
06-07-2005,42.87333297729492,43.733333587646484,831900,44.01333236694336,42.93333435058594,38.923160552978516
07-07-2005,42.293331146240234,42.93333435058594,838350,42.93333435058594,42.586666107177734,38.60886764526367
08-07-2005,42.56666564941406,42.62666702270508,610650,42.96666717529297,42.8466682434082,38.84458923339844
11-07-2005,42.56666564941406,42.900001525878906,628800,43.08000183105469,42.619998931884766,38.63908767700195
12-07-2005,42.393333435058594,42.65999984741211,581700,42.93333435058594,42.93333435058594,38.923160552978516
13-07-2005,42.68000030517578,42.93333435058594,496800,43.15999984741211,42.973331451416016,38.95942687988281
14-07-2005,43.47999954223633,43.79999923706055,957450,43.926666259765625,43.5533332824707,39.485252380371094
15-07-2005,43.266666412353516,43.619998931884766,855300,43.70000076293945,43.34000015258789,39.291847229003906
18-07-2005,43.3466682434082,43.380001068115234,730950,44.413333892822266,44.33333206176758,40.19240188598633
19-07-2005,43.96666717529297,44.33333206176758,856950,44.68000030517578,44.6533317565918,40.48249816894531
20-07-2005,44.11333465576172,44.48666763305664,370200,44.66666793823242,44.459999084472656,40.30722427368164
21-07-2005,43.99333190917969,44.62666702270508,492150,44.62666702270508,44.233333587646484,40.10173034667969
22-07-2005,43.98666763305664,44.33333206176758,420150,44.706668853759766,44.20000076293945,40.07152557373047
25-07-2005,43.5533332824707,44.21333312988281,621300,44.31999969482422,43.86000061035156,39.763275146484375
26-07-2005,43.56666564941406,43.98666763305664,902850,44.14666748046875,43.926666259765625,39.82371139526367
27-07-2005,43.79999923706055,44.086666107177734,644100,44.22666549682617,44.133331298828125,40.011077880859375
28-07-2005,44.266666412353516,44.33333206176758,995250,46.279998779296875,45.99333190917969,41.69734191894531
29-07-2005,45.77333450317383,46.02000045776367,1069050,46.30666732788086,45.973331451416016,41.67921447753906
01-08-2005,45.959999084472656,45.97999954223633,872550,46.380001068115234,46.03333282470703,41.73359298706055
02-08-2005,46.106666564941406,46.33333206176758,1411500,47.72666549682617,47.27333450317383,42.85779571533203
03-08-2005,47.1533317565918,47.27333450317383,799950,47.573333740234375,47.293331146240234,42.875911712646484
04-08-2005,46.02000045776367,46.866668701171875,2976750,46.866668701171875,46.35333251953125,42.02370834350586
05-08-2005,45.91999816894531,46.35333251953125,487350,46.439998626708984,46.20000076293945,41.88469314575195
08-08-2005,45.813331604003906,46.31999969482422,537450,46.65999984741211,45.81999969482422,41.54021453857422
09-08-2005,44.98666763305664,45.81999969482422,1856850,45.8466682434082,45.65999984741211,41.395145416259766
10-08-2005,45.733333587646484,45.733333587646484,1558650,47.1533317565918,46.37333297729492,42.04185104370117
11-08-2005,43.266666412353516,44.5,4201200,44.6533317565918,44.0,39.89018630981445
12-08-2005,42.00666809082031,43.20000076293945,2439450,43.8466682434082,43.766666412353516,39.67865753173828
15-08-2005,43.06666564941406,43.6533317565918,1113300,44.060001373291016,44.02000045776367,39.9083251953125
16-08-2005,42.793331146240234,43.90666580200195,1824750,43.90666580200195,42.973331451416016,38.95942687988281
17-08-2005,42.540000915527344,42.973331451416016,1380600,43.79999923706055,43.71333312988281,39.630306243896484
18-08-2005,43.36000061035156,43.599998474121094,1378050,43.733333587646484,43.65999984741211,39.58196258544922
19-08-2005,42.400001525878906,42.56666564941406,1757100,42.99333190917969,42.766666412353516,38.77204895019531
22-08-2005,41.3466682434082,42.77333450317383,1430100,42.77333450317383,42.133331298828125,38.197872161865234
23-08-2005,40.90666580200195,42.186668395996094,2444250,42.526668548583984,41.400001525878906,37.53303909301758
24-08-2005,41.34000015258789,41.426666259765625,1589100,41.99333190917969,41.540000915527344,37.659969329833984
25-08-2005,41.293331146240234,41.540000915527344,1118250,41.83333206176758,41.400001525878906,37.53303909301758
26-08-2005,40.63999938964844,41.43333435058594,1398450,41.52000045776367,40.77333450317383,36.96491241455078
29-08-2005,40.766666412353516,40.77333450317383,969300,41.400001525878906,41.133331298828125,37.29127883911133
30-08-2005,40.66666793823242,41.099998474121094,1215600,41.33333206176758,40.733333587646484,36.928646087646484
31-08-2005,40.13999938964844,40.62666702270508,1607400,41.0533332824707,40.619998931884766,36.82589340209961
01-09-2005,39.5,40.313331604003906,1250100,40.56666564941406,39.573333740234375,35.87700271606445
02-09-2005,38.6533317565918,39.79999923706055,1433700,39.87333297729492,38.78666687011719,35.16380310058594
06-09-2005,38.96666717529297,38.96666717529297,1257150,39.473331451416016,39.2599983215332,35.59291458129883
07-09-2005,39.90666580200195,40.16666793823242,1556250,40.939998626708984,40.720001220703125,36.91657257080078
08-09-2005,39.733333587646484,40.720001220703125,1426650,40.720001220703125,40.15999984741211,36.40885925292969
09-09-2005,40.09333419799805,40.14666748046875,880350,40.79999923706055,40.54666519165039,36.75942611694336
12-09-2005,40.56666564941406,40.56666564941406,1220250,42.08000183105469,41.6533317565918,37.76272964477539
13-09-2005,40.81999969482422,41.6533317565918,1065450,41.70000076293945,40.87333297729492,37.05556869506836
14-09-2005,40.48666763305664,40.9466667175293,482700,41.279998779296875,40.526668548583984,36.741294860839844
15-09-2005,40.29999923706055,40.29999923706055,853200,40.793331146240234,40.633331298828125,36.83799362182617
16-09-2005,40.133331298828125,40.633331298828125,1059450,40.70000076293945,40.38666534423828,36.614356994628906
19-09-2005,39.20000076293945,40.380001068115234,962250,40.606666564941406,39.29999923706055,35.62919616699219
20-09-2005,38.706668853759766,39.43333435058594,609150,39.98666763305664,38.880001068115234,35.248416900634766
21-09-2005,37.67333221435547,38.40666580200195,1737600,38.48666763305664,37.766666412353516,34.23909378051758
22-09-2005,37.813331604003906,38.16666793823242,872100,39.20000076293945,39.0,35.35720443725586
23-09-2005,38.766666412353516,39.086666107177734,608550,40.040000915527344,39.56666564941406,35.870948791503906
26-09-2005,38.66999816894531,40.5,1087200,40.79999923706055,39.0,35.35720443725586
27-09-2005,38.31999969482422,39.08000183105469,905100,39.08000183105469,38.63999938964844,35.030845642089844
28-09-2005,37.779998779296875,38.63999938964844,743000,38.75,37.810001373291016,34.27838134765625
29-09-2005,37.45000076293945,37.900001525878906,1072500,38.290000915527344,38.2599983215332,34.686336517333984
30-09-2005,38.279998779296875,38.29999923706055,759200,39.02000045776367,38.68000030517578,35.06710433959961
03-10-2005,38.650001525878906,38.68000030517578,833700,39.16999816894531,39.0,35.35720443725586
04-10-2005,38.75,39.4900016784668,962500,40.0,38.7599983215332,35.13964080810547
05-10-2005,37.65999984741211,38.70000076293945,874300,38.970001220703125,37.75,34.223960876464844
06-10-2005,37.84000015258789,37.869998931884766,942500,39.4900016784668,38.810001373291016,35.184959411621094
07-10-2005,38.29999923706055,38.63999938964844,396900,39.040000915527344,38.790000915527344,35.16682434082031
10-10-2005,38.36000061035156,38.7599983215332,424600,38.970001220703125,38.7400016784668,35.12149429321289
11-10-2005,38.529998779296875,38.88999938964844,665200,39.52000045776367,38.75,35.130558013916016
12-10-2005,36.599998474121094,38.20000076293945,1436500,38.209999084472656,37.220001220703125,33.74348068237305
13-10-2005,36.599998474121094,37.22999954223633,1024200,37.2400016784668,36.95000076293945,33.498695373535156
14-10-2005,36.97999954223633,37.0,1482000,38.369998931884766,37.470001220703125,33.97014236450195
17-10-2005,36.560001373291016,36.75,714200,37.15999984741211,37.02000045776367,33.562156677246094
18-10-2005,36.400001525878906,37.15999984741211,736900,37.25,36.869998931884766,33.42619323730469
19-10-2005,36.349998474121094,36.869998931884766,842700,37.599998474121094,37.56999969482422,34.060791015625
20-10-2005,37.290000915527344,37.56999969482422,902700,38.470001220703125,37.4900016784668,33.9882698059082
21-10-2005,35.810001373291016,37.4900016784668,1900900,37.4900016784668,35.93000030517578,32.573970794677734
24-10-2005,35.900001525878906,35.900001525878906,1287000,37.0,37.0,33.544010162353516
25-10-2005,36.63999938964844,37.150001525878906,1458800,37.400001525878906,37.13999938964844,33.67094039916992
26-10-2005,36.369998931884766,37.0,1282600,37.11000061035156,36.52000045776367,33.108863830566406
27-10-2005,35.400001525878906,36.41999816894531,1044600,36.43000030517578,35.880001068115234,32.528648376464844
28-10-2005,35.88999938964844,35.95000076293945,863600,36.84000015258789,36.59000015258789,33.17233657836914
31-10-2005,37.0099983215332,37.060001373291016,1226600,37.709999084472656,37.5,33.9973258972168
01-11-2005,37.099998474121094,37.5,1401800,37.650001525878906,37.5,33.9973258972168
02-11-2005,37.45000076293945,37.5,1934800,39.04999923706055,38.70000076293945,35.085243225097656
03-11-2005,39.349998474121094,40.25,2751300,40.63999938964844,39.849998474121094,36.12782669067383
04-11-2005,39.130001068115234,39.79999923706055,1201900,39.970001220703125,39.4900016784668,35.80146026611328
07-11-2005,39.70000076293945,40.5,1243500,40.5,40.04999923706055,36.30915069580078
08-11-2005,39.0,39.95000076293945,631300,39.959999084472656,39.459999084472656,35.77425003051758
09-11-2005,39.310001373291016,39.45000076293945,842200,40.0,39.779998779296875,36.064361572265625
10-11-2005,39.52000045776367,39.779998779296875,800300,40.099998474121094,39.9900016784668,36.25474166870117
11-11-2005,39.79999923706055,39.900001525878906,621400,40.45000076293945,40.38999938964844,36.61738204956055
14-11-2005,40.29999923706055,40.5,1245300,40.91999816894531,40.689998626708984,36.88936996459961
15-11-2005,39.040000915527344,40.650001525878906,944900,40.70000076293945,39.16999816894531,35.51133728027344
16-11-2005,38.939998626708984,39.16999816894531,724400,39.38999938964844,39.27000045776367,35.60199737548828
17-11-2005,39.400001525878906,39.400001525878906,829000,40.34000015258789,40.27000045776367,36.50859451293945
18-11-2005,40.119998931884766,40.709999084472656,660000,41.099998474121094,41.02000045776367,37.18855667114258
21-11-2005,41.029998779296875,41.029998779296875,1041200,41.880001068115234,41.86000061035156,37.950069427490234
22-11-2005,41.75,41.86000061035156,1082600,42.970001220703125,42.880001068115234,38.874820709228516
23-11-2005,42.56999969482422,42.75,648000,43.0,42.81999969482422,38.82040786743164
25-11-2005,42.560001373291016,42.900001525878906,245800,43.529998779296875,43.5,39.436893463134766
28-11-2005,42.16999816894531,43.599998474121094,621600,43.599998474121094,42.25,38.303653717041016
29-11-2005,42.220001220703125,42.369998931884766,361700,42.83000183105469,42.369998931884766,38.412452697753906
30-11-2005,42.06999969482422,42.31999969482422,559900,42.91999816894531,42.34000015258789,38.38525390625
01-12-2005,42.5,42.58000183105469,824300,43.5,43.400001525878906,39.346229553222656
02-12-2005,43.47999954223633,43.54999923706055,590100,43.88999938964844,43.88999938964844,39.79046630859375
05-12-2005,43.33000183105469,43.9900016784668,766800,44.09000015258789,43.7599983215332,39.6726188659668
06-12-2005,43.5,43.900001525878906,1065300,44.880001068115234,44.0,39.89018630981445
07-12-2005,43.25,44.0,893800,44.0099983215332,43.5,39.436893463134766
08-12-2005,43.61000061035156,43.619998931884766,736400,44.189998626708984,43.810001373291016,39.71795654296875
09-12-2005,43.400001525878906,43.75,630100,44.130001068115234,44.08000183105469,39.96272277832031
12-12-2005,43.150001525878906,44.08000183105469,694500,44.20000076293945,43.400001525878906,39.346229553222656
13-12-2005,41.77000045776367,43.31999969482422,1957700,43.33000183105469,42.5,38.530311584472656
14-12-2005,42.29999923706055,42.29999923706055,670400,43.54999923706055,43.029998779296875,39.01081085205078
15-12-2005,42.43000030517578,43.029998779296875,813300,43.040000915527344,42.5,38.530311584472656
16-12-2005,42.099998474121094,42.5099983215332,681700,42.650001525878906,42.18000030517578,38.240196228027344
19-12-2005,42.029998779296875,42.2599983215332,425000,42.400001525878906,42.099998474121094,38.167659759521484
20-12-2005,41.84000015258789,42.2400016784668,561400,42.560001373291016,42.310001373291016,38.35805130004883
21-12-2005,42.2400016784668,42.279998779296875,290400,42.79999923706055,42.369998931884766,38.412452697753906
22-12-2005,42.02000045776367,42.36000061035156,401000,42.84000015258789,42.77000045776367,38.77508544921875
23-12-2005,42.91999816894531,42.91999816894531,213600,43.439998626708984,43.13999938964844,39.110530853271484
27-12-2005,42.41999816894531,43.16999816894531,352200,43.58000183105469,42.45000076293945,38.48495864868164
28-12-2005,42.470001220703125,42.560001373291016,288700,43.25,42.779998779296875,38.784149169921875
29-12-2005,41.9900016784668,42.5,614200,42.790000915527344,42.61000061035156,38.63003921508789
30-12-2005,42.25,42.54999923706055,753500,43.4900016784668,43.459999084472656,39.40064239501953
03-01-2006,43.29999923706055,43.470001220703125,1613400,43.849998474121094,43.52000045776367,39.455055236816406
04-01-2006,43.650001525878906,43.900001525878906,896800,44.709999084472656,43.83000183105469,39.736080169677734
05-01-2006,43.75,43.84000015258789,944600,44.189998626708984,44.040000915527344,39.92645263671875
06-01-2006,43.7599983215332,44.04999923706055,1078200,44.13999938964844,43.9900016784668,39.88112258911133
09-01-2006,43.900001525878906,43.900001525878906,609700,44.7400016784668,44.560001373291016,40.39788818359375
10-01-2006,44.369998931884766,44.5099983215332,394800,44.790000915527344,44.61000061035156,40.443214416503906
11-01-2006,43.849998474121094,44.29999923706055,707100,44.59000015258789,44.22999954223633,40.09870910644531
12-01-2006,44.22999954223633,44.310001373291016,914500,44.59000015258789,44.36000061035156,40.216575622558594
13-01-2006,44.290000915527344,44.29999923706055,826600,44.779998779296875,44.369998931884766,40.22564697265625
17-01-2006,43.13999938964844,44.369998931884766,1120900,44.470001220703125,43.5099983215332,39.44595718383789
18-01-2006,42.900001525878906,43.20000076293945,1337500,43.560001373291016,43.150001525878906,39.119590759277344
19-01-2006,41.869998931884766,43.220001220703125,1583100,43.34000015258789,42.18000030517578,38.240196228027344
20-01-2006,41.75,42.18000030517578,732000,42.779998779296875,41.91999816894531,38.004478454589844
23-01-2006,41.56999969482422,41.79999923706055,797900,42.45000076293945,41.619998931884766,37.732505798339844
24-01-2006,41.779998779296875,41.779998779296875,678700,42.849998474121094,42.810001373291016,38.81134033203125
25-01-2006,42.72999954223633,42.959999084472656,599600,43.5,42.81999969482422,38.82040786743164
26-01-2006,42.75,42.91999816894531,495700,43.529998779296875,43.52000045776367,39.455055236816406
27-01-2006,42.939998626708984,43.56999969482422,501200,43.970001220703125,43.0099983215332,38.9926643371582
30-01-2006,42.810001373291016,42.9900016784668,842500,43.34000015258789,42.90999984741211,38.90202331542969
31-01-2006,42.790000915527344,42.79999923706055,782000,43.70000076293945,43.56999969482422,39.50033187866211
01-02-2006,43.279998779296875,43.5,641600,43.599998474121094,43.400001525878906,39.346229553222656
02-02-2006,42.279998779296875,43.20000076293945,630200,43.400001525878906,42.36000061035156,38.40339279174805
03-02-2006,42.310001373291016,42.400001525878906,622700,43.54999923706055,43.380001068115234,39.328121185302734
06-02-2006,42.79999923706055,43.439998626708984,400400,43.459999084472656,43.08000183105469,39.05612564086914
07-02-2006,42.7400016784668,43.84000015258789,560500,43.84000015258789,42.95000076293945,38.93827819824219
08-02-2006,42.97999954223633,43.25,509500,43.650001525878906,43.13999938964844,39.110530853271484
09-02-2006,43.06999969482422,43.18000030517578,656900,43.849998474121094,43.5099983215332,39.44595718383789
10-02-2006,43.40999984741211,43.529998779296875,1026500,43.959999084472656,43.72999954223633,39.645416259765625
13-02-2006,43.810001373291016,43.86000061035156,808400,44.5,44.33000183105469,40.18936538696289
14-02-2006,44.18000030517578,44.33000183105469,1157700,44.560001373291016,44.5,40.343502044677734
15-02-2006,43.59000015258789,44.45000076293945,1572300,44.459999084472656,43.90999984741211,39.80858612060547
16-02-2006,41.619998931884766,43.0,3142700,43.220001220703125,41.7400016784668,37.84128189086914
17-02-2006,41.529998779296875,45.5,1354200,45.5,41.70000076293945,37.80503463745117
21-02-2006,40.41999816894531,41.75,1595400,41.849998474121094,40.45000076293945,36.67179489135742
22-02-2006,40.25,40.400001525878906,1787800,41.47999954223633,41.22999954223633,37.378936767578125
23-02-2006,40.810001373291016,41.099998474121094,1182900,41.959999084472656,41.33000183105469,37.4696044921875
24-02-2006,40.84000015258789,41.119998931884766,795800,41.540000915527344,41.540000915527344,37.659969329833984
27-02-2006,41.40999984741211,41.5,830900,41.939998626708984,41.63999938964844,37.750633239746094
28-02-2006,40.93000030517578,41.560001373291016,1270800,41.650001525878906,41.349998474121094,37.48772430419922
01-03-2006,41.15999984741211,41.349998474121094,1063500,42.58000183105469,42.52000045776367,38.54843521118164
02-03-2006,42.599998474121094,43.52000045776367,1711700,44.060001373291016,42.619998931884766,38.63908767700195
03-03-2006,42.34000015258789,42.41999816894531,1153900,42.88999938964844,42.40999984741211,38.448707580566406
06-03-2006,41.79999923706055,42.459999084472656,1065300,42.47999954223633,42.40999984741211,38.448707580566406
07-03-2006,42.099998474121094,42.40999984741211,978600,42.70000076293945,42.439998626708984,38.47589874267578
08-03-2006,42.099998474121094,42.439998626708984,742900,42.70000076293945,42.45000076293945,38.48495864868164
09-03-2006,41.599998474121094,42.45000076293945,2104600,42.45000076293945,41.869998931884766,37.95915603637695
10-03-2006,41.09000015258789,41.900001525878906,1573600,41.93000030517578,41.150001525878906,37.306396484375
13-03-2006,40.86000061035156,41.11000061035156,1416000,41.810001373291016,41.189998626708984,37.34266662597656
14-03-2006,40.849998474121094,41.130001068115234,926400,41.439998626708984,41.209999084472656,37.360782623291016
15-03-2006,41.220001220703125,41.36000061035156,1016400,41.9900016784668,41.900001525878906,37.98634719848633
16-03-2006,41.54999923706055,41.939998626708984,522900,42.47999954223633,41.68000030517578,37.786888122558594
17-03-2006,40.95000076293945,41.400001525878906,866100,41.86000061035156,41.540000915527344,37.659969329833984
20-03-2006,40.900001525878906,41.369998931884766,690100,41.5099983215332,41.279998779296875,37.42425537109375
21-03-2006,41.040000915527344,41.189998626708984,537800,41.630001068115234,41.20000076293945,37.35175323486328
22-03-2006,41.02000045776367,41.04999923706055,602000,41.66999816894531,41.540000915527344,37.71490478515625
23-03-2006,41.529998779296875,41.540000915527344,503700,41.97999954223633,41.84000015258789,37.98728561401367
24-03-2006,41.79999923706055,41.84000015258789,630900,42.150001525878906,42.0,38.132537841796875
27-03-2006,41.470001220703125,41.95000076293945,553200,41.970001220703125,41.72999954223633,37.88739013671875
28-03-2006,41.209999084472656,41.79999923706055,548600,41.79999923706055,41.279998779296875,37.478843688964844
29-03-2006,41.29999923706055,41.38999938964844,553600,41.56999969482422,41.369998931884766,37.56055450439453
30-03-2006,41.27000045776367,41.47999954223633,932600,41.720001220703125,41.540000915527344,37.71490478515625
31-03-2006,41.5099983215332,41.540000915527344,453200,41.91999816894531,41.63999938964844,37.805694580078125
03-04-2006,41.34000015258789,41.5,954100,41.779998779296875,41.56999969482422,37.742130279541016
04-04-2006,40.939998626708984,41.470001220703125,1068000,41.5,40.95000076293945,37.17923355102539
05-04-2006,40.880001068115234,40.959999084472656,1392500,41.47999954223633,41.2400016784668,37.44251251220703
06-04-2006,40.88999938964844,41.13999938964844,720800,41.22999954223633,41.09000015258789,37.30632781982422
07-04-2006,40.83000183105469,41.16999816894531,575600,41.65999984741211,41.02000045776367,37.24279022216797
10-04-2006,40.58000183105469,40.95000076293945,546600,41.310001373291016,40.59000015258789,36.85237121582031
11-04-2006,38.61000061035156,40.45000076293945,3111500,40.459999084472656,39.40999984741211,35.781044006347656
12-04-2006,39.36000061035156,39.40999984741211,1073600,39.900001525878906,39.81999969482422,36.153297424316406
13-04-2006,39.70000076293945,39.70000076293945,476900,40.040000915527344,39.83000183105469,36.16234588623047
17-04-2006,39.0,39.77000045776367,559400,39.84000015258789,39.380001068115234,35.75380325317383
18-04-2006,38.349998474121094,39.33000183105469,1993200,39.43000030517578,38.93000030517578,35.34523010253906
19-04-2006,38.66999816894531,38.880001068115234,1213900,39.04999923706055,38.93000030517578,35.34523010253906
20-04-2006,38.75,38.77000045776367,2196400,39.880001068115234,39.5,35.862728118896484
21-04-2006,38.720001220703125,39.54999923706055,978100,39.630001068115234,38.91999816894531,35.336151123046875
24-04-2006,37.810001373291016,38.849998474121094,1553500,38.849998474121094,38.25,34.72785568237305
25-04-2006,38.34000015258789,38.36000061035156,1817200,39.279998779296875,39.029998779296875,35.436031341552734
26-04-2006,38.40999984741211,38.900001525878906,1337500,38.900001525878906,38.63999938964844,35.08193588256836
27-04-2006,38.43000030517578,38.650001525878906,2231400,39.95000076293945,39.880001068115234,36.20774841308594
28-04-2006,39.599998474121094,39.66999816894531,1368400,40.400001525878906,40.220001220703125,36.516456604003906
01-05-2006,39.290000915527344,40.11000061035156,1340700,40.2599983215332,39.439998626708984,35.808265686035156
02-05-2006,38.45000076293945,39.45000076293945,1223100,39.720001220703125,38.599998474121094,35.045631408691406
03-05-2006,38.29999923706055,38.5,1200400,39.060001373291016,38.400001525878906,34.86403274536133
04-05-2006,38.33000183105469,38.33000183105469,1204500,39.04999923706055,38.81999969482422,35.245361328125
05-05-2006,38.939998626708984,38.9900016784668,1031400,39.77000045776367,39.65999984741211,36.00801086425781
08-05-2006,39.25,39.25,1181800,40.439998626708984,39.81999969482422,36.153297424316406
09-05-2006,40.529998779296875,41.70000076293945,2339200,42.29999923706055,40.689998626708984,36.94317626953125
10-05-2006,40.31999969482422,40.689998626708984,1260600,41.04999923706055,40.58000183105469,36.84330368041992
11-05-2006,40.36000061035156,40.5,779200,40.970001220703125,40.369998931884766,36.652645111083984
12-05-2006,40.25,40.380001068115234,1115700,40.599998474121094,40.279998779296875,36.57091522216797
15-05-2006,39.40999984741211,40.09000015258789,1392800,40.18000030517578,39.45000076293945,35.81734085083008
16-05-2006,38.619998931884766,39.40999984741211,1106800,39.63999938964844,38.66999816894531,35.10917282104492
17-05-2006,38.150001525878906,38.34000015258789,1220800,38.66999816894531,38.20000076293945,34.68244552612305
18-05-2006,36.9900016784668,37.400001525878906,5236400,38.970001220703125,38.29999923706055,34.77323913574219
19-05-2006,38.79999923706055,39.06999969482422,1574300,39.95000076293945,39.04999923706055,35.45417022705078
22-05-2006,38.189998626708984,38.93000030517578,1444500,38.9900016784668,38.349998474121094,34.81864929199219
23-05-2006,38.04999923706055,38.70000076293945,1159200,39.2599983215332,38.04999923706055,34.54627227783203
24-05-2006,37.599998474121094,37.97999954223633,1146300,38.59000015258789,38.16999816894531,34.65520095825195
25-05-2006,37.95000076293945,38.380001068115234,652600,38.5099983215332,38.02000045776367,34.519020080566406
26-05-2006,37.900001525878906,38.13999938964844,384800,38.20000076293945,38.0099983215332,34.50992965698242
30-05-2006,37.34000015258789,38.0,498600,38.189998626708984,37.43000030517578,33.98335266113281
31-05-2006,37.58000183105469,37.58000183105469,1004000,38.25,38.119998931884766,34.60981750488281
01-06-2006,37.790000915527344,38.119998931884766,1282800,38.400001525878906,37.9900016784668,34.49179458618164
02-06-2006,37.470001220703125,38.0,870500,38.13999938964844,38.0,34.50086212158203
05-06-2006,37.369998931884766,37.869998931884766,683300,38.04999923706055,37.41999816894531,33.97426223754883
06-06-2006,36.70000076293945,37.34000015258789,912500,37.68000030517578,37.290000915527344,33.856239318847656
07-06-2006,37.08000183105469,37.27000045776367,959100,37.97999954223633,37.189998626708984,33.76544189453125
08-06-2006,36.68000030517578,37.06999969482422,1056200,38.119998931884766,37.900001525878906,34.410072326660156
09-06-2006,37.52000045776367,37.810001373291016,585500,38.0099983215332,37.83000183105469,34.346534729003906
12-06-2006,36.959999084472656,37.810001373291016,770800,37.81999969482422,36.9900016784668,33.58386993408203
13-06-2006,36.470001220703125,36.900001525878906,916300,37.29999923706055,36.529998779296875,33.16623306274414
14-06-2006,36.16999816894531,36.4900016784668,561200,37.040000915527344,36.47999954223633,33.1208381652832
15-06-2006,36.689998626708984,36.689998626708984,739300,37.650001525878906,37.619998931884766,34.15586471557617
16-06-2006,37.400001525878906,37.869998931884766,561600,38.189998626708984,37.560001373291016,34.10139465332031
19-06-2006,36.91999816894531,37.560001373291016,801400,37.75,37.2599983215332,33.829002380371094
20-06-2006,36.81999969482422,37.349998474121094,819200,37.779998779296875,36.9900016784668,33.58386993408203
21-06-2006,36.75,36.95000076293945,374900,37.61000061035156,37.40999984741211,34.0203742980957
22-06-2006,36.83000183105469,37.33000183105469,377700,37.540000915527344,37.06999969482422,33.711185455322266
23-06-2006,36.88999938964844,36.91999816894531,441000,37.869998931884766,37.63999938964844,34.229549407958984
26-06-2006,37.11000061035156,37.619998931884766,661000,38.119998931884766,37.290000915527344,33.91123962402344
27-06-2006,36.59000015258789,37.34000015258789,418800,37.349998474121094,36.65999984741211,33.338348388671875
28-06-2006,35.79999923706055,36.66999816894531,936800,36.7400016784668,35.900001525878906,32.647193908691406
29-06-2006,28.899999618530273,29.270000457763672,14007700,30.270000457763672,29.90999984741211,27.19993782043457
30-06-2006,28.399999618530273,29.520000457763672,6435800,29.8700008392334,28.899999618530273,26.281442642211914
03-07-2006,28.969999313354492,29.149999618530273,2213800,29.510000228881836,29.469999313354492,26.7998046875
05-07-2006,29.149999618530273,29.530000686645508,2013000,29.84000015258789,29.5,26.827077865600586
06-07-2006,29.450000762939453,29.5,2461300,30.010000228881836,29.959999084472656,27.245407104492188
07-07-2006,29.510000228881836,30.040000915527344,1596700,30.170000076293945,29.700000762939453,27.008956909179688
10-07-2006,29.270000457763672,29.799999237060547,1069100,30.0,29.530000686645508,26.8543643951416
11-07-2006,29.149999618530273,29.5,1589200,29.56999969482422,29.290000915527344,26.636112213134766
12-07-2006,28.899999618530273,29.25,1173700,29.360000610351562,29.0,26.37238883972168
13-07-2006,28.520000457763672,28.889999389648438,1215000,29.1299991607666,28.850000381469727,26.235977172851562
14-07-2006,28.6299991607666,28.850000381469727,1694900,29.15999984741211,29.040000915527344,26.408761978149414
17-07-2006,28.739999771118164,28.920000076293945,1357600,29.25,28.959999084472656,26.336013793945312
18-07-2006,28.670000076293945,28.920000076293945,1966800,29.049999237060547,28.700000762939453,26.099571228027344
19-07-2006,28.610000610351562,28.700000762939453,1770200,29.399999618530273,29.360000610351562,26.699771881103516
20-07-2006,29.020000457763672,29.299999237060547,1865000,29.399999618530273,29.229999542236328,26.581546783447266
21-07-2006,28.770000457763672,29.219999313354492,1362400,29.25,29.239999771118164,26.59063720703125
24-07-2006,29.200000762939453,29.270000457763672,1277100,29.84000015258789,29.709999084472656,27.018051147460938
25-07-2006,29.770000457763672,29.81999969482422,1558000,31.290000915527344,31.280000686645508,28.44580078125
26-07-2006,31.06999969482422,31.290000915527344,1731500,31.950000762939453,31.510000228881836,28.65496253967285
27-07-2006,30.450000762939453,31.540000915527344,881900,31.809999465942383,30.510000228881836,27.745569229125977
28-07-2006,30.450000762939453,30.670000076293945,1068700,30.989999771118164,30.520000457763672,27.754667282104492
31-07-2006,30.200000762939453,30.420000076293945,913200,30.68000030517578,30.270000457763672,27.527311325073242
01-08-2006,29.59000015258789,30.260000228881836,826500,30.270000457763672,30.059999465942383,27.336339950561523
02-08-2006,29.850000381469727,29.989999771118164,720900,30.43000030517578,30.219999313354492,27.481849670410156
03-08-2006,29.899999618530273,30.09000015258789,996500,30.700000762939453,30.56999969482422,27.800132751464844
04-08-2006,30.049999237060547,30.770000457763672,885100,31.059999465942383,30.5,27.736474990844727
07-08-2006,29.920000076293945,30.329999923706055,606200,30.5,30.139999389648438,27.409093856811523
08-08-2006,29.520000457763672,30.209999084472656,770800,30.399999618530273,29.610000610351562,26.92711639404297
09-08-2006,28.790000915527344,29.670000076293945,1869800,29.799999237060547,28.950000762939453,26.32692527770996
10-08-2006,27.649999618530273,27.799999237060547,3024300,30.389999389648438,29.780000686645508,27.081710815429688
11-08-2006,28.600000381469727,28.899999618530273,2124200,29.18000030517578,28.940000534057617,26.317825317382812
14-08-2006,28.959999084472656,29.020000457763672,1222600,29.600000381469727,28.989999771118164,26.363290786743164
15-08-2006,29.049999237060547,29.459999084472656,757000,29.5,29.100000381469727,26.463336944580078
16-08-2006,29.6200008392334,29.6200008392334,2186600,31.190000534057617,31.09000015258789,28.273021697998047
17-08-2006,30.799999237060547,31.049999237060547,872100,31.149999618530273,30.959999084472656,28.154796600341797
18-08-2006,30.290000915527344,31.100000381469727,737600,31.239999771118164,30.510000228881836,27.745569229125977
21-08-2006,29.989999771118164,30.520000457763672,435600,30.549999237060547,30.110000610351562,27.381811141967773
22-08-2006,29.709999084472656,30.09000015258789,590400,30.149999618530273,29.799999237060547,27.09990119934082
23-08-2006,29.450000762939453,29.799999237060547,611300,29.799999237060547,29.600000381469727,26.918025970458984
24-08-2006,29.239999771118164,29.600000381469727,808100,29.6299991607666,29.479999542236328,26.80889892578125
25-08-2006,29.049999237060547,29.350000381469727,456700,29.5,29.100000381469727,26.463336944580078
28-08-2006,29.040000915527344,29.049999237060547,643200,29.6200008392334,29.5,26.827077865600586
29-08-2006,29.280000686645508,29.5,697000,29.65999984741211,29.610000610351562,26.92711639404297
30-08-2006,29.399999618530273,29.6200008392334,803400,30.290000915527344,30.079999923706055,27.354530334472656
31-08-2006,30.100000381469727,30.239999771118164,447700,30.459999084472656,30.1200008392334,27.390907287597656
01-09-2006,30.049999237060547,30.239999771118164,466500,30.799999237060547,30.700000762939453,27.918365478515625
05-09-2006,30.780000686645508,30.780000686645508,822300,31.299999237060547,31.209999084472656,28.382144927978516
06-09-2006,30.799999237060547,31.15999984741211,983700,31.399999618530273,31.100000381469727,28.282108306884766
07-09-2006,30.799999237060547,30.93000030517578,1835000,31.600000381469727,31.25,28.418514251708984
08-09-2006,31.020000457763672,31.260000228881836,2303900,31.600000381469727,31.31999969482422,28.48217010498047
11-09-2006,30.81999969482422,31.299999237060547,1625100,31.530000686645508,31.469999313354492,28.618581771850586
12-09-2006,31.34000015258789,31.469999313354492,3524500,33.0099983215332,32.93000030517578,29.94631004333496
13-09-2006,32.650001525878906,32.93000030517578,1303000,33.2400016784668,32.869998931884766,29.891735076904297
14-09-2006,32.36000061035156,32.79999923706055,1110300,32.849998474121094,32.619998931884766,29.664379119873047
15-09-2006,32.310001373291016,32.7400016784668,1402700,32.939998626708984,32.470001220703125,29.527978897094727
18-09-2006,31.899999618530273,32.47999954223633,1050400,32.52000045776367,31.989999771118164,29.091480255126953
19-09-2006,31.969999313354492,31.989999771118164,1350800,33.18000030517578,32.47999954223633,29.53708267211914
20-09-2006,32.54999923706055,32.54999923706055,1820900,33.5,33.22999954223633,30.275033950805664
21-09-2006,32.709999084472656,33.189998626708984,1380000,33.2400016784668,32.81999969482422,29.901508331298828
22-09-2006,32.5,32.779998779296875,1038000,33.310001373291016,33.310001373291016,30.347929000854492
25-09-2006,33.20000076293945,33.2599983215332,1508600,34.09000015258789,34.0,30.97657012939453
26-09-2006,33.88999938964844,33.970001220703125,1013000,34.2599983215332,34.20000076293945,31.15878677368164
27-09-2006,33.34000015258789,34.209999084472656,963100,34.2400016784668,33.5099983215332,30.5301513671875
28-09-2006,33.119998931884766,33.47999954223633,630400,33.970001220703125,33.650001525878906,30.6577091217041
29-09-2006,32.939998626708984,33.72999954223633,777300,34.029998779296875,32.939998626708984,30.01082420349121
02-10-2006,32.95000076293945,33.0,637200,33.75,33.38999938964844,30.420814514160156
03-10-2006,32.900001525878906,33.400001525878906,1946300,34.38999938964844,34.11000061035156,31.076793670654297
04-10-2006,34.2400016784668,34.29999923706055,1838700,35.209999084472656,35.150001525878906,32.024322509765625
05-10-2006,34.61000061035156,35.13999938964844,766100,35.310001373291016,35.27000045776367,32.13364028930664
06-10-2006,34.43000030517578,35.16999816894531,749200,35.18000030517578,34.560001373291016,31.486778259277344
09-10-2006,34.0099983215332,34.41999816894531,509700,34.84000015258789,34.68000030517578,31.59610939025879
10-10-2006,34.650001525878906,34.779998779296875,595700,35.08000183105469,34.7599983215332,31.668994903564453
11-10-2006,34.25,34.58000183105469,414300,34.61000061035156,34.439998626708984,31.377460479736328
12-10-2006,34.470001220703125,34.470001220703125,421900,35.099998474121094,34.97999954223633,31.86943817138672
13-10-2006,34.880001068115234,35.0,933400,35.5,35.459999084472656,32.30675506591797
16-10-2006,35.2599983215332,35.5,814000,35.66999816894531,35.540000915527344,32.379638671875
17-10-2006,34.41999816894531,35.20000076293945,951300,35.20000076293945,34.91999816894531,31.814754486083984
18-10-2006,34.65999984741211,35.099998474121094,646800,35.34000015258789,35.060001373291016,31.942344665527344
19-10-2006,34.84000015258789,34.91999816894531,1020200,35.70000076293945,35.65999984741211,32.48896408081055
20-10-2006,35.220001220703125,35.58000183105469,629600,35.77000045776367,35.459999084472656,32.30675506591797
23-10-2006,35.43000030517578,35.459999084472656,1112100,36.310001373291016,36.25,33.02649688720703
24-10-2006,35.91999816894531,36.150001525878906,963200,36.560001373291016,36.36000061035156,33.126712799072266
25-10-2006,34.439998626708984,35.790000915527344,2206800,35.79999923706055,35.189998626708984,32.06075668334961
26-10-2006,35.15999984741211,35.349998474121094,1365500,36.5099983215332,36.400001525878906,33.163143157958984
27-10-2006,35.84000015258789,36.27000045776367,650600,36.439998626708984,35.849998474121094,32.66206359863281
30-10-2006,35.279998779296875,35.70000076293945,1093700,36.150001525878906,35.970001220703125,32.771400451660156
31-10-2006,34.959999084472656,35.84000015258789,1071200,36.0099983215332,35.02000045776367,31.905874252319336
01-11-2006,34.13999938964844,35.25,1477700,35.25,34.459999084472656,31.395673751831055
02-11-2006,35.189998626708984,35.189998626708984,4057700,36.9900016784668,36.29999923706055,33.07204055786133
03-11-2006,35.5,36.36000061035156,1484800,36.75,36.0,32.79872512817383
06-11-2006,35.959999084472656,36.040000915527344,1313800,36.400001525878906,36.20000076293945,32.98094177246094
07-11-2006,35.959999084472656,36.189998626708984,735900,36.400001525878906,36.040000915527344,32.835174560546875
08-11-2006,35.630001068115234,35.84000015258789,763000,36.790000915527344,36.72999954223633,33.463829040527344
09-11-2006,36.7599983215332,36.7599983215332,1075100,37.31999969482422,37.119998931884766,33.819122314453125
10-11-2006,37.08000183105469,37.150001525878906,575300,37.439998626708984,37.349998474121094,34.0286750793457
13-11-2006,37.099998474121094,37.349998474121094,813600,37.720001220703125,37.209999084472656,33.90113067626953
14-11-2006,37.15999984741211,37.209999084472656,819300,37.790000915527344,37.689998626708984,34.33843994140625
15-11-2006,37.599998474121094,37.689998626708984,872600,38.06999969482422,38.04999923706055,34.66643524169922
16-11-2006,37.779998779296875,38.150001525878906,781700,38.2400016784668,37.97999954223633,34.6026611328125
17-11-2006,37.81999969482422,38.150001525878906,1410800,38.209999084472656,38.06999969482422,34.68464279174805
20-11-2006,37.689998626708984,37.970001220703125,692200,38.54999923706055,37.95000076293945,34.575321197509766
21-11-2006,37.7400016784668,37.90999984741211,396100,38.11000061035156,37.880001068115234,34.51154708862305
22-11-2006,37.7599983215332,37.959999084472656,420000,38.15999984741211,38.150001525878906,34.757537841796875
24-11-2006,37.68000030517578,37.900001525878906,148200,38.29999923706055,38.06999969482422,34.68464279174805
27-11-2006,36.79999923706055,37.880001068115234,703900,37.880001068115234,36.84000015258789,33.56403350830078
28-11-2006,36.560001373291016,36.790000915527344,703200,36.959999084472656,36.58000183105469,33.32715606689453
29-11-2006,34.13999938964844,36.650001525878906,5454900,37.279998779296875,34.83000183105469,31.73276710510254
30-11-2006,34.90999984741211,34.90999984741211,2616900,35.79999923706055,35.599998474121094,32.434288024902344
01-12-2006,35.04999923706055,35.43000030517578,1693600,35.77000045776367,35.290000915527344,32.1518440246582
04-12-2006,35.18000030517578,35.29999923706055,1132800,35.689998626708984,35.189998626708984,32.06075668334961
05-12-2006,35.20000076293945,35.349998474121094,2000100,35.58000183105469,35.5,32.34318542480469
06-12-2006,35.75,36.380001068115234,1978200,36.380001068115234,35.91999816894531,32.725852966308594
07-12-2006,36.97999954223633,37.0099983215332,2561900,38.58000183105469,37.0099983215332,33.71890640258789
08-12-2006,36.9900016784668,37.0,1387800,37.45000076293945,37.0099983215332,33.71890640258789
11-12-2006,36.08000183105469,36.970001220703125,1041300,36.97999954223633,36.15999984741211,32.94448471069336
12-12-2006,35.279998779296875,36.0,1873700,36.040000915527344,35.599998474121094,32.434288024902344
13-12-2006,35.349998474121094,35.70000076293945,712400,35.77000045776367,35.599998474121094,32.434288024902344
14-12-2006,35.5,35.599998474121094,567100,36.130001068115234,35.849998474121094,32.66206359863281
15-12-2006,35.279998779296875,35.79999923706055,1108500,35.79999923706055,35.279998779296875,32.14275360107422
18-12-2006,35.099998474121094,35.29999923706055,787700,35.7400016784668,35.529998779296875,32.37051773071289
19-12-2006,34.970001220703125,35.31999969482422,1850800,35.810001373291016,35.650001525878906,32.479854583740234
20-12-2006,35.52000045776367,35.61000061035156,1359200,36.439998626708984,36.02000045776367,32.87226867675781
21-12-2006,35.5099983215332,36.02000045776367,358600,36.15999984741211,35.599998474121094,32.48896789550781
22-12-2006,35.56999969482422,35.599998474121094,349000,35.93000030517578,35.86000061035156,32.72625732421875
26-12-2006,35.5,35.83000183105469,356100,35.88999938964844,35.880001068115234,32.744503021240234
27-12-2006,35.619998931884766,35.88999938964844,397500,36.060001373291016,35.970001220703125,32.82664108276367
28-12-2006,35.59000015258789,35.970001220703125,379300,36.209999084472656,35.84000015258789,32.708003997802734
29-12-2006,35.349998474121094,35.849998474121094,578100,36.060001373291016,35.560001373291016,32.45247268676758
03-01-2007,35.09000015258789,35.709999084472656,764200,36.20000076293945,35.58000183105469,32.47072219848633
04-01-2007,35.310001373291016,35.630001068115234,800900,35.880001068115234,35.810001373291016,32.68062973022461
05-01-2007,34.900001525878906,35.70000076293945,781500,35.790000915527344,35.02000045776367,31.95964813232422
08-01-2007,34.97999954223633,35.15999984741211,479600,35.349998474121094,35.13999938964844,32.06916809082031
09-01-2007,35.130001068115234,35.2599983215332,506800,35.61000061035156,35.439998626708984,32.342952728271484
10-01-2007,35.04999923706055,35.22999954223633,335700,35.63999938964844,35.4900016784668,32.38859939575195
11-01-2007,35.619998931884766,35.619998931884766,575700,36.470001220703125,36.400001525878906,33.21906661987305
12-01-2007,35.86000061035156,36.27000045776367,1123000,36.5,36.20000076293945,33.03654861450195
16-01-2007,35.959999084472656,36.400001525878906,1185300,36.5,36.20000076293945,33.03654861450195
17-01-2007,36.029998779296875,36.209999084472656,916900,36.540000915527344,36.349998474121094,33.173423767089844
18-01-2007,36.34000015258789,36.34000015258789,922900,37.11000061035156,36.97999954223633,33.74838638305664
19-01-2007,36.75,36.97999954223633,682900,37.31999969482422,37.29999923706055,34.040409088134766
22-01-2007,36.619998931884766,37.439998626708984,526600,37.58000183105469,37.060001373291016,33.821388244628906
23-01-2007,36.849998474121094,37.119998931884766,595700,37.650001525878906,37.43000030517578,34.15904998779297
24-01-2007,37.290000915527344,37.5,280500,37.7400016784668,37.689998626708984,34.396324157714844
25-01-2007,37.130001068115234,37.599998474121094,726500,37.70000076293945,37.2599983215332,34.00389862060547
26-01-2007,36.88999938964844,37.380001068115234,375300,37.560001373291016,37.4900016784668,34.213809967041016
29-01-2007,37.16999816894531,37.4900016784668,387000,37.79999923706055,37.29999923706055,34.040409088134766
30-01-2007,36.93000030517578,37.459999084472656,554200,37.54999923706055,37.060001373291016,33.821388244628906
31-01-2007,37.040000915527344,37.040000915527344,759700,37.970001220703125,37.95000076293945,34.63360595703125
01-02-2007,37.380001068115234,37.9900016784668,1164800,38.16999816894531,37.5099983215332,34.232051849365234
02-02-2007,37.459999084472656,37.650001525878906,800300,37.75,37.4900016784668,34.213809967041016
05-02-2007,37.36000061035156,37.540000915527344,543200,37.84000015258789,37.52000045776367,34.24119567871094
06-02-2007,37.470001220703125,37.540000915527344,535600,37.970001220703125,37.970001220703125,34.65185546875
07-02-2007,37.7599983215332,37.9900016784668,584600,38.349998474121094,38.33000183105469,34.980411529541016
08-02-2007,37.970001220703125,38.25,638400,38.7400016784668,38.72999954223633,35.345436096191406
09-02-2007,38.130001068115234,38.95000076293945,578000,39.0,38.52000045776367,35.15380096435547
12-02-2007,37.439998626708984,38.54999923706055,1351600,38.709999084472656,37.47999954223633,34.204681396484375
13-02-2007,37.290000915527344,37.5,616200,37.619998931884766,37.5,34.222938537597656
14-02-2007,36.93000030517578,37.599998474121094,1235300,37.790000915527344,37.02000045776367,33.784881591796875
15-02-2007,36.75,37.0,3884400,39.31999969482422,38.75,35.363712310791016
16-02-2007,38.33000183105469,38.58000183105469,600400,38.7599983215332,38.650001525878906,35.272430419921875
20-02-2007,37.880001068115234,38.459999084472656,1054300,38.7599983215332,38.029998779296875,34.70661163330078
21-02-2007,37.7599983215332,38.0,1783200,38.41999816894531,38.310001373291016,34.962158203125
22-02-2007,38.25,38.29999923706055,514500,38.38999938964844,38.380001068115234,35.026039123535156
23-02-2007,38.209999084472656,38.33000183105469,970100,38.720001220703125,38.529998779296875,35.162925720214844
26-02-2007,38.4900016784668,38.709999084472656,795500,38.79999923706055,38.72999954223633,35.345436096191406
27-02-2007,37.2400016784668,38.45000076293945,1140100,38.459999084472656,37.5099983215332,34.232051849365234
28-02-2007,37.13999938964844,37.599998474121094,902600,38.08000183105469,37.650001525878906,34.35983657836914
01-03-2007,36.599998474121094,37.54999923706055,1432400,37.65999984741211,36.90999984741211,33.68449783325195
02-03-2007,36.20000076293945,36.90999984741211,760500,36.91999816894531,36.279998779296875,33.10954666137695
05-03-2007,35.810001373291016,36.099998474121094,1452200,36.849998474121094,36.25,33.08217239379883
06-03-2007,36.5099983215332,36.52000045776367,1085000,37.59000015258789,37.40999984741211,34.14080810546875
07-03-2007,37.16999816894531,37.349998474121094,893200,38.060001373291016,37.880001068115234,34.569732666015625
08-03-2007,38.220001220703125,38.22999954223633,845500,38.7400016784668,38.40999984741211,35.05341720581055
09-03-2007,37.790000915527344,38.65999984741211,594600,38.65999984741211,38.13999938964844,34.8070182800293
12-03-2007,38.290000915527344,38.29999923706055,673200,38.939998626708984,38.91999816894531,35.51884078979492
13-03-2007,37.779998779296875,38.540000915527344,788500,38.709999084472656,37.779998779296875,34.478458404541016
14-03-2007,37.08000183105469,37.66999816894531,838600,38.099998474121094,38.029998779296875,34.70661163330078
15-03-2007,37.72999954223633,37.93000030517578,665800,38.380001068115234,37.970001220703125,34.65185546875
16-03-2007,37.56999969482422,37.970001220703125,632100,38.13999938964844,37.97999954223633,34.6609992980957
19-03-2007,38.16999816894531,38.18000030517578,1564400,39.310001373291016,39.29999923706055,35.86564254760742
20-03-2007,38.65999984741211,39.18000030517578,875900,39.27000045776367,38.83000183105469,35.436710357666016
21-03-2007,38.75,38.880001068115234,955300,39.4900016784668,39.189998626708984,35.820594787597656
22-03-2007,38.95000076293945,39.29999923706055,749900,39.47999954223633,39.099998474121094,35.73834228515625
23-03-2007,39.099998474121094,39.099998474121094,532600,39.5,39.349998474121094,35.966827392578125
26-03-2007,38.66999816894531,39.25,450600,39.43000030517578,39.20000076293945,35.829734802246094
27-03-2007,38.70000076293945,39.209999084472656,583300,39.2599983215332,38.9900016784668,35.63779830932617
28-03-2007,38.54999923706055,38.91999816894531,1451500,39.08000183105469,38.72999954223633,35.40013885498047
29-03-2007,38.20000076293945,38.939998626708984,1793500,39.02000045776367,38.349998474121094,35.052825927734375
30-03-2007,38.119998931884766,38.459999084472656,724800,38.650001525878906,38.54999923706055,35.235633850097656
02-04-2007,38.560001373291016,38.66999816894531,783800,38.95000076293945,38.779998779296875,35.44586181640625
03-04-2007,38.84000015258789,38.91999816894531,837500,39.369998931884766,39.0,35.646934509277344
04-04-2007,38.56999969482422,39.060001373291016,630800,39.060001373291016,38.650001525878906,35.327022552490234
05-04-2007,38.459999084472656,38.61000061035156,900500,39.720001220703125,39.560001373291016,36.15878677368164
09-04-2007,39.220001220703125,39.59000015258789,235400,39.66999816894531,39.47999954223633,36.08566665649414
10-04-2007,39.5,39.5099983215332,685200,39.880001068115234,39.790000915527344,36.36901092529297
11-04-2007,39.540000915527344,39.869998931884766,1507500,40.27000045776367,40.150001525878906,36.698055267333984
12-04-2007,39.369998931884766,39.9900016784668,594300,40.22999954223633,39.95000076293945,36.515254974365234
13-04-2007,39.41999816894531,40.02000045776367,626000,40.130001068115234,39.650001525878906,36.241050720214844
16-04-2007,39.810001373291016,39.900001525878906,423800,40.310001373291016,40.25,36.78946304321289
17-04-2007,40.04999923706055,40.34000015258789,511400,40.4900016784668,40.20000076293945,36.74375534057617
18-04-2007,39.689998626708984,40.0,410000,40.29999923706055,40.0,36.56095504760742
19-04-2007,39.63999938964844,40.5099983215332,428200,40.5099983215332,40.09000015258789,36.64323043823242
20-04-2007,40.22999954223633,40.400001525878906,664900,40.79999923706055,40.79999923706055,37.29218673706055
23-04-2007,40.5,40.70000076293945,580400,41.27000045776367,41.189998626708984,37.64865493774414
24-04-2007,40.59000015258789,41.20000076293945,923300,41.20000076293945,41.060001373291016,37.52981948852539
25-04-2007,42.130001068115234,43.0,1986300,43.619998931884766,42.2599983215332,38.62663650512695
26-04-2007,41.58000183105469,42.349998474121094,1188600,42.52000045776367,41.77000045776367,38.17877960205078
27-04-2007,41.290000915527344,41.779998779296875,568000,41.90999984741211,41.66999816894531,38.087371826171875
30-04-2007,41.08000183105469,41.650001525878906,988100,42.0,41.20000076293945,37.657798767089844
01-05-2007,40.709999084472656,41.310001373291016,1111100,41.310001373291016,40.939998626708984,37.42015838623047
02-05-2007,40.959999084472656,41.04999923706055,428600,41.599998474121094,41.29999923706055,37.74919128417969
03-05-2007,40.59000015258789,41.25,518100,41.290000915527344,40.72999954223633,37.22820281982422
04-05-2007,40.279998779296875,40.75,600800,40.75,40.349998474121094,36.880882263183594
07-05-2007,40.06999969482422,40.349998474121094,717100,40.47999954223633,40.40999984741211,36.93571090698242
08-05-2007,41.5,41.90999984741211,4380200,42.91999816894531,41.75,38.16050720214844
09-05-2007,41.599998474121094,41.689998626708984,934700,42.2599983215332,42.0,38.38899230957031
10-05-2007,41.58000183105469,41.79999923706055,726800,42.25,41.68000030517578,38.09650802612305
11-05-2007,40.869998931884766,41.54999923706055,565500,41.560001373291016,41.47999954223633,37.913719177246094
14-05-2007,40.77000045776367,41.54999923706055,407500,41.619998931884766,40.79999923706055,37.29218673706055
15-05-2007,39.900001525878906,39.970001220703125,1595900,41.150001525878906,40.470001220703125,36.99054718017578
16-05-2007,40.22999954223633,40.5,953000,40.790000915527344,40.5099983215332,37.02711486816406
17-05-2007,40.08000183105469,40.349998474121094,2528600,42.150001525878906,41.349998474121094,37.794891357421875
18-05-2007,40.869998931884766,41.36000061035156,1672700,41.47999954223633,41.31999969482422,37.767478942871094
21-05-2007,40.43000030517578,40.43000030517578,2260600,41.709999084472656,41.63999938964844,38.0599479675293
22-05-2007,40.900001525878906,41.38999938964844,832600,41.43000030517578,41.11000061035156,37.575531005859375
23-05-2007,40.970001220703125,41.13999938964844,1669700,41.689998626708984,41.040000915527344,37.51156234741211
24-05-2007,40.29999923706055,40.95000076293945,971400,41.22999954223633,40.47999954223633,36.99968719482422
25-05-2007,40.36000061035156,40.900001525878906,537300,40.91999816894531,40.43000030517578,36.9539794921875
29-05-2007,40.0,40.599998474121094,1377600,40.75,40.68000030517578,37.1824951171875
30-05-2007,40.400001525878906,40.560001373291016,1184000,41.36000061035156,41.27000045776367,37.721778869628906
31-05-2007,41.220001220703125,41.31999969482422,1040100,41.709999084472656,41.41999816894531,37.858863830566406
01-06-2007,41.279998779296875,41.54999923706055,811000,41.7400016784668,41.61000061035156,38.03253936767578
04-06-2007,41.470001220703125,41.560001373291016,723700,42.04999923706055,41.97999954223633,38.3707275390625
05-06-2007,41.65999984741211,42.25,1188900,42.599998474121094,41.900001525878906,38.297603607177734
06-06-2007,40.880001068115234,41.70000076293945,778100,41.70000076293945,41.25,37.7034912109375
07-06-2007,40.54999923706055,41.08000183105469,666600,41.5099983215332,40.599998474121094,37.109378814697266
08-06-2007,40.65999984741211,40.65999984741211,1196000,42.20000076293945,42.040000915527344,38.42555618286133
11-06-2007,41.349998474121094,42.25,762700,42.25,41.56999969482422,37.9959716796875
12-06-2007,40.880001068115234,41.400001525878906,721800,41.58000183105469,40.95000076293945,37.429283142089844
13-06-2007,40.720001220703125,41.279998779296875,886200,41.279998779296875,41.04999923706055,37.52067184448242
14-06-2007,40.86000061035156,41.099998474121094,830400,41.27000045776367,41.0,37.4749755859375
15-06-2007,40.83000183105469,41.189998626708984,612700,41.2599983215332,41.0,37.4749755859375
18-06-2007,40.66999816894531,41.0,714600,41.130001068115234,40.83000183105469,37.31959533691406
19-06-2007,40.70000076293945,40.84000015258789,1173600,41.400001525878906,41.18000030517578,37.63949966430664
20-06-2007,40.970001220703125,41.11000061035156,1612200,41.58000183105469,41.0099983215332,37.53881072998047
21-06-2007,40.15999984741211,40.88999938964844,948800,40.90999984741211,40.400001525878906,36.98045349121094
22-06-2007,39.869998931884766,40.43000030517578,1046600,40.84000015258789,40.09000015258789,36.69669723510742
25-06-2007,39.790000915527344,40.22999954223633,862100,40.7400016784668,39.86000061035156,36.48615264892578
26-06-2007,39.220001220703125,40.02000045776367,1089400,40.08000183105469,39.310001373291016,35.98271560668945
27-06-2007,39.29999923706055,39.310001373291016,1837000,41.459999084472656,41.02000045776367,37.5479736328125
28-06-2007,40.66999816894531,41.16999816894531,900400,41.16999816894531,40.81999969482422,37.36489486694336
29-06-2007,40.25,40.880001068115234,660500,41.0,40.529998779296875,37.099449157714844
02-07-2007,40.63999938964844,40.810001373291016,841000,41.189998626708984,41.029998779296875,37.55711364746094
03-07-2007,41.20000076293945,41.209999084472656,319300,41.5,41.25,37.758506774902344
05-07-2007,41.029998779296875,41.220001220703125,337800,41.599998474121094,41.52000045776367,38.00565719604492
06-07-2007,41.43000030517578,41.58000183105469,353500,42.0,41.91999816894531,38.371795654296875
09-07-2007,41.27000045776367,41.91999816894531,405400,41.91999816894531,41.459999084472656,37.95072555541992
10-07-2007,40.18000030517578,41.15999984741211,823800,41.20000076293945,40.400001525878906,36.98045349121094
11-07-2007,39.95000076293945,40.349998474121094,929400,40.66999816894531,40.0,36.614295959472656
12-07-2007,39.939998626708984,40.13999938964844,1339400,40.84000015258789,40.0,36.614295959472656
13-07-2007,39.7599983215332,40.189998626708984,1122100,40.47999954223633,39.79999923706055,36.43124008178711
16-07-2007,39.45000076293945,39.63999938964844,683500,40.150001525878906,39.68000030517578,36.321388244628906
17-07-2007,39.31999969482422,39.75,639900,39.97999954223633,39.689998626708984,36.33055114746094
18-07-2007,38.97999954223633,39.43000030517578,858400,39.630001068115234,39.2599983215332,35.93691635131836
19-07-2007,38.970001220703125,39.41999816894531,1053900,39.619998931884766,38.970001220703125,35.671470642089844
20-07-2007,38.70000076293945,38.90999984741211,950100,39.220001220703125,38.779998779296875,35.49758529663086
23-07-2007,38.66999816894531,39.02000045776367,494300,39.279998779296875,38.88999938964844,35.5982666015625
24-07-2007,38.33000183105469,38.540000915527344,912500,38.709999084472656,38.52000045776367,35.25957489013672
25-07-2007,37.7400016784668,38.599998474121094,1593400,38.790000915527344,37.95000076293945,34.737823486328125
26-07-2007,35.36000061035156,37.380001068115234,4068900,37.81999969482422,36.150001525878906,33.090179443359375
27-07-2007,34.90999984741211,36.040000915527344,3644000,36.79999923706055,35.06999969482422,32.10158920288086
30-07-2007,35.0,35.119998931884766,3329400,35.77000045776367,35.2400016784668,32.25720977783203
31-07-2007,34.77000045776367,35.59000015258789,1571400,36.08000183105469,34.77000045776367,31.826988220214844
01-08-2007,33.869998931884766,34.66999816894531,2446200,35.13999938964844,34.400001525878906,31.488319396972656
02-08-2007,34.349998474121094,34.599998474121094,1349200,35.220001220703125,35.099998474121094,32.129058837890625
03-08-2007,33.560001373291016,35.13999938964844,2371800,35.13999938964844,33.66999816894531,30.82010269165039
06-08-2007,32.900001525878906,33.66999816894531,2644500,34.56999969482422,34.029998779296875,31.14961814880371
07-08-2007,33.400001525878906,33.939998626708984,2190800,34.31999969482422,33.81999969482422,30.957401275634766
08-08-2007,32.34000015258789,33.75,2522600,33.959999084472656,32.439998626708984,29.694204330444336
09-08-2007,29.979999542236328,31.229999542236328,10636500,31.690000534057617,30.309999465942383,27.744491577148438
10-08-2007,29.510000228881836,29.899999618530273,6230600,32.06999969482422,31.799999237060547,29.108373641967773
13-08-2007,32.029998779296875,32.25,5140000,34.290000915527344,33.52000045776367,30.682798385620117
14-08-2007,32.70000076293945,33.939998626708984,2189400,33.939998626708984,32.779998779296875,30.00542640686035
15-08-2007,31.459999084472656,32.66999816894531,1972600,33.189998626708984,31.600000381469727,28.9252986907959
16-08-2007,30.200000762939453,31.100000381469727,4408900,31.200000762939453,30.579999923706055,27.991641998291016
17-08-2007,31.09000015258789,31.6299991607666,1891500,32.16999816894531,31.68000030517578,28.998537063598633
20-08-2007,31.75,31.940000534057617,1852300,33.470001220703125,33.209999084472656,30.399023056030273
21-08-2007,33.0,33.02000045776367,1486800,33.56999969482422,33.29999923706055,30.481420516967773
22-08-2007,33.220001220703125,33.7599983215332,1132300,33.900001525878906,33.630001068115234,30.78346824645996
23-08-2007,33.540000915527344,33.83000183105469,1638800,34.04999923706055,34.0,31.122156143188477
24-08-2007,34.0,34.220001220703125,2032700,35.09000015258789,34.959999084472656,32.00089645385742
27-08-2007,34.880001068115234,35.0,1284300,35.34000015258789,35.16999816894531,32.19313430786133
28-08-2007,34.09000015258789,35.040000915527344,937000,35.119998931884766,34.25,31.35100746154785
29-08-2007,34.45000076293945,34.47999954223633,897100,35.31999969482422,35.31999969482422,32.3304443359375
30-08-2007,34.689998626708984,35.0,1429200,35.060001373291016,34.79999923706055,31.854467391967773
31-08-2007,34.70000076293945,34.880001068115234,732400,35.630001068115234,35.560001373291016,32.550132751464844
04-09-2007,35.09000015258789,35.54999923706055,778200,35.630001068115234,35.380001068115234,32.385353088378906
05-09-2007,34.400001525878906,35.13999938964844,1180200,35.13999938964844,34.470001220703125,31.5523738861084
06-09-2007,34.43000030517578,34.470001220703125,728200,35.09000015258789,34.68000030517578,31.744613647460938
07-09-2007,33.599998474121094,34.2599983215332,930900,34.38999938964844,33.709999084472656,30.8566951751709
10-09-2007,32.47999954223633,33.779998779296875,1887400,33.97999954223633,33.099998474121094,30.29833984375
11-09-2007,33.11000061035156,33.11000061035156,572200,33.83000183105469,33.72999954223633,30.875015258789062
12-09-2007,32.93000030517578,33.619998931884766,947200,33.91999816894531,33.0099983215332,30.21596336364746
13-09-2007,33.150001525878906,33.27000045776367,777600,34.06999969482422,33.58000183105469,30.737703323364258
14-09-2007,33.220001220703125,33.31999969482422,546300,34.18000030517578,34.0099983215332,31.131296157836914
17-09-2007,33.54999923706055,33.849998474121094,688200,33.970001220703125,33.599998474121094,30.75603485107422
18-09-2007,33.380001068115234,33.70000076293945,952400,35.15999984741211,35.0,32.03750991821289
19-09-2007,34.209999084472656,35.0,1206200,35.5,34.45000076293945,31.588220596313477
20-09-2007,33.970001220703125,34.45000076293945,1139400,34.63999938964844,34.27000045776367,31.423181533813477
21-09-2007,33.54999923706055,34.599998474121094,883000,34.599998474121094,33.58000183105469,30.790491104125977
24-09-2007,32.91999816894531,33.83000183105469,1023000,34.099998474121094,33.27000045776367,30.506237030029297
25-09-2007,32.5,32.9900016784668,1945100,33.720001220703125,33.61000061035156,30.818010330200195
26-09-2007,32.79999923706055,33.72999954223633,1012800,33.84000015258789,33.060001373291016,30.313692092895508
27-09-2007,32.90999984741211,33.06999969482422,683800,33.380001068115234,33.31999969482422,30.552101135253906
28-09-2007,33.290000915527344,33.290000915527344,938900,33.88999938964844,33.560001373291016,30.772174835205078
01-10-2007,32.72999954223633,33.45000076293945,835700,33.560001373291016,33.349998474121094,30.57958221435547
02-10-2007,32.9900016784668,33.349998474121094,1028400,33.599998474121094,33.209999084472656,30.45121955871582
03-10-2007,33.02000045776367,33.09000015258789,1643900,33.72999954223633,33.709999084472656,30.90969467163086
04-10-2007,33.47999954223633,33.81999969482422,816100,34.25,33.779998779296875,30.973875045776367
05-10-2007,34.150001525878906,34.150001525878906,1520300,35.79999923706055,35.540000915527344,32.58769607543945
08-10-2007,34.900001525878906,35.540000915527344,654700,35.65999984741211,35.349998474121094,32.413455963134766
09-10-2007,34.720001220703125,35.47999954223633,724600,35.5,34.79999923706055,31.909149169921875
10-10-2007,34.29999923706055,34.790000915527344,693500,35.189998626708984,35.130001068115234,32.21174621582031
11-10-2007,34.7400016784668,35.20000076293945,1246600,35.54999923706055,35.0099983215332,32.1016960144043
12-10-2007,34.41999816894531,35.040000915527344,884400,35.04999923706055,34.86000061035156,31.964162826538086
15-10-2007,33.91999816894531,34.93000030517578,792100,34.97999954223633,34.40999984741211,31.55155372619629
16-10-2007,33.58000183105469,34.41999816894531,837200,34.720001220703125,33.619998931884766,30.827177047729492
17-10-2007,32.459999084472656,33.75,1370000,33.849998474121094,33.119998931884766,30.36870002746582
18-10-2007,32.599998474121094,32.869998931884766,576600,33.11000061035156,32.83000183105469,30.10280418395996
19-10-2007,31.940000534057617,32.849998474121094,988700,33.2599983215332,32.06999969482422,29.40593147277832
22-10-2007,31.690000534057617,31.950000762939453,1494600,33.099998474121094,32.0,29.341751098632812
23-10-2007,31.690000534057617,32.22999954223633,753800,32.2599983215332,31.850000381469727,29.20421028137207
24-10-2007,31.530000686645508,31.68000030517578,1996100,33.650001525878906,33.58000183105469,30.790491104125977
25-10-2007,33.31999969482422,33.65999984741211,1431200,34.06999969482422,34.040000915527344,31.21229362487793
26-10-2007,33.81999969482422,34.5,823700,34.72999954223633,34.029998779296875,31.2031192779541
29-10-2007,33.779998779296875,34.0099983215332,1066900,34.38999938964844,34.099998474121094,31.26729965209961
30-10-2007,33.810001373291016,34.0,1187400,34.54999923706055,34.2599983215332,31.414005279541016
31-10-2007,33.45000076293945,34.540000915527344,1570900,34.93000030517578,34.119998931884766,31.285634994506836
01-11-2007,34.0,35.0,6996400,36.040000915527344,35.060001373291016,32.14756774902344
02-11-2007,34.349998474121094,35.54999923706055,2572600,35.650001525878906,34.779998779296875,31.890798568725586
05-11-2007,34.0099983215332,34.47999954223633,3371200,35.88999938964844,35.150001525878906,32.23008346557617
06-11-2007,34.79999923706055,35.18000030517578,2417200,36.540000915527344,36.47999954223633,33.44960021972656
07-11-2007,35.95000076293945,36.29999923706055,2015300,36.75,36.189998626708984,33.18368148803711
08-11-2007,35.29999923706055,36.13999938964844,1663900,36.29999923706055,36.04999923706055,33.05531692504883
09-11-2007,34.9900016784668,35.630001068115234,1472700,35.83000183105469,35.15999984741211,32.2392463684082
12-11-2007,34.45000076293945,34.9900016784668,1790900,35.540000915527344,34.59000015258789,31.716602325439453
13-11-2007,34.66999816894531,34.900001525878906,1589300,35.779998779296875,35.689998626708984,32.72520065307617
14-11-2007,35.75,35.88999938964844,2167800,37.0,35.83000183105469,32.85359191894531
15-11-2007,35.08000183105469,35.540000915527344,1158800,35.72999954223633,35.27000045776367,32.34010696411133
16-11-2007,34.529998779296875,35.41999816894531,1456200,35.650001525878906,34.79999923706055,31.909149169921875
19-11-2007,34.34000015258789,34.47999954223633,1568000,35.16999816894531,34.709999084472656,31.826629638671875
20-11-2007,34.06999969482422,34.970001220703125,1095000,35.38999938964844,34.59000015258789,31.716602325439453
21-11-2007,34.060001373291016,34.43000030517578,924400,34.70000076293945,34.099998474121094,31.26729965209961
23-11-2007,34.099998474121094,34.380001068115234,379700,34.459999084472656,34.2400016784668,31.39566421508789
26-11-2007,33.29999923706055,34.15999984741211,836300,34.29999923706055,33.369998931884766,30.597936630249023
27-11-2007,33.060001373291016,33.459999084472656,779900,33.86000061035156,33.41999816894531,30.64379119873047
28-11-2007,33.41999816894531,33.61000061035156,2229200,34.779998779296875,34.15999984741211,31.322322845458984
29-11-2007,34.29999923706055,34.58000183105469,2005400,35.77000045776367,35.68000030517578,32.716041564941406
30-11-2007,35.630001068115234,36.02000045776367,1339300,36.66999816894531,35.959999084472656,32.9727897644043
03-12-2007,35.720001220703125,36.20000076293945,734100,36.279998779296875,35.790000915527344,32.816917419433594
04-12-2007,36.099998474121094,36.099998474121094,1828000,37.4900016784668,36.970001220703125,33.89887237548828
05-12-2007,37.61000061035156,37.939998626708984,2103900,38.31999969482422,37.939998626708984,34.78830337524414
06-12-2007,37.47999954223633,38.0,1471600,38.630001068115234,38.5099983215332,35.31095886230469
07-12-2007,39.060001373291016,40.0,2479800,40.29999923706055,39.5,36.218727111816406
10-12-2007,39.13999938964844,39.5,985400,39.900001525878906,39.54999923706055,36.264564514160156
11-12-2007,38.529998779296875,40.72999954223633,2054100,40.72999954223633,38.630001068115234,35.420997619628906
12-12-2007,38.189998626708984,39.209999084472656,1714700,39.41999816894531,38.470001220703125,35.27428436279297
13-12-2007,37.970001220703125,38.220001220703125,964400,38.65999984741211,38.52000045776367,35.320133209228516
14-12-2007,37.84000015258789,38.369998931884766,1423300,38.369998931884766,38.08000183105469,34.91667938232422
17-12-2007,37.75,37.790000915527344,1452200,38.689998626708984,37.79999923706055,34.65992736816406
18-12-2007,37.61000061035156,38.20000076293945,1541900,38.439998626708984,37.90999984741211,34.76081466674805
19-12-2007,36.630001068115234,37.77000045776367,1392000,38.290000915527344,38.029998779296875,34.92611312866211
20-12-2007,37.970001220703125,38.119998931884766,955900,38.5099983215332,38.5099983215332,35.36691665649414
21-12-2007,38.400001525878906,38.540000915527344,976900,39.040000915527344,38.47999954223633,35.339378356933594
24-12-2007,38.11000061035156,38.349998474121094,259200,38.58000183105469,38.5,35.35775375366211
26-12-2007,38.16999816894531,38.25,758800,38.88999938964844,38.61000061035156,35.458770751953125
27-12-2007,38.13999938964844,38.41999816894531,598800,38.779998779296875,38.25,35.128143310546875
28-12-2007,38.060001373291016,38.27000045776367,606400,38.72999954223633,38.16999816894531,35.05469512939453
31-12-2007,37.849998474121094,38.15999984741211,1051400,38.2400016784668,37.9900016784668,34.88938522338867
02-01-2008,37.16999816894531,37.90999984741211,1789200,38.150001525878906,37.59000015258789,34.52200698852539
03-01-2008,37.349998474121094,37.58000183105469,1587300,38.15999984741211,37.95000076293945,34.85264205932617
04-01-2008,35.66999816894531,37.52000045776367,1899600,37.59000015258789,35.66999816894531,32.75872039794922
07-01-2008,35.5,35.7599983215332,2281600,37.41999816894531,37.279998779296875,34.2373161315918
08-01-2008,35.290000915527344,37.38999938964844,1835500,37.849998474121094,35.36000061035156,32.474021911621094
09-01-2008,33.459999084472656,35.369998931884766,2981000,35.970001220703125,34.83000183105469,31.987287521362305
10-01-2008,32.619998931884766,34.529998779296875,3316900,34.529998779296875,33.619998931884766,30.87603759765625
11-01-2008,32.0,33.18000030517578,2086000,33.18000030517578,32.04999923706055,29.43418312072754
14-01-2008,30.170000076293945,31.15999984741211,3026200,32.119998931884766,31.90999984741211,29.30560302734375
15-01-2008,30.989999771118164,31.40999984741211,1398800,31.959999084472656,31.200000762939453,28.65355110168457
16-01-2008,31.010000228881836,31.360000610351562,1543800,32.40999984741211,31.93000030517578,29.32396697998047
17-01-2008,31.280000686645508,32.0,1710400,32.4900016784668,31.309999465942383,28.75457763671875
18-01-2008,31.190000534057617,31.469999313354492,1507600,32.20000076293945,31.81999969482422,29.22294807434082
22-01-2008,30.489999771118164,30.489999771118164,1137100,32.63999938964844,32.22999954223633,29.59947967529297
23-01-2008,31.459999084472656,31.459999084472656,1964300,34.02000045776367,33.599998474121094,30.857654571533203
24-01-2008,33.689998626708984,33.84000015258789,1389500,34.52000045776367,34.43000030517578,31.619916915893555
25-01-2008,33.08000183105469,34.63999938964844,955700,34.720001220703125,33.220001220703125,30.50868034362793
28-01-2008,32.150001525878906,33.02000045776367,1169800,34.22999954223633,34.13999938964844,31.35360336303711
29-01-2008,33.95000076293945,34.209999084472656,970800,35.099998474121094,35.029998779296875,32.17094802856445
30-01-2008,34.650001525878906,34.869998931884766,717800,35.779998779296875,34.849998474121094,32.005638122558594
31-01-2008,34.18000030517578,34.400001525878906,1412100,36.130001068115234,35.779998779296875,32.85974884033203
01-02-2008,35.81999969482422,36.15999984741211,1783600,37.220001220703125,36.470001220703125,33.493438720703125
04-02-2008,35.68000030517578,36.470001220703125,1058800,36.470001220703125,36.349998474121094,33.38321304321289
05-02-2008,35.029998779296875,35.959999084472656,840000,36.099998474121094,35.029998779296875,32.17094802856445
06-02-2008,34.72999954223633,35.150001525878906,533000,36.18000030517578,34.810001373291016,31.968915939331055
07-02-2008,34.189998626708984,34.52000045776367,1787500,36.869998931884766,35.91999816894531,32.98830795288086
08-02-2008,34.31999969482422,36.0,1475300,36.09000015258789,34.97999954223633,32.12502670288086
11-02-2008,34.099998474121094,34.939998626708984,989700,36.029998779296875,35.939998626708984,33.006683349609375
12-02-2008,34.68000030517578,36.060001373291016,1043000,36.58000183105469,35.09000015258789,32.2260627746582
13-02-2008,34.779998779296875,35.25,1386100,35.75,35.43000030517578,32.538330078125
14-02-2008,33.11000061035156,34.0,4442600,34.66999816894531,34.0,31.225019454956055
15-02-2008,33.18000030517578,33.79999923706055,1474300,33.900001525878906,33.65999984741211,30.912769317626953
19-02-2008,33.47999954223633,33.95000076293945,976400,34.20000076293945,33.79999923706055,31.04134750366211
20-02-2008,33.38999938964844,33.38999938964844,1039100,34.849998474121094,34.439998626708984,31.629108428955078
21-02-2008,33.5,34.630001068115234,1178600,34.77000045776367,33.540000915527344,30.802574157714844
22-02-2008,32.970001220703125,33.56999969482422,1072700,33.689998626708984,33.599998474121094,30.857654571533203
25-02-2008,33.189998626708984,33.52000045776367,1047500,34.7400016784668,34.650001525878906,31.82196807861328
26-02-2008,34.5099983215332,34.599998474121094,801500,35.810001373291016,35.290000915527344,32.40973663330078
27-02-2008,34.560001373291016,35.0099983215332,1051500,35.459999084472656,35.040000915527344,32.180145263671875
28-02-2008,34.08000183105469,34.790000915527344,793000,35.0,34.79999923706055,31.959716796875
29-02-2008,33.439998626708984,34.369998931884766,919900,34.650001525878906,33.540000915527344,30.802574157714844
03-03-2008,33.16999816894531,33.400001525878906,854800,34.439998626708984,34.09000015258789,31.307668685913086
04-03-2008,33.31999969482422,33.66999816894531,1143500,34.11000061035156,33.529998779296875,30.793392181396484
05-03-2008,33.58000183105469,33.58000183105469,1086300,34.7400016784668,34.099998474121094,31.31686019897461
06-03-2008,32.84000015258789,33.9900016784668,730500,34.20000076293945,32.88999938964844,30.20562744140625
07-03-2008,32.400001525878906,32.52000045776367,690400,33.470001220703125,32.83000183105469,30.150524139404297
10-03-2008,32.709999084472656,32.939998626708984,762200,33.2599983215332,32.77000045776367,30.095420837402344
11-03-2008,32.56999969482422,33.470001220703125,1473900,34.040000915527344,33.58000183105469,30.839290618896484
12-03-2008,33.09000015258789,33.59000015258789,958900,34.290000915527344,33.540000915527344,30.802574157714844
13-03-2008,32.869998931884766,33.16999816894531,945100,34.34000015258789,34.029998779296875,31.2525634765625
14-03-2008,32.869998931884766,34.2400016784668,889300,34.27000045776367,33.83000183105469,31.068897247314453
17-03-2008,31.8799991607666,33.18000030517578,1589200,33.4900016784668,32.4900016784668,29.838268280029297
18-03-2008,32.04999923706055,32.75,1407000,33.189998626708984,32.709999084472656,30.095895767211914
19-03-2008,32.7400016784668,32.810001373291016,1076000,34.27000045776367,32.880001068115234,30.25229835510254
20-03-2008,33.04999923706055,33.08000183105469,1357400,34.400001525878906,34.15999984741211,31.42999267578125
24-03-2008,34.16999816894531,34.220001220703125,950300,36.22999954223633,35.709999084472656,32.856136322021484
25-03-2008,35.0,35.88999938964844,843800,35.88999938964844,35.400001525878906,32.570919036865234
26-03-2008,34.70000076293945,35.29999923706055,772000,35.459999084472656,35.119998931884766,32.31330490112305
27-03-2008,33.849998474121094,35.16999816894531,1141700,35.20000076293945,33.90999984741211,31.199981689453125
28-03-2008,33.27000045776367,33.900001525878906,824000,33.90999984741211,33.380001068115234,30.712343215942383
31-03-2008,33.560001373291016,33.560001373291016,1112700,34.279998779296875,34.04999923706055,31.328807830810547
01-04-2008,34.900001525878906,35.029998779296875,1471600,35.540000915527344,35.540000915527344,32.69972610473633
02-04-2008,35.43000030517578,35.470001220703125,1280900,36.86000061035156,35.810001373291016,32.94815444946289
03-04-2008,35.33000183105469,35.5,690000,36.0,35.84000015258789,32.97574996948242
04-04-2008,35.47999954223633,36.0099983215332,576100,36.36000061035156,35.939998626708984,33.06773376464844
07-04-2008,35.47999954223633,36.11000061035156,487800,36.11000061035156,35.56999969482422,32.72732925415039
08-04-2008,35.22999954223633,35.38999938964844,607400,35.7599983215332,35.560001373291016,32.71812057495117
09-04-2008,34.34000015258789,35.709999084472656,586300,35.7400016784668,34.369998931884766,31.62323760986328
10-04-2008,34.2599983215332,34.33000183105469,865000,35.369998931884766,34.58000183105469,31.81642723083496
11-04-2008,33.939998626708984,34.18000030517578,732200,34.970001220703125,34.33000183105469,31.586421966552734
14-04-2008,33.709999084472656,34.2599983215332,808600,34.40999984741211,33.7599983215332,31.06197166442871
15-04-2008,33.290000915527344,34.02000045776367,1074500,34.08000183105469,33.439998626708984,30.767547607421875
16-04-2008,33.310001373291016,33.9900016784668,663600,34.7400016784668,34.66999816894531,31.89924430847168
17-04-2008,34.15999984741211,34.5,381900,34.709999084472656,34.34000015258789,31.595623016357422
18-04-2008,34.83000183105469,34.83000183105469,585600,35.5,34.97999954223633,32.184486389160156
21-04-2008,34.0099983215332,34.650001525878906,494900,34.83000183105469,34.81999969482422,32.03725814819336
22-04-2008,33.599998474121094,34.7599983215332,513400,34.93000030517578,34.040000915527344,31.31959342956543
23-04-2008,33.08000183105469,34.040000915527344,1003000,34.15999984741211,33.56999969482422,30.88715171813965
24-04-2008,33.61000061035156,33.66999816894531,716200,34.77000045776367,34.349998474121094,31.604820251464844
25-04-2008,33.84000015258789,34.34000015258789,813200,34.880001068115234,34.70000076293945,31.926860809326172
28-04-2008,34.650001525878906,34.900001525878906,691000,35.279998779296875,35.060001373291016,32.25809860229492
29-04-2008,35.040000915527344,35.08000183105469,386300,35.75,35.34000015258789,32.515724182128906
30-04-2008,34.47999954223633,35.470001220703125,366900,35.470001220703125,34.68000030517578,31.908437728881836
01-05-2008,34.529998779296875,34.75,766600,36.09000015258789,36.040000915527344,33.159751892089844
02-05-2008,35.88999938964844,36.29999923706055,1102000,36.7599983215332,35.959999084472656,33.08615493774414
05-05-2008,35.279998779296875,36.029998779296875,665000,36.029998779296875,35.279998779296875,32.460514068603516
06-05-2008,33.849998474121094,35.0099983215332,1190200,35.0099983215332,34.33000183105469,31.586421966552734
07-05-2008,33.720001220703125,34.439998626708984,764600,34.75,33.790000915527344,31.089574813842773
08-05-2008,33.619998931884766,34.0099983215332,478400,35.04999923706055,33.91999816894531,31.209205627441406
09-05-2008,33.189998626708984,33.459999084472656,474800,34.130001068115234,33.630001068115234,30.942352294921875
12-05-2008,33.279998779296875,33.7400016784668,1124400,33.86000061035156,33.75,31.052772521972656
13-05-2008,33.13999938964844,34.02000045776367,751200,34.22999954223633,33.790000915527344,31.089574813842773
14-05-2008,33.68000030517578,33.75,863800,34.849998474121094,34.52000045776367,31.761245727539062
15-05-2008,34.130001068115234,34.75,950300,34.900001525878906,34.63999938964844,31.87165069580078
16-05-2008,37.75,38.47999954223633,6058400,39.4900016784668,38.81999969482422,35.71760940551758
19-05-2008,38.880001068115234,39.189998626708984,3518500,40.2400016784668,39.099998474121094,35.97521209716797
20-05-2008,38.2400016784668,38.88999938964844,2311400,39.540000915527344,38.939998626708984,35.827999114990234
21-05-2008,38.40999984741211,39.13999938964844,1344500,39.599998474121094,38.599998474121094,35.51517868041992
22-05-2008,38.0,38.599998474121094,2318900,39.310001373291016,38.130001068115234,35.082740783691406
23-05-2008,37.68000030517578,37.93000030517578,1646300,38.34000015258789,37.93000030517578,34.89872741699219
27-05-2008,37.7400016784668,37.939998626708984,1393500,38.36000061035156,38.279998779296875,35.22074890136719
28-05-2008,38.650001525878906,38.72999954223633,2442900,40.0,39.90999984741211,36.72047805786133
29-05-2008,39.58000183105469,39.9900016784668,2906000,41.27000045776367,40.599998474121094,37.35533905029297
30-05-2008,39.720001220703125,40.75,2015600,40.869998931884766,40.29999923706055,37.07933044433594
02-06-2008,39.93000030517578,40.27000045776367,2309500,40.7599983215332,40.56999969482422,37.32773971557617
03-06-2008,39.81999969482422,40.619998931884766,1854500,40.959999084472656,40.5099983215332,37.27252960205078
04-06-2008,40.040000915527344,40.470001220703125,1666000,40.79999923706055,40.54999923706055,37.30933380126953
05-06-2008,40.599998474121094,40.599998474121094,2549800,41.849998474121094,41.7400016784668,38.404239654541016
06-06-2008,40.150001525878906,41.189998626708984,2954000,41.41999816894531,40.29999923706055,37.07933044433594
09-06-2008,40.369998931884766,40.540000915527344,1896900,41.27000045776367,41.08000183105469,37.79698181152344
10-06-2008,40.400001525878906,40.650001525878906,1549200,41.22999954223633,40.7599983215332,37.5025520324707
11-06-2008,38.7400016784668,40.869998931884766,2270000,40.95000076293945,38.849998474121094,35.745182037353516
12-06-2008,38.77000045776367,39.189998626708984,2581100,40.0099983215332,38.81999969482422,35.71760940551758
13-06-2008,38.93000030517578,39.0,2476100,39.9900016784668,39.290000915527344,36.1500244140625
16-06-2008,39.97999954223633,39.9900016784668,3590300,41.65999984741211,41.54999923706055,38.22942352294922
17-06-2008,41.15999984741211,41.70000076293945,1734400,41.97999954223633,41.220001220703125,37.92579650878906
18-06-2008,39.97999954223633,40.849998474121094,1965100,40.9900016784668,40.04999923706055,36.90303039550781
19-06-2008,39.869998931884766,40.150001525878906,1575200,40.869998931884766,40.75,37.54800796508789
20-06-2008,39.36000061035156,40.4900016784668,1781000,40.5,39.970001220703125,36.82929992675781
23-06-2008,38.7599983215332,40.22999954223633,1274200,40.45000076293945,39.150001525878906,36.07371520996094
24-06-2008,38.220001220703125,38.900001525878906,1341200,39.52000045776367,38.65999984741211,35.622230529785156
25-06-2008,38.810001373291016,39.0,1602500,40.650001525878906,40.08000183105469,36.93065643310547
26-06-2008,39.18000030517578,39.43000030517578,1582300,40.11000061035156,39.5,36.3962287902832
27-06-2008,38.7599983215332,39.65999984741211,1498200,40.279998779296875,39.400001525878906,36.30408477783203
30-06-2008,38.25,39.29999923706055,1223600,39.630001068115234,38.83000183105469,35.77887725830078
01-07-2008,37.400001525878906,38.31999969482422,2323700,39.06999969482422,39.06999969482422,36.00000762939453
02-07-2008,37.13999938964844,39.15999984741211,1576500,39.22999954223633,37.16999816894531,34.24930191040039
03-07-2008,35.2400016784668,37.31999969482422,1484800,37.47999954223633,37.130001068115234,34.21244812011719
07-07-2008,37.220001220703125,37.40999984741211,2013200,38.25,37.93000030517578,34.9495964050293
08-07-2008,37.2400016784668,38.310001373291016,1662200,38.66999816894531,38.59000015258789,35.557735443115234
09-07-2008,37.380001068115234,38.400001525878906,1803500,38.52000045776367,37.529998779296875,34.58102035522461
10-07-2008,36.79999923706055,37.56999969482422,1583000,38.2599983215332,37.310001373291016,34.3783073425293
11-07-2008,35.599998474121094,36.75,1769300,37.29999923706055,36.810001373291016,33.917606353759766
14-07-2008,36.459999084472656,37.439998626708984,1645000,38.33000183105469,38.0099983215332,35.02330017089844
15-07-2008,35.900001525878906,37.939998626708984,2287200,38.119998931884766,37.27000045776367,34.3414421081543
16-07-2008,37.029998779296875,37.459999084472656,1302400,39.66999816894531,39.47999954223633,36.3777961730957
17-07-2008,38.41999816894531,39.650001525878906,1507700,40.90999984741211,40.810001373291016,37.60330581665039
18-07-2008,40.599998474121094,41.09000015258789,1605600,41.959999084472656,40.970001220703125,37.75071334838867
21-07-2008,40.11000061035156,41.16999816894531,1176400,41.529998779296875,40.43000030517578,37.25313949584961
22-07-2008,40.0099983215332,40.130001068115234,1425400,42.04999923706055,41.90999984741211,38.61684036254883
23-07-2008,40.88999938964844,41.790000915527344,2644300,42.540000915527344,41.47999954223633,38.22064208984375
24-07-2008,40.66999816894531,41.58000183105469,1309700,42.0,40.79999923706055,37.59407043457031
25-07-2008,40.06999969482422,40.869998931884766,855500,41.22999954223633,40.16999816894531,37.013580322265625
28-07-2008,39.400001525878906,40.13999938964844,870000,40.5,39.93000030517578,36.792442321777344
29-07-2008,39.650001525878906,39.939998626708984,1203400,41.90999984741211,41.810001373291016,38.52473831176758
30-07-2008,41.16999816894531,41.959999084472656,922400,42.90999984741211,41.880001068115234,38.58921813964844
31-07-2008,40.779998779296875,41.59000015258789,1062800,41.939998626708984,41.09000015258789,37.86129379272461
01-08-2008,40.88999938964844,41.529998779296875,1818500,42.529998779296875,42.0,38.69978713989258
04-08-2008,41.18000030517578,42.5,1451300,42.5,41.349998474121094,38.10086441040039
05-08-2008,41.599998474121094,41.75,2842200,43.15999984741211,43.02000045776367,39.6396484375
06-08-2008,41.54999923706055,43.4900016784668,2055700,43.4900016784668,42.029998779296875,38.72742462158203
07-08-2008,42.560001373291016,43.9900016784668,5052400,45.0,44.099998474121094,40.63477325439453
08-08-2008,41.45000076293945,42.790000915527344,3248400,44.16999816894531,44.099998474121094,40.63477325439453
11-08-2008,43.15999984741211,44.540000915527344,2258300,44.56999969482422,43.720001220703125,40.284637451171875
12-08-2008,43.04999923706055,43.5,1641400,44.06999969482422,43.7599983215332,40.32149887084961
13-08-2008,42.209999084472656,43.41999816894531,1785400,43.650001525878906,43.45000076293945,40.03585433959961
14-08-2008,43.0099983215332,43.33000183105469,1166600,45.0,44.2400016784668,40.763771057128906
15-08-2008,44.0,44.2400016784668,939600,45.0,44.61000061035156,41.104698181152344
18-08-2008,44.0,44.84000015258789,1043400,44.86000061035156,44.29999923706055,40.81904602050781
19-08-2008,42.84000015258789,44.0,1310700,44.189998626708984,42.959999084472656,39.584346771240234
20-08-2008,41.08000183105469,41.59000015258789,1577400,43.040000915527344,42.189998626708984,38.874855041503906
21-08-2008,41.560001373291016,42.0099983215332,789600,42.47999954223633,42.29999923706055,38.9761962890625
22-08-2008,41.5,41.75,1305700,42.47999954223633,42.47999954223633,39.14205551147461
25-08-2008,41.43000030517578,42.290000915527344,677100,42.52000045776367,41.619998931884766,38.34963607788086
26-08-2008,40.91999816894531,41.34000015258789,956900,41.83000183105469,41.52000045776367,38.25749969482422
27-08-2008,41.119998931884766,41.720001220703125,1008300,42.56999969482422,42.31999969482422,38.99464416503906
28-08-2008,42.20000076293945,42.599998474121094,1344800,43.400001525878906,43.38999938964844,39.98058319091797
29-08-2008,42.93000030517578,43.11000061035156,766900,43.58000183105469,43.040000915527344,39.658058166503906
02-09-2008,43.470001220703125,43.58000183105469,1577500,45.52000045776367,44.0099983215332,40.551841735839844
03-09-2008,43.66999816894531,44.0099983215332,1261800,44.599998474121094,44.099998474121094,40.63477325439453
04-09-2008,42.59000015258789,43.849998474121094,980100,43.849998474121094,42.90999984741211,39.53828811645508
05-09-2008,41.59000015258789,42.22999954223633,977800,42.4900016784668,42.130001068115234,38.81956100463867
08-09-2008,42.290000915527344,43.0,1345400,43.38999938964844,43.18000030517578,39.787071228027344
09-09-2008,42.02000045776367,43.220001220703125,1781900,43.63999938964844,42.209999084472656,38.893287658691406
10-09-2008,42.04999923706055,42.439998626708984,1272500,43.27000045776367,42.939998626708984,39.56592559814453
11-09-2008,41.630001068115234,42.31999969482422,1373000,42.560001373291016,42.459999084472656,39.12363052368164
12-09-2008,41.11000061035156,42.20000076293945,1077400,42.209999084472656,41.720001220703125,38.44179153442383
15-09-2008,39.029998779296875,39.900001525878906,1654400,41.400001525878906,40.2599983215332,37.09649658203125
16-09-2008,39.16999816894531,39.689998626708984,2118800,40.650001525878906,39.849998474121094,36.71873092651367
17-09-2008,38.06999969482422,38.86000061035156,1800900,40.08000183105469,38.2400016784668,35.28837585449219
18-09-2008,37.5099983215332,41.20000076293945,3411600,41.369998931884766,38.279998779296875,35.325279235839844
19-09-2008,38.689998626708984,40.02000045776367,2178900,42.060001373291016,39.06999969482422,36.054290771484375
22-09-2008,38.630001068115234,39.400001525878906,1408500,40.279998779296875,38.72999954223633,35.74055099487305
23-09-2008,38.54999923706055,39.0,1317600,39.72999954223633,39.06999969482422,36.054290771484375
24-09-2008,38.709999084472656,39.060001373291016,1388500,40.2599983215332,39.540000915527344,36.48801803588867
25-09-2008,39.33000183105469,40.18000030517578,1290700,40.58000183105469,39.599998474121094,36.54338836669922
26-09-2008,38.529998779296875,39.20000076293945,1506900,40.93000030517578,40.130001068115234,37.032493591308594
29-09-2008,38.20000076293945,39.310001373291016,2489000,40.04999923706055,38.83000183105469,35.832820892333984
30-09-2008,38.5,39.5,1589100,40.11000061035156,39.65999984741211,36.5987663269043
01-10-2008,39.31999969482422,41.2400016784668,4616300,41.2400016784668,39.97999954223633,36.89405059814453
02-10-2008,38.11000061035156,39.77000045776367,2071400,40.529998779296875,38.88999938964844,35.88818359375
03-10-2008,36.59000015258789,39.27000045776367,2109900,40.0,36.75,33.913368225097656
06-10-2008,32.97999954223633,35.5099983215332,3028900,35.939998626708984,34.369998931884766,31.717063903808594
07-10-2008,27.729999542236328,31.959999084472656,6364400,32.779998779296875,28.600000381469727,26.392454147338867
08-10-2008,27.43000030517578,27.770000457763672,3477600,29.770000457763672,29.399999618530273,27.13070297241211
09-10-2008,27.719999313354492,29.700000762939453,2116300,30.670000076293945,27.969999313354492,25.811071395874023
10-10-2008,25.459999084472656,26.450000762939453,2830000,27.899999618530273,26.969999313354492,24.88826560974121
13-10-2008,27.299999237060547,28.209999084472656,2191400,29.190000534057617,28.280000686645508,26.097152709960938
14-10-2008,27.270000457763672,29.280000686645508,2355600,29.760000228881836,27.829999923706055,25.681884765625
15-10-2008,24.899999618530273,28.100000381469727,2619600,28.100000381469727,25.3799991607666,23.420995712280273
16-10-2008,24.309999465942383,25.350000381469727,2062500,26.440000534057617,26.389999389648438,24.3530330657959
17-10-2008,25.729999542236328,25.729999542236328,2172400,34.529998779296875,27.579999923706055,25.4511775970459
20-10-2008,27.889999389648438,27.889999389648438,1779000,29.780000686645508,29.780000686645508,27.481365203857422
21-10-2008,28.889999389648438,29.760000228881836,1363200,30.1299991607666,29.0,26.761573791503906
22-10-2008,27.170000076293945,28.459999084472656,1736600,29.09000015258789,28.149999618530273,25.97718048095703
23-10-2008,25.860000610351562,28.309999465942383,1763100,28.450000762939453,27.229999542236328,25.12819480895996
24-10-2008,24.920000076293945,26.0,1200800,26.739999771118164,25.90999984741211,23.910085678100586
27-10-2008,24.110000610351562,25.280000686645508,1885000,26.219999313354492,24.170000076293945,22.304384231567383
28-10-2008,24.360000610351562,25.0,1850300,26.450000762939453,26.450000762939453,24.408405303955078
29-10-2008,25.5,26.360000610351562,1660000,27.25,25.5,23.531726837158203
30-10-2008,26.290000915527344,27.020000457763672,1925800,27.889999389648438,27.06999969482422,24.98055076599121
31-10-2008,26.8799991607666,27.25,3609500,31.399999618530273,31.200000762939453,28.791770935058594
03-11-2008,29.790000915527344,30.920000076293945,2656800,31.68000030517578,30.079999923706055,27.75821304321289
04-11-2008,30.020000457763672,30.68000030517578,1425300,31.459999084472656,31.420000076293945,28.99478530883789
05-11-2008,29.100000381469727,31.149999618530273,1110600,31.209999084472656,29.31999969482422,27.05687141418457
06-11-2008,27.950000762939453,29.31999969482422,1166300,29.899999618530273,28.06999969482422,25.90335464477539
07-11-2008,27.8799991607666,28.149999618530273,993500,28.889999389648438,28.610000610351562,26.40167999267578
10-11-2008,27.15999984741211,29.209999084472656,751700,29.3799991607666,27.559999465942383,25.432723999023438
11-11-2008,25.850000381469727,27.559999465942383,1217700,27.59000015258789,26.6200008392334,24.565282821655273
12-11-2008,24.670000076293945,25.81999969482422,1132400,26.549999237060547,24.8799991607666,22.959583282470703
13-11-2008,24.739999771118164,25.0,1623500,28.75,28.600000381469727,26.392454147338867
14-11-2008,25.889999389648438,28.219999313354492,1321600,28.479999542236328,26.040000915527344,24.030052185058594
17-11-2008,25.450000762939453,26.0,1040400,26.920000076293945,25.809999465942383,23.817790985107422
18-11-2008,25.290000915527344,25.8700008392334,1136600,26.889999389648438,26.549999237060547,24.500680923461914
19-11-2008,26.489999771118164,26.489999771118164,2964600,27.280000686645508,26.65999984741211,24.602197647094727
20-11-2008,25.56999969482422,26.290000915527344,2484200,27.260000228881836,25.780000686645508,23.790122985839844
21-11-2008,24.030000686645508,26.3799991607666,1646500,26.579999923706055,26.56999969482422,24.519128799438477
24-11-2008,26.229999542236328,27.0,1695700,28.739999771118164,28.170000076293945,25.995635986328125
25-11-2008,27.899999618530273,28.649999618530273,1385200,29.31999969482422,29.18000030517578,26.927682876586914
26-11-2008,28.239999771118164,28.690000534057617,1366100,31.649999618530273,31.149999618530273,28.745624542236328
28-11-2008,29.979999542236328,31.25,775200,31.25,30.360000610351562,28.0166015625
01-12-2008,28.1200008392334,29.450000762939453,1331800,29.68000030517578,28.15999984741211,25.986408233642578
02-12-2008,28.1200008392334,28.6200008392334,1265500,30.100000381469727,29.969999313354492,27.656700134277344
03-12-2008,28.549999237060547,29.329999923706055,2229400,30.540000915527344,29.40999984741211,27.139934539794922
04-12-2008,28.649999618530273,29.270000457763672,1719100,30.190000534057617,29.290000915527344,27.029191970825195
05-12-2008,28.6200008392334,29.260000228881836,1516100,31.799999237060547,31.719999313354492,29.271623611450195
08-12-2008,31.770000457763672,32.290000915527344,1579200,33.34000015258789,32.2599983215332,29.769947052001953
09-12-2008,31.989999771118164,32.2599983215332,1746400,33.77000045776367,32.189998626708984,29.70534896850586
10-12-2008,31.770000457763672,32.220001220703125,726000,33.099998474121094,32.7400016784668,30.21289825439453
11-12-2008,31.790000915527344,32.59000015258789,2071800,34.439998626708984,32.189998626708984,29.70534896850586
12-12-2008,31.40999984741211,31.40999984741211,948600,32.90999984741211,32.470001220703125,29.96373748779297
15-12-2008,30.760000228881836,32.459999084472656,1221600,32.54999923706055,31.219999313354492,28.810216903686523
16-12-2008,31.040000915527344,31.530000686645508,1290900,32.970001220703125,32.84000015258789,30.305173873901367
17-12-2008,32.16999816894531,32.38999938964844,1161700,33.43000030517578,33.040000915527344,30.48974609375
18-12-2008,33.06999969482422,33.22999954223633,1611800,33.790000915527344,33.7400016784668,31.135719299316406
19-12-2008,32.31999969482422,33.970001220703125,2547700,34.439998626708984,32.61000061035156,30.092927932739258
22-12-2008,30.190000534057617,32.560001373291016,1467000,32.58000183105469,31.209999084472656,28.800994873046875
23-12-2008,30.68000030517578,31.31999969482422,1156200,32.029998779296875,30.8700008392334,28.5421085357666
24-12-2008,30.40999984741211,30.760000228881836,234400,31.549999237060547,31.3799991607666,29.013647079467773
26-12-2008,31.1200008392334,31.520000457763672,628500,31.68000030517578,31.5,29.124605178833008
29-12-2008,30.899999618530273,31.600000381469727,679700,31.8799991607666,31.559999465942383,29.180078506469727
30-12-2008,31.68000030517578,31.68000030517578,830700,33.15999984741211,33.0099983215332,30.520723342895508
31-12-2008,32.709999084472656,33.11000061035156,920700,33.7400016784668,33.650001525878906,31.112470626831055
02-01-2009,33.06999969482422,33.86000061035156,795900,34.29999923706055,34.13999938964844,31.56553077697754
05-01-2009,33.369998931884766,33.88999938964844,969700,34.130001068115234,33.68000030517578,31.140209197998047
06-01-2009,33.279998779296875,34.0099983215332,1159300,34.29999923706055,33.72999954223633,31.186433792114258
07-01-2009,31.84000015258789,33.290000915527344,1919100,33.5,32.38999938964844,29.947486877441406
08-01-2009,31.25,32.380001068115234,1165200,32.599998474121094,32.5,30.0491886138916
09-01-2009,31.549999237060547,32.38999938964844,991500,32.38999938964844,31.780000686645508,29.38348388671875
12-01-2009,30.510000228881836,31.579999923706055,825600,31.790000915527344,30.829999923706055,28.505123138427734
13-01-2009,30.459999084472656,30.670000076293945,1141800,31.270000457763672,31.1200008392334,28.77325439453125
14-01-2009,30.0,30.459999084472656,1065600,30.760000228881836,30.1299991607666,27.857906341552734
15-01-2009,29.5,30.1299991607666,1612400,31.1200008392334,30.59000015258789,28.283218383789062
16-01-2009,30.559999465942383,31.030000686645508,930300,31.850000381469727,31.719999313354492,29.328006744384766
20-01-2009,30.010000228881836,31.239999771118164,753400,31.6299991607666,30.15999984741211,27.88564682006836
21-01-2009,29.790000915527344,30.219999313354492,1600800,31.549999237060547,31.479999542236328,29.106103897094727
22-01-2009,31.700000762939453,32.279998779296875,2429000,33.189998626708984,32.709999084472656,30.243356704711914
23-01-2009,31.43000030517578,32.09000015258789,1393600,33.59000015258789,32.84000015258789,30.363548278808594
26-01-2009,32.31999969482422,32.31999969482422,1567700,33.5099983215332,32.77000045776367,30.2988338470459
27-01-2009,32.599998474121094,33.369998931884766,1059900,33.88999938964844,33.029998779296875,30.53923225402832
28-01-2009,33.47999954223633,33.72999954223633,1432100,34.54999923706055,34.400001525878906,31.805919647216797
29-01-2009,33.25,34.040000915527344,1025600,34.38999938964844,33.369998931884766,30.85359001159668
30-01-2009,32.459999084472656,33.560001373291016,1273100,33.84000015258789,32.72999954223633,30.2618350982666
02-02-2009,32.18000030517578,32.18000030517578,910500,33.18000030517578,33.040000915527344,30.548473358154297
03-02-2009,32.380001068115234,33.06999969482422,1190100,34.119998931884766,33.93000030517578,31.37135124206543
04-02-2009,32.900001525878906,33.88999938964844,1947500,34.0,33.380001068115234,30.86282730102539
05-02-2009,32.68000030517578,33.20000076293945,2399000,33.56999969482422,32.95000076293945,30.46524429321289
06-02-2009,32.86000061035156,33.029998779296875,1773700,34.209999084472656,33.630001068115234,31.093965530395508
09-02-2009,33.2599983215332,33.70000076293945,1603900,34.25,34.25,31.66722297668457
10-02-2009,32.84000015258789,33.95000076293945,2653400,34.709999084472656,32.95000076293945,30.46524429321289
11-02-2009,32.599998474121094,33.06999969482422,1735800,33.529998779296875,32.7599983215332,30.28957748413086
12-02-2009,31.639999389648438,32.45000076293945,2015900,33.099998474121094,33.0,30.51148796081543
13-02-2009,32.68000030517578,33.20000076293945,974200,33.7400016784668,32.81999969482422,30.34505844116211
17-02-2009,31.81999969482422,31.959999084472656,2782900,32.79999923706055,32.13999938964844,29.716333389282227
18-02-2009,31.829999923706055,32.220001220703125,3238800,33.08000183105469,32.630001068115234,30.16938591003418
19-02-2009,36.2599983215332,36.369998931884766,9416800,37.93000030517578,37.0,34.20985412597656
20-02-2009,36.29999923706055,36.310001373291016,4039300,37.900001525878906,36.90999984741211,34.12664031982422
23-02-2009,36.36000061035156,37.290000915527344,3021500,37.810001373291016,36.470001220703125,33.719810485839844
24-02-2009,36.58000183105469,36.88999938964844,3089700,37.970001220703125,37.58000183105469,34.74611282348633
25-02-2009,37.0,37.470001220703125,3130700,38.189998626708984,37.5,34.672142028808594
26-02-2009,37.25,38.0,2744300,38.63999938964844,37.529998779296875,34.69987106323242
27-02-2009,37.099998474121094,37.34000015258789,2674000,38.75,38.25,35.36559295654297
02-03-2009,36.119998931884766,37.689998626708984,2624400,38.560001373291016,36.310001373291016,33.57187271118164
03-03-2009,37.619998931884766,38.310001373291016,4830600,39.5,38.31999969482422,35.43032455444336
04-03-2009,37.34000015258789,38.91999816894531,3222500,38.93000030517578,37.540000915527344,34.709129333496094
05-03-2009,36.25,36.91999816894531,2040700,38.2599983215332,37.189998626708984,34.38551712036133
06-03-2009,35.4900016784668,37.380001068115234,3822700,37.619998931884766,36.43000030517578,33.68281936645508
09-03-2009,35.77000045776367,36.220001220703125,1860000,37.66999816894531,36.0099983215332,33.29450225830078
10-03-2009,36.52000045776367,36.650001525878906,2105400,38.38999938964844,38.279998779296875,35.3933219909668
11-03-2009,37.7599983215332,38.060001373291016,2855100,39.63999938964844,39.400001525878906,36.42885971069336
12-03-2009,38.70000076293945,39.31999969482422,2327800,39.9900016784668,39.86000061035156,36.85417175292969
13-03-2009,38.880001068115234,39.7599983215332,1450800,40.0,39.72999954223633,36.73396301269531
16-03-2009,38.63999938964844,39.81999969482422,1548500,39.86000061035156,38.869998931884766,35.938819885253906
17-03-2009,38.5,38.70000076293945,1495000,39.90999984741211,39.540000915527344,36.55830001831055
18-03-2009,39.34000015258789,39.540000915527344,2790700,41.529998779296875,41.040000915527344,37.94518280029297
19-03-2009,40.11000061035156,41.75,1545100,41.75,41.060001373291016,37.96368408203125
20-03-2009,39.540000915527344,41.400001525878906,1727600,41.400001525878906,40.0099983215332,36.99287414550781
23-03-2009,37.7599983215332,40.369998931884766,3274800,40.68000030517578,40.650001525878906,37.58460235595703
24-03-2009,39.09000015258789,40.25,2800600,40.56999969482422,39.150001525878906,36.197715759277344
25-03-2009,38.45000076293945,39.400001525878906,2606700,40.0,40.0,37.040382385253906
26-03-2009,39.88999938964844,40.16999816894531,2634300,42.38999938964844,42.189998626708984,39.068336486816406
27-03-2009,41.2599983215332,41.810001373291016,1441500,41.97999954223633,41.79999923706055,38.70719528198242
30-03-2009,40.43000030517578,41.119998931884766,1594300,41.63999938964844,41.63999938964844,38.55903244018555
31-03-2009,40.59000015258789,42.11000061035156,1865300,42.11000061035156,41.08000183105469,38.04047393798828
01-04-2009,40.400001525878906,40.52000045776367,1973000,42.2400016784668,42.09000015258789,38.97574234008789
02-04-2009,39.61000061035156,41.04999923706055,4266500,41.65999984741211,39.77000045776367,36.827396392822266
03-04-2009,38.11000061035156,38.54999923706055,3577500,40.5099983215332,40.5099983215332,37.51264190673828
06-04-2009,39.380001068115234,40.15999984741211,2064200,40.47999954223633,40.29999923706055,37.318206787109375
07-04-2009,39.20000076293945,39.90999984741211,1931600,40.040000915527344,39.4900016784668,36.5681266784668
08-04-2009,39.310001373291016,40.040000915527344,1872200,41.040000915527344,40.68000030517578,37.67006301879883
09-04-2009,41.31999969482422,41.31999969482422,2094600,42.5,42.290000915527344,39.160953521728516
13-04-2009,40.560001373291016,42.04999923706055,1845400,42.150001525878906,41.220001220703125,38.17012023925781
14-04-2009,39.709999084472656,40.88999938964844,1608900,41.11000061035156,40.619998931884766,37.6145133972168
15-04-2009,40.09000015258789,40.5,2367600,42.15999984741211,42.06999969482422,38.957218170166016
16-04-2009,41.970001220703125,42.52000045776367,1884700,43.83000183105469,43.540000915527344,40.31846618652344
17-04-2009,43.0099983215332,43.7400016784668,1305000,43.849998474121094,43.34000015258789,40.13324737548828
20-04-2009,41.529998779296875,41.709999084472656,1119400,43.06999969482422,41.81999969482422,38.725738525390625
21-04-2009,41.459999084472656,42.0,1032900,42.66999816894531,42.61000061035156,39.457275390625
22-04-2009,42.2400016784668,42.2400016784668,2167600,44.18000030517578,43.619998931884766,40.39254379272461
23-04-2009,43.400001525878906,43.650001525878906,1834200,44.63999938964844,44.13999938964844,40.874061584472656
24-04-2009,42.5,44.189998626708984,1818800,44.38999938964844,42.630001068115234,39.475799560546875
27-04-2009,42.02000045776367,42.45000076293945,1713100,43.08000183105469,42.470001220703125,39.32762908935547
28-04-2009,42.099998474121094,42.349998474121094,1849000,44.0,43.47999954223633,40.262901306152344
29-04-2009,42.31999969482422,43.86000061035156,1593800,44.380001068115234,42.599998474121094,39.44801330566406
30-04-2009,43.29999923706055,43.970001220703125,2504700,44.88999938964844,43.75,40.51292037963867
01-05-2009,42.099998474121094,43.779998779296875,1513800,43.779998779296875,42.43000030517578,39.290592193603516
04-05-2009,42.630001068115234,42.84000015258789,1186600,44.0099983215332,43.779998779296875,40.54069900512695
05-05-2009,41.97999954223633,42.43000030517578,2809400,43.27000045776367,42.060001373291016,38.94798278808594
06-05-2009,41.290000915527344,42.31999969482422,2622000,43.279998779296875,42.27000045776367,39.142425537109375
07-05-2009,41.529998779296875,42.959999084472656,1498300,43.04999923706055,41.849998474121094,38.75350570678711
08-05-2009,41.08000183105469,42.2599983215332,1258200,42.540000915527344,41.70000076293945,38.6146125793457
11-05-2009,40.20000076293945,41.150001525878906,1066700,41.91999816894531,41.27000045776367,38.2164192199707
12-05-2009,39.79999923706055,41.52000045776367,1424000,41.959999084472656,40.43000030517578,37.43856430053711
13-05-2009,39.5,39.93000030517578,1657600,40.41999816894531,39.7599983215332,36.818138122558594
14-05-2009,39.720001220703125,39.720001220703125,1478000,41.5099983215332,39.93000030517578,36.97555923461914
15-05-2009,39.61000061035156,39.95000076293945,1160000,40.97999954223633,40.65999984741211,37.651546478271484
18-05-2009,40.43000030517578,41.119998931884766,1757300,42.040000915527344,41.970001220703125,38.864627838134766
19-05-2009,43.029998779296875,43.029998779296875,3061600,44.130001068115234,43.380001068115234,40.170310974121094
20-05-2009,42.470001220703125,43.959999084472656,2950600,44.029998779296875,42.88999938964844,39.716556549072266
21-05-2009,41.5,42.529998779296875,4158700,43.15999984741211,42.77000045776367,39.605438232421875
22-05-2009,42.599998474121094,43.18000030517578,2091800,43.7599983215332,43.0,39.81840515136719
26-05-2009,42.43000030517578,42.599998474121094,3451300,45.20000076293945,45.130001068115234,41.79082489013672
27-05-2009,43.869998931884766,44.599998474121094,2489700,45.0,44.150001525878906,40.88332748413086
28-05-2009,42.25,44.52000045776367,2876000,44.7599983215332,43.41999816894531,40.20733642578125
29-05-2009,41.97999954223633,43.45000076293945,3022800,43.459999084472656,42.59000015258789,39.438758850097656
01-06-2009,42.630001068115234,43.189998626708984,2640900,44.11000061035156,43.849998474121094,40.60551834106445
02-06-2009,43.849998474121094,44.099998474121094,2473900,45.45000076293945,45.150001525878906,41.80933380126953
03-06-2009,44.34000015258789,44.75,1651100,45.20000076293945,45.150001525878906,41.80933380126953
04-06-2009,43.7400016784668,45.150001525878906,1526700,45.25,44.560001373291016,41.26298522949219
05-06-2009,43.5,44.7400016784668,2034500,44.97999954223633,43.779998779296875,40.54069900512695
08-06-2009,42.90999984741211,43.59000015258789,1432000,44.2599983215332,43.959999084472656,40.70737838745117
09-06-2009,43.619998931884766,44.060001373291016,1278000,44.599998474121094,44.349998474121094,41.068519592285156
10-06-2009,42.86000061035156,44.470001220703125,1600300,44.5,43.5,40.28141784667969
11-06-2009,41.43000030517578,43.40999984741211,2995200,43.66999816894531,41.52000045776367,38.44792175292969
12-06-2009,40.689998626708984,41.38999938964844,1932600,41.560001373291016,41.2400016784668,38.18864440917969
15-06-2009,40.5,40.75,1808400,41.54999923706055,41.4900016784668,38.42014694213867
16-06-2009,40.650001525878906,41.81999969482422,1614500,41.81999969482422,40.84000015258789,37.81822967529297
17-06-2009,40.720001220703125,40.91999816894531,1921500,42.72999954223633,42.15999984741211,39.040565490722656
18-06-2009,41.880001068115234,42.38999938964844,1310500,42.869998931884766,42.58000183105469,39.42949676513672
19-06-2009,42.310001373291016,42.779998779296875,2054400,43.11000061035156,42.77000045776367,39.605438232421875
22-06-2009,41.47999954223633,42.5,1576200,42.619998931884766,42.25,39.12391662597656
23-06-2009,41.7400016784668,42.27000045776367,1357200,42.41999816894531,41.86000061035156,38.76276779174805
24-06-2009,40.72999954223633,41.939998626708984,1477500,42.0099983215332,41.0099983215332,38.03017044067383
25-06-2009,40.86000061035156,40.88999938964844,1168500,42.31999969482422,42.04999923706055,38.99459457397461
26-06-2009,41.65999984741211,42.08000183105469,1181800,42.41999816894531,41.77000045776367,38.73495101928711
29-06-2009,41.29999923706055,42.06999969482422,1601500,42.18000030517578,41.560001373291016,38.54021453857422
30-06-2009,41.220001220703125,41.619998931884766,1393500,42.189998626708984,41.4900016784668,38.47529220581055
01-07-2009,41.4900016784668,41.709999084472656,1521800,42.290000915527344,42.09000015258789,39.031681060791016
02-07-2009,41.66999816894531,41.689998626708984,1672700,42.619998931884766,42.2400016784668,39.17079162597656
06-07-2009,41.77000045776367,41.83000183105469,1015700,43.27000045776367,42.36000061035156,39.282073974609375
07-07-2009,41.650001525878906,42.29999923706055,1061400,42.4900016784668,41.75,38.71639633178711
08-07-2009,41.66999816894531,41.90999984741211,3052400,44.279998779296875,44.150001525878906,40.942012786865234
09-07-2009,43.66999816894531,44.47999954223633,1254400,44.65999984741211,44.119998931884766,40.91419219970703
10-07-2009,43.619998931884766,44.02000045776367,1073100,44.38999938964844,44.18000030517578,40.96982955932617
13-07-2009,43.220001220703125,44.119998931884766,1427400,44.97999954223633,44.91999816894531,41.65606689453125
14-07-2009,44.0,44.83000183105469,1652200,45.0,44.38999938964844,41.164573669433594
15-07-2009,44.220001220703125,44.45000076293945,1793200,45.040000915527344,44.91999816894531,41.65606689453125
16-07-2009,44.630001068115234,44.93000030517578,1273700,45.59000015258789,45.40999984741211,42.1104621887207
17-07-2009,44.97999954223633,45.369998931884766,761500,45.58000183105469,45.2599983215332,41.97134780883789
20-07-2009,44.95000076293945,45.279998779296875,1510400,45.68000030517578,45.61000061035156,42.29593276977539
21-07-2009,45.369998931884766,46.209999084472656,1212100,46.36000061035156,46.130001068115234,42.77814483642578
22-07-2009,45.79999923706055,46.119998931884766,1010500,47.09000015258789,46.459999084472656,43.084163665771484
23-07-2009,46.02000045776367,46.619998931884766,1281600,47.220001220703125,46.599998474121094,43.21398162841797
24-07-2009,46.11000061035156,46.310001373291016,566100,46.86000061035156,46.54999923706055,43.16762924194336
27-07-2009,45.77000045776367,46.630001068115234,740900,46.77000045776367,46.47999954223633,43.102699279785156
28-07-2009,45.68000030517578,46.31999969482422,906700,46.560001373291016,45.88999938964844,42.555580139160156
29-07-2009,44.90999984741211,45.70000076293945,1145300,46.25,45.349998474121094,42.054813385009766
30-07-2009,45.599998474121094,45.599998474121094,1919200,47.40999984741211,47.0,43.584922790527344
31-07-2009,46.119998931884766,47.0099983215332,1071600,47.16999816894531,46.22999954223633,42.87086486816406
03-08-2009,45.68000030517578,46.529998779296875,1211600,47.08000183105469,47.060001373291016,43.64056396484375
04-08-2009,45.279998779296875,47.0,1101100,47.060001373291016,45.459999084472656,42.15681457519531
05-08-2009,44.220001220703125,45.5,2025600,45.65999984741211,45.130001068115234,41.850807189941406
06-08-2009,44.400001525878906,45.13999938964844,1356400,45.83000183105469,45.33000183105469,42.03627014160156
07-08-2009,45.5099983215332,45.869998931884766,1022400,47.08000183105469,46.959999084472656,43.547828674316406
10-08-2009,45.880001068115234,46.95000076293945,911200,46.95000076293945,46.060001373291016,42.71322250366211
11-08-2009,44.97999954223633,45.790000915527344,1623800,46.0,45.22999954223633,41.943538665771484
12-08-2009,44.86000061035156,45.27000045776367,1597400,46.16999816894531,45.630001068115234,42.31447219848633
13-08-2009,41.540000915527344,43.119998931884766,5816600,43.560001373291016,43.27000045776367,40.125938415527344
14-08-2009,42.91999816894531,43.810001373291016,2274200,43.849998474121094,43.150001525878906,40.014686584472656
17-08-2009,42.189998626708984,42.369998931884766,1646700,43.5,43.06999969482422,39.940486907958984
18-08-2009,42.880001068115234,43.16999816894531,1674400,43.77000045776367,43.099998474121094,39.96830749511719
19-08-2009,42.779998779296875,42.79999923706055,1927300,43.81999969482422,43.720001220703125,40.54325485229492
20-08-2009,43.0099983215332,43.70000076293945,2125400,43.79999923706055,43.09000015258789,39.959041595458984
21-08-2009,43.029998779296875,43.2599983215332,1674500,43.939998626708984,43.18000030517578,40.0424919128418
24-08-2009,42.41999816894531,43.380001068115234,2031700,43.38999938964844,42.58000183105469,39.486087799072266
25-08-2009,42.79999923706055,42.79999923706055,1995300,43.63999938964844,43.0099983215332,39.884849548339844
26-08-2009,42.599998474121094,42.900001525878906,1720000,43.4900016784668,42.720001220703125,39.615928649902344
27-08-2009,42.09000015258789,42.88999938964844,1681900,43.150001525878906,43.09000015258789,39.959041595458984
28-08-2009,42.56999969482422,43.029998779296875,1307600,43.29999923706055,43.119998931884766,39.986854553222656
31-08-2009,42.040000915527344,42.75,1962300,42.75,42.29999923706055,39.226417541503906
01-09-2009,41.15999984741211,42.040000915527344,1706300,42.75,41.540000915527344,38.52165603637695
02-09-2009,41.4900016784668,41.54999923706055,1223000,41.869998931884766,41.5,38.48456573486328
03-09-2009,41.099998474121094,41.77000045776367,1580300,41.900001525878906,41.619998931884766,38.59583282470703
04-09-2009,41.04999923706055,41.54999923706055,1606700,41.599998474121094,41.20000076293945,38.20637512207031
08-09-2009,40.9900016784668,41.36000061035156,1855500,41.810001373291016,41.5,38.48456573486328
09-09-2009,41.189998626708984,41.61000061035156,1791700,41.880001068115234,41.54999923706055,38.53092575073242
10-09-2009,40.36000061035156,41.47999954223633,3503400,41.7599983215332,40.61000061035156,37.65922927856445
11-09-2009,38.08000183105469,40.650001525878906,7883700,40.650001525878906,39.150001525878906,36.305320739746094
14-09-2009,38.31999969482422,38.91999816894531,3092100,39.869998931884766,39.66999816894531,36.78752899169922
15-09-2009,38.599998474121094,39.630001068115234,3105300,39.869998931884766,39.029998779296875,36.19401550292969
16-09-2009,38.47999954223633,39.220001220703125,1918700,39.34000015258789,38.779998779296875,35.96220016479492
17-09-2009,38.56999969482422,38.63999938964844,1876300,39.400001525878906,38.709999084472656,35.89729309082031
18-09-2009,38.7599983215332,38.7599983215332,2637000,39.290000915527344,39.279998779296875,36.425865173339844
21-09-2009,38.77000045776367,39.09000015258789,2804700,40.349998474121094,40.11000061035156,37.19556427001953
22-09-2009,40.119998931884766,40.189998626708984,2441800,40.790000915527344,40.31999969482422,37.39031982421875
23-09-2009,38.529998779296875,39.689998626708984,4892900,39.869998931884766,38.630001068115234,35.876487731933594
24-09-2009,38.439998626708984,38.77000045776367,3797200,39.630001068115234,38.97999954223633,36.201534271240234
25-09-2009,38.630001068115234,38.939998626708984,1685400,39.529998779296875,39.16999816894531,36.37800598144531
28-09-2009,39.18000030517578,39.40999984741211,1562000,39.86000061035156,39.38999938964844,36.58231735229492
29-09-2009,39.040000915527344,39.41999816894531,1166400,39.880001068115234,39.189998626708984,36.39657211303711
30-09-2009,38.619998931884766,39.11000061035156,2196300,39.66999816894531,39.279998779296875,36.48015213012695
01-10-2009,37.790000915527344,39.25,2916800,39.25,37.939998626708984,35.23566818237305
02-10-2009,37.400001525878906,37.66999816894531,2629300,38.20000076293945,37.47999954223633,34.80845642089844
05-10-2009,37.349998474121094,37.349998474121094,1678600,38.459999084472656,37.650001525878906,34.96634292602539
06-10-2009,37.7400016784668,37.939998626708984,3566800,38.68000030517578,38.599998474121094,35.8486328125
07-10-2009,37.310001373291016,38.04999923706055,3804300,38.7400016784668,38.59000015258789,35.83934020996094
08-10-2009,38.2599983215332,38.779998779296875,2232000,39.209999084472656,38.380001068115234,35.64433288574219
09-10-2009,37.720001220703125,38.279998779296875,2695700,38.7599983215332,38.470001220703125,35.727882385253906
12-10-2009,38.209999084472656,38.470001220703125,1135100,38.869998931884766,38.2599983215332,35.532867431640625
13-10-2009,37.939998626708984,37.939998626708984,850400,38.380001068115234,38.13999938964844,35.42140579223633
14-10-2009,38.54999923706055,38.54999923706055,1476800,39.29999923706055,39.20000076293945,36.405845642089844
15-10-2009,38.869998931884766,39.0,1151500,39.47999954223633,39.369998931884766,36.56374740600586
16-10-2009,39.02000045776367,39.220001220703125,1638700,39.7599983215332,39.650001525878906,36.823768615722656
19-10-2009,38.83000183105469,39.619998931884766,1938900,39.91999816894531,39.40999984741211,36.60089874267578
20-10-2009,38.33000183105469,39.2400016784668,1422700,39.33000183105469,38.400001525878906,35.66289520263672
21-10-2009,37.43000030517578,38.40999984741211,1362600,38.709999084472656,37.459999084472656,34.789894104003906
22-10-2009,37.2599983215332,37.52000045776367,1332600,37.81999969482422,37.7400016784668,35.0499267578125
23-10-2009,36.47999954223633,37.7400016784668,3128300,37.83000183105469,36.70000076293945,34.084068298339844
26-10-2009,36.459999084472656,36.630001068115234,2349500,37.2400016784668,36.61000061035156,34.00046920776367
27-10-2009,36.11000061035156,36.439998626708984,2389500,37.540000915527344,36.90999984741211,34.27909469604492
28-10-2009,36.130001068115234,37.0,3250700,37.790000915527344,36.4900016784668,33.8890266418457
29-10-2009,36.66999816894531,37.099998474121094,2939600,37.970001220703125,37.25,34.59484100341797
30-10-2009,37.06999969482422,37.220001220703125,2666600,37.709999084472656,37.2599983215332,34.6041259765625
02-11-2009,36.40999984741211,37.61000061035156,1960800,37.650001525878906,36.869998931884766,34.241939544677734
03-11-2009,36.630001068115234,36.630001068115234,3108600,38.619998931884766,38.540000915527344,35.79290771484375
04-11-2009,37.40999984741211,38.84000015258789,3611000,38.9900016784668,37.41999816894531,34.75273132324219
05-11-2009,37.29999923706055,37.810001373291016,1486400,37.97999954223633,37.720001220703125,35.03133773803711
06-11-2009,37.380001068115234,37.619998931884766,1862400,38.150001525878906,38.040000915527344,35.328548431396484
09-11-2009,38.0,38.220001220703125,2695500,38.619998931884766,38.189998626708984,35.46785354614258
10-11-2009,37.7599983215332,38.130001068115234,3349300,39.41999816894531,39.0,36.22011947631836
11-11-2009,39.15999984741211,39.43000030517578,3886100,40.34000015258789,40.279998779296875,37.408878326416016
12-11-2009,37.56999969482422,38.150001525878906,6422300,39.02000045776367,38.689998626708984,35.93221664428711
13-11-2009,37.91999816894531,38.31999969482422,4468400,39.380001068115234,39.25,36.452301025390625
16-11-2009,38.970001220703125,39.38999938964844,1976000,39.849998474121094,39.599998474121094,36.77734375
17-11-2009,39.439998626708984,39.599998474121094,2160100,40.20000076293945,39.86000061035156,37.01881408691406
18-11-2009,39.849998474121094,39.849998474121094,3238300,41.04999923706055,40.959999084472656,38.0404052734375
19-11-2009,40.0099983215332,40.84000015258789,2239900,40.95000076293945,40.119998931884766,37.260276794433594
20-11-2009,39.5,39.869998931884766,2005500,40.11000061035156,39.7400016784668,36.90736770629883
23-11-2009,39.02000045776367,39.91999816894531,2084700,40.41999816894531,39.38999938964844,36.58231735229492
24-11-2009,39.02000045776367,39.310001373291016,1415500,39.5099983215332,39.15999984741211,36.368690490722656
25-11-2009,38.540000915527344,39.349998474121094,1456700,39.540000915527344,39.470001220703125,36.656612396240234
27-11-2009,38.439998626708984,38.66999816894531,767200,39.939998626708984,39.45000076293945,36.63804244995117
30-11-2009,39.02000045776367,39.529998779296875,1613100,39.849998474121094,39.29999923706055,36.498722076416016
01-12-2009,39.380001068115234,39.41999816894531,2087300,40.72999954223633,40.380001068115234,37.501747131347656
02-12-2009,40.150001525878906,40.31999969482422,1105100,40.790000915527344,40.61000061035156,37.71535110473633
03-12-2009,40.16999816894531,40.63999938964844,1278000,40.720001220703125,40.349998474121094,37.47388458251953
04-12-2009,40.61000061035156,40.70000076293945,1466200,41.279998779296875,40.91999816894531,38.00326156616211
07-12-2009,39.2599983215332,39.83000183105469,2056900,40.900001525878906,40.75,37.84538269042969
08-12-2009,39.84000015258789,40.33000183105469,1639500,40.90999984741211,40.439998626708984,37.55746841430664
09-12-2009,39.869998931884766,40.5,1652300,40.5,39.9900016784668,37.139549255371094
10-12-2009,39.7400016784668,40.20000076293945,2561000,40.29999923706055,39.81999969482422,36.981666564941406
11-12-2009,39.459999084472656,40.060001373291016,1288700,40.45000076293945,40.369998931884766,37.492454528808594
14-12-2009,40.380001068115234,40.56999969482422,1522400,41.209999084472656,41.04999923706055,38.123992919921875
15-12-2009,40.529998779296875,40.97999954223633,957400,41.130001068115234,40.59000015258789,37.696773529052734
16-12-2009,40.56999969482422,40.68000030517578,954900,41.0099983215332,40.720001220703125,37.81751251220703
17-12-2009,40.630001068115234,40.650001525878906,1306900,41.099998474121094,40.779998779296875,37.873233795166016
18-12-2009,40.630001068115234,41.060001373291016,1976000,41.18000030517578,40.91999816894531,38.00326156616211
21-12-2009,40.790000915527344,40.790000915527344,1967900,41.75,41.58000183105469,38.6161994934082
22-12-2009,41.310001373291016,41.5099983215332,1199800,41.75,41.470001220703125,38.56970977783203
23-12-2009,41.18000030517578,41.70000076293945,1056700,41.77000045776367,41.369998931884766,38.47669982910156
24-12-2009,41.11000061035156,41.45000076293945,362900,41.59000015258789,41.380001068115234,38.48600387573242
28-12-2009,41.02000045776367,41.540000915527344,1229400,41.65999984741211,41.220001220703125,38.33720016479492
29-12-2009,40.75,41.439998626708984,1150100,41.47999954223633,40.7599983215332,37.909366607666016
30-12-2009,40.54999923706055,40.54999923706055,1249400,41.029998779296875,41.0099983215332,38.14188766479492
31-12-2009,40.47999954223633,41.11000061035156,894500,41.11000061035156,40.47999954223633,37.64895248413086
04-01-2010,40.36000061035156,40.70000076293945,1701700,41.040000915527344,40.380001068115234,37.555938720703125
05-01-2010,39.720001220703125,40.29999923706055,1932400,40.310001373291016,40.13999938964844,37.332740783691406
06-01-2010,40.04999923706055,40.04999923706055,1406200,40.779998779296875,40.4900016784668,37.65825271606445
07-01-2010,39.54999923706055,39.54999923706055,1256800,40.540000915527344,40.47999954223633,37.64895248413086
08-01-2010,40.11000061035156,40.25,960300,40.81999969482422,40.63999938964844,37.79776382446289
11-01-2010,40.09000015258789,40.720001220703125,1038400,40.79999923706055,40.2400016784668,37.42573547363281
12-01-2010,38.81999969482422,39.43000030517578,1910800,39.720001220703125,39.540000915527344,36.77468490600586
13-01-2010,39.40999984741211,39.5,810000,40.150001525878906,40.09000015258789,37.286231994628906
14-01-2010,39.25,39.939998626708984,1157600,39.939998626708984,39.560001373291016,36.79327392578125
15-01-2010,39.16999816894531,39.34000015258789,738900,39.65999984741211,39.310001373291016,36.56078338623047
19-01-2010,39.04999923706055,39.29999923706055,1295000,39.52000045776367,39.5,36.73747634887695
20-01-2010,38.380001068115234,38.75,1865000,39.380001068115234,39.15999984741211,36.421260833740234
21-01-2010,38.95000076293945,39.34000015258789,1297400,39.650001525878906,39.22999954223633,36.48635482788086
22-01-2010,39.130001068115234,39.130001068115234,2629300,40.63999938964844,39.7400016784668,36.96070098876953
25-01-2010,40.0,40.0099983215332,1396900,40.599998474121094,40.5,37.66755294799805
26-01-2010,40.2599983215332,40.47999954223633,1084100,41.0,40.54999923706055,37.71405029296875
27-01-2010,39.95000076293945,40.59000015258789,1203200,40.7400016784668,40.59000015258789,37.751251220703125
28-01-2010,39.66999816894531,40.5,1206000,40.5,39.77000045776367,36.98861312866211
29-01-2010,39.41999816894531,39.9900016784668,948500,40.400001525878906,39.45000076293945,36.690982818603516
01-02-2010,39.5,39.54999923706055,1106600,40.5099983215332,40.4900016784668,37.65825271606445
02-02-2010,40.459999084472656,40.459999084472656,1296200,41.349998474121094,41.189998626708984,38.309295654296875
03-02-2010,40.93000030517578,41.189998626708984,1147600,41.380001068115234,41.189998626708984,38.309295654296875
04-02-2010,40.689998626708984,41.060001373291016,1611600,41.72999954223633,40.93000030517578,38.067481994628906
05-02-2010,40.02000045776367,41.0099983215332,1313200,41.130001068115234,40.720001220703125,37.87216567993164
08-02-2010,40.619998931884766,41.0099983215332,1721900,41.7400016784668,40.810001373291016,37.95587158203125
09-02-2010,40.77000045776367,41.150001525878906,1030000,41.720001220703125,41.56999969482422,38.6627082824707
10-02-2010,41.369998931884766,41.38999938964844,1858600,42.849998474121094,42.33000183105469,39.36955261230469
11-02-2010,42.130001068115234,42.40999984741211,1548600,43.099998474121094,42.54999923706055,39.57416915893555
12-02-2010,42.0,42.369998931884766,1509800,42.810001373291016,42.810001373291016,39.81600570678711
16-02-2010,42.369998931884766,42.900001525878906,1721200,42.97999954223633,42.630001068115234,39.64857864379883
17-02-2010,42.15999984741211,42.68000030517578,2253400,43.08000183105469,42.880001068115234,39.8810920715332
18-02-2010,39.08000183105469,39.880001068115234,7767100,40.349998474121094,40.150001525878906,37.34202194213867
19-02-2010,39.5099983215332,39.790000915527344,2525300,40.34000015258789,40.0,37.202518463134766
22-02-2010,39.880001068115234,39.970001220703125,1706100,40.459999084472656,40.2400016784668,37.42573547363281
23-02-2010,40.04999923706055,40.18000030517578,1653500,40.5099983215332,40.220001220703125,37.407142639160156
24-02-2010,40.150001525878906,40.34000015258789,1441500,40.529998779296875,40.459999084472656,37.63035583496094
25-02-2010,40.04999923706055,40.08000183105469,1328800,40.900001525878906,40.72999954223633,37.881446838378906
26-02-2010,40.400001525878906,40.72999954223633,1153800,40.90999984741211,40.79999923706055,37.94655990600586
01-03-2010,40.650001525878906,40.869998931884766,1553400,41.45000076293945,41.29999923706055,38.41160202026367
02-03-2010,41.13999938964844,41.41999816894531,1221000,41.709999084472656,41.34000015258789,38.44880294799805
03-03-2010,41.22999954223633,41.349998474121094,1036600,41.7599983215332,41.4900016784668,38.588321685791016
04-03-2010,41.599998474121094,41.630001068115234,1159700,42.0,41.779998779296875,38.858009338378906
05-03-2010,41.779998779296875,41.970001220703125,1914300,42.290000915527344,42.290000915527344,39.33235549926758
08-03-2010,41.70000076293945,42.33000183105469,3080000,42.34000015258789,42.099998474121094,39.1556396484375
09-03-2010,41.790000915527344,42.040000915527344,2018700,42.36000061035156,41.939998626708984,39.0068244934082
10-03-2010,41.880001068115234,41.90999984741211,1692400,42.279998779296875,42.130001068115234,39.18355178833008
11-03-2010,41.91999816894531,42.13999938964844,1361500,42.41999816894531,42.380001068115234,39.41605758666992
12-03-2010,42.040000915527344,42.439998626708984,1155000,42.54999923706055,42.18000030517578,39.23005294799805
15-03-2010,41.7599983215332,42.25,1806300,42.290000915527344,42.08000183105469,39.137054443359375
16-03-2010,41.849998474121094,41.869998931884766,843400,42.650001525878906,42.29999923706055,39.341651916503906
17-03-2010,42.11000061035156,42.470001220703125,1653100,42.59000015258789,42.349998474121094,39.388153076171875
18-03-2010,42.060001373291016,42.380001068115234,2674100,42.54999923706055,42.5,39.527679443359375
19-03-2010,42.470001220703125,43.2599983215332,1915600,43.27000045776367,43.2599983215332,40.2345085144043
22-03-2010,43.02000045776367,43.16999816894531,1125700,43.849998474121094,43.63999938964844,40.58795166015625
23-03-2010,43.65999984741211,43.77000045776367,1447500,44.11000061035156,43.959999084472656,40.88556671142578
24-03-2010,43.36000061035156,43.709999084472656,1290900,43.900001525878906,43.38999938964844,40.410587310791016
25-03-2010,43.02000045776367,43.61000061035156,1332900,43.75,43.02000045776367,40.06599044799805
26-03-2010,42.029998779296875,42.90999984741211,1590400,43.209999084472656,42.47999954223633,39.563079833984375
29-03-2010,42.0,42.650001525878906,1278900,42.650001525878906,42.189998626708984,39.29299545288086
30-03-2010,42.029998779296875,42.16999816894531,715600,42.47999954223633,42.22999954223633,39.33024215698242
31-03-2010,41.88999938964844,42.220001220703125,1191200,42.5,41.91999816894531,39.04151916503906
01-04-2010,41.970001220703125,42.119998931884766,627600,42.459999084472656,42.36000061035156,39.4513053894043
05-04-2010,42.41999816894531,42.459999084472656,954500,42.970001220703125,42.66999816894531,39.740028381347656
06-04-2010,42.41999816894531,42.529998779296875,729200,42.810001373291016,42.560001373291016,39.6375732421875
07-04-2010,41.939998626708984,42.47999954223633,1947000,42.7599983215332,42.099998474121094,39.20914840698242
08-04-2010,41.7599983215332,41.9900016784668,1365400,42.4900016784668,42.25,39.3488655090332
09-04-2010,41.84000015258789,42.34000015258789,1338400,42.380001068115234,42.130001068115234,39.23711013793945
12-04-2010,42.09000015258789,42.310001373291016,799000,42.52000045776367,42.40999984741211,39.49787902832031
13-04-2010,42.09000015258789,42.31999969482422,978600,42.619998931884766,42.2599983215332,39.35817337036133
14-04-2010,43.189998626708984,43.22999954223633,3119800,45.33000183105469,45.279998779296875,42.17082214355469
15-04-2010,45.33000183105469,45.61000061035156,3249700,46.34000015258789,45.380001068115234,42.26393508911133
16-04-2010,44.77000045776367,45.119998931884766,1932000,45.27000045776367,45.040000915527344,41.947296142578125
19-04-2010,43.689998626708984,44.369998931884766,1574800,44.66999816894531,44.45000076293945,41.397804260253906
20-04-2010,44.27000045776367,44.63999938964844,1169500,44.86000061035156,44.459999084472656,41.4071159362793
21-04-2010,43.79999923706055,44.52000045776367,1020400,45.15999984741211,44.970001220703125,41.88209915161133
22-04-2010,44.40999984741211,44.59000015258789,1215100,45.599998474121094,45.4900016784668,42.366390228271484
23-04-2010,45.189998626708984,45.529998779296875,1066400,46.16999816894531,46.11000061035156,42.94382095336914
26-04-2010,45.59000015258789,45.91999816894531,1024100,46.459999084472656,46.31999969482422,43.13937759399414
27-04-2010,45.11000061035156,46.279998779296875,990700,46.5,45.2400016784668,42.13356399536133
28-04-2010,45.13999938964844,45.4900016784668,1195400,45.959999084472656,45.529998779296875,42.40364074707031
29-04-2010,45.75,46.04999923706055,1879400,46.880001068115234,45.880001068115234,42.729610443115234
30-04-2010,44.959999084472656,46.02000045776367,1376200,46.25,45.099998474121094,42.003173828125
03-05-2010,45.09000015258789,45.130001068115234,861000,46.459999084472656,46.31999969482422,43.13937759399414
04-05-2010,45.310001373291016,45.91999816894531,1036800,45.91999816894531,45.66999816894531,42.53403091430664
05-05-2010,45.02000045776367,45.20000076293945,1366700,46.4900016784668,45.119998931884766,42.021793365478516
06-05-2010,42.189998626708984,44.869998931884766,1738900,45.099998474121094,44.20000076293945,41.164974212646484
07-05-2010,42.88999938964844,44.16999816894531,1562800,44.54999923706055,43.7599983215332,40.755184173583984
10-05-2010,44.43000030517578,45.11000061035156,818800,45.15999984741211,45.11000061035156,42.01248550415039
11-05-2010,44.7400016784668,44.86000061035156,958800,45.63999938964844,45.40999984741211,42.2918815612793
12-05-2010,45.150001525878906,45.459999084472656,1253200,46.0,45.959999084472656,42.80411911010742
13-05-2010,45.09000015258789,45.81999969482422,1245800,46.16999816894531,45.25,42.14286804199219
14-05-2010,44.349998474121094,44.9900016784668,1442600,45.099998474121094,44.900001525878906,41.8169059753418
17-05-2010,44.86000061035156,45.0,1959500,45.86000061035156,45.75,42.60853958129883
18-05-2010,45.650001525878906,46.15999984741211,2224700,46.779998779296875,45.75,42.60853958129883
19-05-2010,45.130001068115234,45.7599983215332,2131800,46.47999954223633,46.09000015258789,42.92518615722656
20-05-2010,48.15999984741211,48.22999954223633,4362400,50.209999084472656,48.9900016784668,45.62604904174805
21-05-2010,48.290000915527344,48.66999816894531,3299400,50.97999954223633,49.470001220703125,46.07310485839844
24-05-2010,48.29999923706055,49.08000183105469,2241500,50.2599983215332,49.54999923706055,46.147605895996094
25-05-2010,48.83000183105469,48.939998626708984,2714600,51.220001220703125,51.029998779296875,47.52598190307617
26-05-2010,50.18000030517578,51.279998779296875,2033100,51.279998779296875,50.20000076293945,46.75299072265625
27-05-2010,50.47999954223633,50.880001068115234,1106900,51.369998931884766,51.33000183105469,47.80537796020508
28-05-2010,47.790000915527344,50.52000045776367,1720500,52.0099983215332,51.7599983215332,48.20585250854492
01-06-2010,50.20000076293945,51.7400016784668,2359500,51.7400016784668,50.369998931884766,46.91130065917969
02-06-2010,50.40999984741211,50.40999984741211,1549900,51.36000061035156,51.349998474121094,47.824012756347656
03-06-2010,50.7400016784668,51.029998779296875,998700,51.93000030517578,51.4900016784668,47.95439529418945
04-06-2010,50.0099983215332,50.72999954223633,1759100,51.06999969482422,50.15999984741211,46.71573257446289
07-06-2010,48.52000045776367,50.41999816894531,2760200,50.439998626708984,48.599998474121094,45.262840270996094
08-06-2010,47.7599983215332,48.529998779296875,2290800,49.630001068115234,49.459999084472656,46.06378936767578
09-06-2010,49.4900016784668,49.72999954223633,2053300,50.56999969482422,49.689998626708984,46.27799606323242
10-06-2010,49.400001525878906,49.95000076293945,1750900,50.29999923706055,50.22999954223633,46.78091049194336
11-06-2010,49.61000061035156,49.869998931884766,898100,50.65999984741211,50.5099983215332,47.04168701171875
14-06-2010,50.7599983215332,50.849998474121094,844200,51.349998474121094,50.79999923706055,47.3117790222168
15-06-2010,50.86000061035156,51.060001373291016,1056400,52.27000045776367,52.13999938964844,48.55974197387695
16-06-2010,51.58000183105469,52.13999938964844,885800,52.33000183105469,51.97999954223633,48.410743713378906
17-06-2010,51.54999923706055,52.119998931884766,688100,52.34000015258789,51.88999938964844,48.32693862915039
18-06-2010,51.470001220703125,51.9900016784668,1463800,52.33000183105469,51.59000015258789,48.047523498535156
21-06-2010,51.0,51.9900016784668,1025400,52.130001068115234,51.34000015258789,47.81468963623047
22-06-2010,50.04999923706055,51.349998474121094,1137100,51.95000076293945,50.31999969482422,46.86472702026367
23-06-2010,50.04999923706055,50.08000183105469,802200,51.209999084472656,50.869998931884766,47.43351745605469
24-06-2010,50.11000061035156,50.68000030517578,1117900,51.11000061035156,50.939998626708984,47.498783111572266
25-06-2010,50.25,50.9900016784668,1431100,51.09000015258789,50.900001525878906,47.46151351928711
28-06-2010,50.20000076293945,51.189998626708984,611000,51.189998626708984,50.470001220703125,47.06055450439453
29-06-2010,49.20000076293945,50.099998474121094,1098100,50.58000183105469,50.279998779296875,46.88337326049805
30-06-2010,50.0,50.290000915527344,1170300,50.959999084472656,50.18000030517578,46.79015350341797
01-07-2010,50.099998474121094,50.380001068115234,1712300,51.91999816894531,51.70000076293945,48.207454681396484
02-07-2010,50.68000030517578,51.720001220703125,922300,51.9900016784668,51.0099983215332,47.56406784057617
06-07-2010,49.7599983215332,51.79999923706055,1460300,52.380001068115234,50.5,47.08851623535156
07-07-2010,50.119998931884766,50.66999816894531,1423600,50.97999954223633,50.88999938964844,47.452186584472656
08-07-2010,50.16999816894531,51.08000183105469,1154300,51.880001068115234,50.81999969482422,47.386898040771484
09-07-2010,50.77000045776367,50.93000030517578,1050400,51.5099983215332,51.27000045776367,47.806495666503906
12-07-2010,50.93000030517578,51.279998779296875,703000,51.720001220703125,51.459999084472656,47.98367691040039
13-07-2010,51.630001068115234,51.650001525878906,1569300,52.77000045776367,52.650001525878906,49.0932731628418
14-07-2010,52.2599983215332,52.689998626708984,926300,52.9900016784668,52.599998474121094,49.04664993286133
15-07-2010,52.08000183105469,52.630001068115234,1016500,53.209999084472656,53.060001373291016,49.47559356689453
16-07-2010,51.22999954223633,52.959999084472656,1202000,52.9900016784668,51.34000015258789,47.87177276611328
19-07-2010,51.29999923706055,51.29999923706055,708400,52.189998626708984,51.959999084472656,48.44988250732422
20-07-2010,51.38999938964844,51.529998779296875,843500,53.16999816894531,53.0,49.41963195800781
21-07-2010,51.58000183105469,53.25,1162100,53.310001373291016,51.689998626708984,48.19813537597656
22-07-2010,52.27000045776367,52.27000045776367,2021700,53.45000076293945,53.099998474121094,49.512882232666016
23-07-2010,53.0,53.150001525878906,838000,54.2400016784668,54.16999816894531,50.51059341430664
26-07-2010,53.91999816894531,54.61000061035156,927700,54.869998931884766,54.849998474121094,51.14466094970703
27-07-2010,54.439998626708984,55.0099983215332,776200,55.779998779296875,54.540000915527344,50.85560989379883
28-07-2010,53.31999969482422,54.36000061035156,600300,54.619998931884766,53.63999938964844,50.01641082763672
29-07-2010,52.470001220703125,53.9900016784668,1108500,54.4900016784668,53.18000030517578,49.587467193603516
30-07-2010,52.349998474121094,52.650001525878906,639800,53.720001220703125,53.529998779296875,49.91383361816406
02-08-2010,52.959999084472656,54.130001068115234,1102100,54.150001525878906,53.43000030517578,49.82059097290039
03-08-2010,52.150001525878906,53.209999084472656,924500,53.279998779296875,52.61000061035156,49.055973052978516
04-08-2010,52.59000015258789,52.75,651600,53.529998779296875,53.36000061035156,49.75531005859375
05-08-2010,52.599998474121094,53.2599983215332,795700,54.060001373291016,53.869998931884766,50.23086166381836
06-08-2010,52.40999984741211,53.560001373291016,962300,53.88999938964844,52.75,49.18653106689453
09-08-2010,52.7599983215332,52.7599983215332,867000,53.41999816894531,53.2599983215332,49.66206359863281
10-08-2010,52.52000045776367,52.810001373291016,774400,53.4900016784668,53.04999923706055,49.46625518798828
11-08-2010,51.689998626708984,52.459999084472656,1194100,52.47999954223633,51.90999984741211,48.40329360961914
12-08-2010,52.720001220703125,52.75,3096700,55.779998779296875,54.619998931884766,50.93020248413086
13-08-2010,53.939998626708984,54.61000061035156,1118200,54.779998779296875,54.2599983215332,50.59450912475586
16-08-2010,53.81999969482422,53.95000076293945,1235900,54.72999954223633,54.29999923706055,50.63180923461914
17-08-2010,54.119998931884766,54.369998931884766,1200500,54.939998626708984,54.5,50.81830978393555
18-08-2010,54.2400016784668,54.56999969482422,896800,55.36000061035156,55.189998626708984,51.461700439453125
19-08-2010,54.75,55.08000183105469,1166700,55.52000045776367,55.279998779296875,51.54560852050781
20-08-2010,54.7599983215332,55.279998779296875,784900,55.91999816894531,55.88999938964844,52.11440658569336
23-08-2010,54.7400016784668,55.900001525878906,1312600,56.209999084472656,54.75,51.051414489746094
24-08-2010,53.650001525878906,54.119998931884766,946500,54.93000030517578,54.2599983215332,50.59450912475586
25-08-2010,53.880001068115234,53.880001068115234,1099600,55.150001525878906,54.86000061035156,51.153987884521484
26-08-2010,54.34000015258789,54.869998931884766,900900,55.209999084472656,54.68000030517578,50.986148834228516
27-08-2010,54.2400016784668,55.02000045776367,954600,55.939998626708984,55.58000183105469,51.82534408569336
30-08-2010,54.150001525878906,55.31999969482422,1133700,55.5099983215332,54.15999984741211,50.501258850097656
31-08-2010,53.720001220703125,53.779998779296875,1268500,54.75,54.470001220703125,50.790321350097656
01-09-2010,55.08000183105469,55.08000183105469,666800,55.97999954223633,55.47999954223633,51.73209762573242
02-09-2010,55.43000030517578,55.43000030517578,623900,56.4900016784668,56.290000915527344,52.48738479614258
03-09-2010,55.849998474121094,56.720001220703125,916100,57.630001068115234,56.540000915527344,52.720489501953125
07-09-2010,56.040000915527344,56.380001068115234,562600,56.880001068115234,56.279998779296875,52.478050231933594
08-09-2010,56.04999923706055,56.279998779296875,627400,56.79999923706055,56.560001373291016,52.7391471862793
09-09-2010,55.810001373291016,57.150001525878906,729500,57.2599983215332,56.040000915527344,52.25428009033203
10-09-2010,55.880001068115234,56.119998931884766,449900,56.4900016784668,56.06999969482422,52.282249450683594
13-09-2010,56.369998931884766,56.70000076293945,827300,57.02000045776367,56.560001373291016,52.7391471862793
14-09-2010,56.41999816894531,56.58000183105469,827900,57.58000183105469,57.36000061035156,53.485111236572266
15-09-2010,56.65999984741211,57.31999969482422,672000,57.45000076293945,57.40999984741211,53.53171920776367
16-09-2010,57.20000076293945,57.25,628400,58.0,57.9900016784668,54.07254409790039
17-09-2010,57.27000045776367,57.369998931884766,1079200,58.2400016784668,58.150001525878906,54.22172546386719
20-09-2010,58.2599983215332,58.349998474121094,1230400,59.70000076293945,59.15999984741211,55.16349792480469
21-09-2010,58.0,59.279998779296875,1305300,59.279998779296875,58.40999984741211,54.46416473388672
22-09-2010,58.040000915527344,58.2400016784668,1327200,59.88999938964844,59.810001373291016,55.82694625854492
23-09-2010,58.86000061035156,59.61000061035156,981600,60.209999084472656,58.86000061035156,54.94021224975586
24-09-2010,58.970001220703125,59.27000045776367,870800,59.900001525878906,59.61000061035156,55.640262603759766
27-09-2010,59.16999816894531,59.4900016784668,486200,59.75,59.380001068115234,55.425567626953125
28-09-2010,58.86000061035156,59.689998626708984,945500,59.7400016784668,59.459999084472656,55.50025177001953
29-09-2010,59.25,59.25,717500,59.790000915527344,59.65999984741211,55.68693161010742
30-09-2010,58.08000183105469,59.290000915527344,1027500,59.5099983215332,58.68000030517578,54.77219009399414
01-10-2010,57.959999084472656,59.220001220703125,838700,59.61000061035156,58.70000076293945,54.790863037109375
04-10-2010,57.220001220703125,58.400001525878906,983800,58.63999938964844,57.779998779296875,53.93212127685547
05-10-2010,57.97999954223633,58.209999084472656,806300,58.95000076293945,58.66999816894531,54.76286315917969
06-10-2010,57.869998931884766,58.58000183105469,385100,58.849998474121094,58.45000076293945,54.55751419067383
07-10-2010,58.099998474121094,58.7599983215332,553800,59.060001373291016,58.790000915527344,54.87486267089844
08-10-2010,58.31999969482422,58.91999816894531,772600,59.45000076293945,58.54999923706055,54.650840759277344
11-10-2010,58.279998779296875,58.4900016784668,523500,59.45000076293945,59.27000045776367,55.322906494140625
12-10-2010,58.88999938964844,59.209999084472656,627500,60.20000076293945,59.86000061035156,55.87361145019531
13-10-2010,59.4900016784668,60.209999084472656,626300,60.599998474121094,59.97999954223633,55.98560333251953
14-10-2010,59.54999923706055,60.08000183105469,534700,60.38999938964844,59.790000915527344,55.808265686035156
15-10-2010,60.13999938964844,60.209999084472656,844500,61.150001525878906,60.959999084472656,56.90036392211914
18-10-2010,60.040000915527344,61.279998779296875,463400,61.29999923706055,60.36000061035156,56.340309143066406
19-10-2010,59.79999923706055,59.810001373291016,869500,60.970001220703125,60.38999938964844,56.368324279785156
20-10-2010,60.209999084472656,60.560001373291016,757600,61.15999984741211,61.150001525878906,57.07769775390625
21-10-2010,60.529998779296875,60.810001373291016,646200,61.380001068115234,61.0099983215332,56.947021484375
22-10-2010,60.52000045776367,60.93000030517578,689800,61.45000076293945,61.400001525878906,57.31105422973633
25-10-2010,61.529998779296875,61.77000045776367,576800,62.43000030517578,62.08000183105469,57.945770263671875
26-10-2010,61.540000915527344,62.0099983215332,579400,62.220001220703125,61.86000061035156,57.74041748046875
27-10-2010,60.790000915527344,61.540000915527344,798000,61.75,61.41999816894531,57.32972717285156
28-10-2010,62.040000915527344,62.189998626708984,1540200,64.30999755859375,63.880001068115234,59.62590408325195
29-10-2010,63.4900016784668,63.900001525878906,1058500,65.01000213623047,64.9800033569336,60.65264892578125
01-11-2010,64.45999908447266,65.29000091552734,555700,65.33999633789062,64.76000213623047,60.447303771972656
02-11-2010,64.4800033569336,65.11000061035156,472000,65.19000244140625,64.56999969482422,60.26994323730469
03-11-2010,64.19000244140625,64.56999969482422,555300,65.08999633789062,64.94000244140625,60.61530685424805
04-11-2010,65.08000183105469,65.62000274658203,498100,65.80999755859375,65.80999755859375,61.427371978759766
05-11-2010,65.37000274658203,65.98999786376953,647800,66.11000061035156,65.62999725341797,61.25935745239258
08-11-2010,64.9000015258789,64.9000015258789,1313900,66.79000091552734,65.97000122070312,61.57670974731445
09-11-2010,65.5199966430664,66.19999694824219,1394600,66.30000305175781,66.01000213623047,61.61402893066406
10-11-2010,66.08000183105469,66.41999816894531,2165100,67.2699966430664,66.72000122070312,62.27677917480469
11-11-2010,64.75,67.97000122070312,3366500,68.87999725341797,66.33999633789062,61.92207717895508
12-11-2010,64.37999725341797,66.08999633789062,1218100,66.30999755859375,64.52999877929688,60.23262405395508
15-11-2010,64.58000183105469,64.62999725341797,1139800,66.01000213623047,65.20999908447266,60.86733627319336
16-11-2010,64.70999908447266,64.76000213623047,1120900,65.80000305175781,65.29000091552734,60.94198989868164
17-11-2010,64.7699966430664,65.29000091552734,645200,65.91000366210938,65.5,61.13802719116211
18-11-2010,65.36000061035156,65.98999786376953,631500,66.6500015258789,65.51000213623047,61.14735794067383
19-11-2010,64.87000274658203,65.30000305175781,420000,65.5,65.06999969482422,60.73665237426758
22-11-2010,64.91999816894531,65.0,684200,66.93000030517578,66.45999908447266,62.03407287597656
23-11-2010,65.41000366210938,66.12000274658203,417900,66.33999633789062,66.2699966430664,61.85671615600586
24-11-2010,66.43000030517578,66.44000244140625,775700,67.20999908447266,67.0,62.53812789916992
26-11-2010,66.55999755859375,66.93000030517578,294300,67.7300033569336,67.11000061035156,62.64079666137695
29-11-2010,66.05000305175781,66.91000366210938,571000,67.20999908447266,66.91000366210938,62.4541130065918
30-11-2010,65.94000244140625,66.33000183105469,1693100,67.25,65.98999786376953,61.595367431640625
01-12-2010,65.73999786376953,66.62000274658203,987200,66.9800033569336,66.1500015258789,61.744728088378906
02-12-2010,65.87000274658203,66.16000366210938,689700,67.58000183105469,67.54000091552734,63.04217529296875
03-12-2010,67.12999725341797,67.43000030517578,637000,68.38999938964844,68.2300033569336,63.68622589111328
06-12-2010,68.27999877929688,68.27999877929688,821300,69.08000183105469,68.54000091552734,63.9755744934082
07-12-2010,67.11000061035156,69.37999725341797,1168900,69.51000213623047,67.19999694824219,62.72480773925781
08-12-2010,67.23999786376953,67.23999786376953,503800,68.0999984741211,67.70999908447266,63.2008171081543
09-12-2010,67.63999938964844,67.9000015258789,337900,68.23999786376953,67.87000274658203,63.35017013549805
10-12-2010,67.62999725341797,67.9000015258789,392400,68.38999938964844,67.91999816894531,63.3968505859375
13-12-2010,67.45999908447266,68.0999984741211,544400,68.30000305175781,68.0,63.47151565551758
14-12-2010,67.54000091552734,68.1500015258789,458000,68.36000061035156,68.02999877929688,63.4995231628418
15-12-2010,67.66999816894531,67.83000183105469,536200,68.5,67.77999877929688,63.26615524291992
16-12-2010,66.87999725341797,67.9000015258789,664100,68.0199966430664,67.87999725341797,63.359535217285156
17-12-2010,66.54000091552734,67.75,1488000,67.7699966430664,66.79000091552734,62.34211730957031
20-12-2010,66.30999755859375,66.69000244140625,650100,67.56999969482422,67.38999938964844,62.90214538574219
21-12-2010,66.5199966430664,67.5199966430664,448600,67.72000122070312,66.7300033569336,62.34161376953125
22-12-2010,66.37000274658203,66.7699966430664,453100,67.11000061035156,66.55999755859375,62.18280029296875
23-12-2010,66.38999938964844,66.45999908447266,408200,66.83000183105469,66.56999969482422,62.192134857177734
27-12-2010,65.94999694824219,66.2699966430664,387200,66.7300033569336,66.41999816894531,62.051979064941406
28-12-2010,66.01000213623047,66.41999816894531,459200,66.66000366210938,66.25,61.893157958984375
29-12-2010,66.1500015258789,66.1500015258789,403800,66.80999755859375,66.44999694824219,62.08000183105469
30-12-2010,66.37000274658203,66.55999755859375,495300,67.0,66.72000122070312,62.33226776123047
31-12-2010,66.13999938964844,66.5999984741211,479900,66.91999816894531,66.1500015258789,61.79975891113281
03-01-2011,65.47000122070312,66.5,826400,66.73999786376953,65.5,61.19249725341797
04-01-2011,61.86000061035156,65.45999908447266,1916600,65.5,62.2400016784668,58.14687728881836
05-01-2011,61.959999084472656,62.31999969482422,1426100,63.209999084472656,62.31999969482422,58.221622467041016
06-01-2011,60.09000015258789,61.9900016784668,1513500,62.290000915527344,60.27000045776367,56.306434631347656
07-01-2011,60.29999923706055,60.45000076293945,1160600,62.11000061035156,61.880001068115234,57.81056213378906
10-01-2011,61.0,61.54999923706055,1213400,62.77000045776367,62.34000015258789,58.24030685424805
11-01-2011,61.439998626708984,62.439998626708984,857200,62.61000061035156,61.970001220703125,57.89463424682617
12-01-2011,62.11000061035156,62.22999954223633,1024600,63.630001068115234,62.79999923706055,58.670047760009766
13-01-2011,62.400001525878906,62.849998474121094,732400,63.400001525878906,62.9900016784668,58.84754943847656
14-01-2011,62.79999923706055,62.91999816894531,624900,63.529998779296875,63.18000030517578,59.02507781982422
18-01-2011,62.36000061035156,63.20000076293945,1133200,63.619998931884766,62.90999984741211,58.77281188964844
19-01-2011,62.38999938964844,62.63999938964844,864500,64.20999908447266,63.459999084472656,59.28665542602539
20-01-2011,62.849998474121094,63.27000045776367,693300,64.33999633789062,63.15999984741211,59.00638198852539
21-01-2011,62.52000045776367,63.560001373291016,756800,63.939998626708984,63.5099983215332,59.33335494995117
24-01-2011,63.15999984741211,63.720001220703125,576100,63.900001525878906,63.439998626708984,59.26795959472656
25-01-2011,62.939998626708984,63.459999084472656,747600,64.13999938964844,64.0199966430664,59.809814453125
26-01-2011,62.68000030517578,63.900001525878906,1129200,64.55000305175781,64.25,60.02470779418945
27-01-2011,63.790000915527344,64.29000091552734,958700,64.7300033569336,64.1500015258789,59.93128204345703
28-01-2011,63.029998779296875,64.37000274658203,1187200,64.37000274658203,64.08999633789062,59.87522506713867
31-01-2011,63.900001525878906,64.54000091552734,839200,65.16000366210938,63.939998626708984,59.735084533691406
01-02-2011,63.34000015258789,64.22000122070312,869300,64.41999816894531,63.349998474121094,59.18388366699219
02-02-2011,61.29999923706055,63.349998474121094,1224900,63.349998474121094,61.61000061035156,57.55831527709961
03-02-2011,61.400001525878906,61.61000061035156,694500,62.83000183105469,62.47999954223633,58.371089935302734
04-02-2011,62.20000076293945,62.47999954223633,843800,64.12000274658203,63.97999954223633,59.772457122802734
07-02-2011,64.26000213623047,64.26000213623047,954700,65.02999877929688,64.5,60.25824737548828
08-02-2011,64.36000061035156,64.43000030517578,1107100,65.2300033569336,64.9000015258789,60.63194274902344
09-02-2011,64.9000015258789,64.9000015258789,2097200,66.80000305175781,66.0,61.659629821777344
10-02-2011,63.72999954223633,64.75,4428100,67.0,65.25,60.95893096923828
11-02-2011,64.0199966430664,65.1500015258789,1662300,65.41000366210938,65.30000305175781,61.005653381347656
14-02-2011,63.5,64.94999694824219,1332400,65.0,63.779998779296875,59.58560562133789
15-02-2011,63.25,63.45000076293945,1067400,64.16000366210938,63.529998779296875,59.3520393371582
16-02-2011,63.720001220703125,63.720001220703125,1247700,65.0,64.41000366210938,60.174171447753906
17-02-2011,62.7400016784668,64.0,1494600,64.0,62.810001373291016,58.67939376831055
18-02-2011,62.31999969482422,62.779998779296875,865400,63.06999969482422,62.38999938964844,58.287017822265625
22-02-2011,60.349998474121094,61.849998474121094,1313500,61.93000030517578,61.43000030517578,57.39015197753906
23-02-2011,60.349998474121094,61.310001373291016,1231700,61.900001525878906,60.70000076293945,56.708160400390625
24-02-2011,60.540000915527344,60.540000915527344,1792200,61.709999084472656,61.31999969482422,57.28738021850586
25-02-2011,61.290000915527344,61.43000030517578,1058500,62.689998626708984,62.630001068115234,58.51124572753906
28-02-2011,62.290000915527344,62.599998474121094,1199700,63.060001373291016,62.68000030517578,58.557945251464844
01-03-2011,62.220001220703125,62.9900016784668,1201100,63.349998474121094,62.630001068115234,58.51124572753906
02-03-2011,61.9900016784668,62.56999969482422,971600,63.47999954223633,63.02000045776367,58.87559127807617
03-03-2011,62.959999084472656,63.2400016784668,1088800,64.52999877929688,64.45999908447266,60.22087860107422
04-03-2011,63.470001220703125,64.3499984741211,746500,64.44000244140625,63.790000915527344,59.5949592590332
07-03-2011,62.9900016784668,64.08999633789062,864200,64.08999633789062,63.04999923706055,58.90361022949219
08-03-2011,62.4900016784668,63.08000183105469,1251700,64.56999969482422,64.08000183105469,59.865875244140625
09-03-2011,63.7599983215332,64.16999816894531,855800,64.98999786376953,64.51000213623047,60.26759338378906
10-03-2011,63.75,63.900001525878906,1230700,65.61000061035156,64.88999938964844,60.62261199951172
11-03-2011,64.19999694824219,64.51000213623047,1065500,65.66999816894531,65.5999984741211,61.28592300415039
14-03-2011,64.91000366210938,65.18000030517578,1021000,65.9800033569336,65.27999877929688,60.98695373535156
15-03-2011,64.12999725341797,64.2300033569336,1032500,65.9800033569336,65.41999816894531,61.11775207519531
16-03-2011,64.55999755859375,65.16000366210938,1199000,65.51000213623047,64.93000030517578,60.65997314453125
17-03-2011,64.30000305175781,65.62999725341797,940800,65.62999725341797,64.4800033569336,60.239559173583984
18-03-2011,63.189998626708984,64.83000183105469,1557200,65.05999755859375,64.80000305175781,60.53853225708008
21-03-2011,64.9800033569336,65.33999633789062,1002100,65.83999633789062,65.0,60.72538375854492
22-03-2011,64.91999816894531,64.9800033569336,1052300,65.41999816894531,64.98999786376953,60.71603012084961
23-03-2011,64.33000183105469,64.94000244140625,836500,65.6500015258789,65.33999633789062,61.099430084228516
24-03-2011,65.47000122070312,65.72000122070312,1010400,66.86000061035156,66.5199966430664,62.202842712402344
25-03-2011,66.0199966430664,66.70999908447266,743900,66.83000183105469,66.26000213623047,61.95973205566406
28-03-2011,65.55000305175781,66.51000213623047,645200,66.54000091552734,65.62000274658203,61.361263275146484
29-03-2011,65.18000030517578,65.48999786376953,464400,65.66000366210938,65.58999633789062,61.333194732666016
30-03-2011,65.25,65.69999694824219,659300,66.04000091552734,65.91000366210938,61.63243103027344
31-03-2011,64.94000244140625,66.02999877929688,706700,66.02999877929688,65.62000274658203,61.361263275146484
01-04-2011,65.7300033569336,65.9800033569336,571100,66.38999938964844,66.16000366210938,61.8661994934082
04-04-2011,65.63999938964844,66.36000061035156,649900,66.4000015258789,66.0999984741211,61.81009292602539
05-04-2011,65.91999816894531,66.05000305175781,1085900,68.19999694824219,67.77999877929688,63.38106918334961
06-04-2011,67.2699966430664,68.12000274658203,769300,68.8499984741211,67.58999633789062,63.203399658203125
07-04-2011,66.2699966430664,67.4800033569336,617400,67.80999755859375,67.30000305175781,62.93222427368164
08-04-2011,66.22000122070312,67.58000183105469,874000,67.66000366210938,66.45999908447266,62.14672088623047
11-04-2011,64.55999755859375,65.1500015258789,1418100,65.93000030517578,65.6500015258789,61.389305114746094
12-04-2011,65.2699966430664,65.33000183105469,754900,66.0,65.63999938964844,61.37996292114258
13-04-2011,63.36000061035156,64.27999877929688,1928500,64.6500015258789,64.0,59.84638977050781
14-04-2011,63.33000183105469,63.66999816894531,878100,64.23999786376953,63.970001220703125,59.81834030151367
15-04-2011,63.72999954223633,63.959999084472656,1184600,64.4000015258789,63.84000015258789,59.69678497314453
18-04-2011,63.34000015258789,63.54999923706055,1030100,64.69999694824219,64.5,60.313926696777344
19-04-2011,64.5199966430664,64.75,872000,65.11000061035156,65.0,60.781497955322266
20-04-2011,65.19999694824219,65.5,914900,66.16999816894531,66.12999725341797,61.838165283203125
21-04-2011,65.83000183105469,66.33999633789062,319500,66.5,66.41999816894531,62.10932540893555
25-04-2011,64.98999786376953,66.31999969482422,441300,66.31999969482422,65.7300033569336,61.46410369873047
26-04-2011,65.75,65.94999694824219,548200,66.44999694824219,65.91000366210938,61.63243103027344
27-04-2011,65.87999725341797,65.91999816894531,746300,66.80999755859375,66.3499984741211,62.04386901855469
28-04-2011,65.11000061035156,66.06999969482422,910100,66.2300033569336,66.18000030517578,61.884891510009766
29-04-2011,64.98999786376953,66.02999877929688,991000,66.02999877929688,65.45999908447266,61.21165466308594
02-05-2011,65.05999755859375,65.29000091552734,802400,65.56999969482422,65.44000244140625,61.192935943603516
03-05-2011,65.05000305175781,65.08999633789062,773400,66.12999725341797,66.05999755859375,61.77267837524414
04-05-2011,65.27999877929688,66.05000305175781,894700,66.55000305175781,65.76000213623047,61.49217224121094
05-05-2011,65.12000274658203,65.5,1061700,66.55000305175781,65.86000061035156,61.58568572998047
06-05-2011,65.0199966430664,66.12000274658203,682400,66.5999984741211,65.05000305175781,60.82823944091797
09-05-2011,64.87999725341797,65.0199966430664,715400,65.83000183105469,65.51000213623047,61.25840377807617
10-05-2011,65.5999984741211,65.5999984741211,830600,66.44000244140625,66.27999877929688,61.978431701660156
11-05-2011,66.23999786376953,66.31999969482422,2485800,69.19000244140625,68.83000183105469,64.36290740966797
12-05-2011,68.16999816894531,68.81999969482422,1422300,69.83000183105469,69.41000366210938,64.90528869628906
13-05-2011,69.41000366210938,69.43000030517578,2243900,72.31999969482422,72.16000366210938,67.47682189941406
16-05-2011,70.18000030517578,71.80000305175781,1173400,71.91999816894531,70.18000030517578,65.62528228759766
17-05-2011,68.55999755859375,69.83999633789062,1389400,69.93000030517578,69.72000122070312,65.19517517089844
18-05-2011,68.94999694824219,69.80000305175781,1473900,70.66000366210938,70.66000366210938,66.07415771484375
19-05-2011,62.58000183105469,64.19999694824219,6039200,65.0,63.4900016784668,59.36949157714844
20-05-2011,61.630001068115234,63.400001525878906,2618200,64.12000274658203,63.27000045776367,59.16375732421875
23-05-2011,61.90999984741211,62.34000015258789,1072900,63.45000076293945,62.9900016784668,58.90193557739258
24-05-2011,61.90999984741211,63.060001373291016,1984300,63.08000183105469,62.20000076293945,58.163211822509766
25-05-2011,61.58000183105469,61.84000015258789,1320300,62.75,62.4900016784668,58.43438720703125
26-05-2011,61.349998474121094,61.349998474121094,1705100,62.75,62.65999984741211,58.593360900878906
27-05-2011,61.790000915527344,62.630001068115234,1360800,62.75,62.119998931884766,58.088401794433594
31-05-2011,61.38999938964844,62.290000915527344,1530900,62.38999938964844,62.099998474121094,58.06969451904297
01-06-2011,60.86000061035156,62.13999938964844,1554100,62.13999938964844,61.02000045776367,57.059791564941406
02-06-2011,59.77000045776367,61.0,2453600,61.060001373291016,60.5099983215332,56.58290100097656
03-06-2011,59.040000915527344,59.869998931884766,1078600,60.470001220703125,59.77000045776367,55.89091873168945
06-06-2011,58.86000061035156,59.4900016784668,1019100,59.90999984741211,58.88999938964844,55.068031311035156
07-06-2011,57.54999923706055,58.68000030517578,1555500,59.130001068115234,58.43000030517578,54.63787841796875
08-06-2011,57.869998931884766,58.349998474121094,1260000,58.66999816894531,58.400001525878906,54.609832763671875
09-06-2011,57.7599983215332,58.220001220703125,1171700,58.54999923706055,58.15999984741211,54.385406494140625
10-06-2011,57.599998474121094,58.150001525878906,1201000,58.5,57.970001220703125,54.207740783691406
13-06-2011,57.93000030517578,58.33000183105469,985500,58.91999816894531,57.970001220703125,54.207740783691406
14-06-2011,56.58000183105469,57.27000045776367,3024600,57.54999923706055,57.25,53.534481048583984
15-06-2011,56.810001373291016,57.02000045776367,1867600,58.189998626708984,57.439998626708984,53.712135314941406
16-06-2011,57.06999969482422,57.18000030517578,1705200,58.7400016784668,58.59000015258789,54.787506103515625
17-06-2011,58.04999923706055,58.66999816894531,2851100,59.5,58.119998931884766,54.34799575805664
20-06-2011,57.619998931884766,58.029998779296875,1730400,59.25,59.040000915527344,55.208290100097656
21-06-2011,58.25,59.040000915527344,1077600,59.2599983215332,58.88999938964844,55.068031311035156
22-06-2011,58.619998931884766,58.91999816894531,1442800,59.369998931884766,58.650001525878906,54.89954376220703
23-06-2011,58.060001373291016,58.310001373291016,1494400,59.08000183105469,59.0099983215332,55.23652267456055
24-06-2011,57.70000076293945,58.970001220703125,1133900,59.34000015258789,57.9900016784668,54.28175354003906
27-06-2011,57.70000076293945,58.099998474121094,1132600,58.470001220703125,58.029998779296875,54.31918716430664
28-06-2011,57.810001373291016,58.20000076293945,869300,58.540000915527344,58.150001525878906,54.431514739990234
29-06-2011,57.45000076293945,58.22999954223633,961500,58.25,57.66999816894531,53.98221969604492
30-06-2011,57.959999084472656,57.959999084472656,1452200,58.90999984741211,58.4900016784668,54.74977493286133
01-07-2011,58.290000915527344,58.439998626708984,811200,59.650001525878906,59.099998474121094,55.320770263671875
05-07-2011,57.95000076293945,59.150001525878906,1013000,59.2599983215332,58.41999816894531,54.68423843383789
06-07-2011,57.95000076293945,58.209999084472656,1002200,58.81999969482422,58.11000061035156,54.39406967163086
07-07-2011,58.369998931884766,58.369998931884766,929200,59.66999816894531,59.52000045776367,55.71390151977539
08-07-2011,59.029998779296875,59.20000076293945,1091800,60.0,59.119998931884766,55.33946990966797
11-07-2011,58.029998779296875,58.88999938964844,971600,59.15999984741211,58.52000045776367,54.77784729003906
12-07-2011,58.29999923706055,58.40999984741211,1849600,59.060001373291016,58.349998474121094,54.61872482299805
13-07-2011,56.90999984741211,58.56999969482422,2111300,58.72999954223633,56.959999084472656,53.31761169433594
14-07-2011,56.43000030517578,57.0,1888300,57.599998474121094,56.54999923706055,52.93383026123047
15-07-2011,55.150001525878906,56.68000030517578,1459000,56.72999954223633,55.4900016784668,51.94160461425781
18-07-2011,54.58000183105469,55.20000076293945,1190700,55.40999984741211,54.81999969482422,51.314449310302734
19-07-2011,55.0,55.0,1161100,55.9900016784668,55.4900016784668,51.94160461425781
20-07-2011,54.599998474121094,55.529998779296875,1002300,55.560001373291016,55.040000915527344,51.5203857421875
21-07-2011,54.5,54.9900016784668,1315000,55.189998626708984,55.06999969482422,51.54846954345703
22-07-2011,54.779998779296875,54.959999084472656,1108600,56.04999923706055,55.869998931884766,52.29732131958008
25-07-2011,55.220001220703125,55.5099983215332,1639200,57.060001373291016,56.959999084472656,53.31761169433594
26-07-2011,56.630001068115234,56.9900016784668,1435200,57.689998626708984,57.61000061035156,53.92605209350586
27-07-2011,56.099998474121094,57.43000030517578,1535300,57.43000030517578,56.20000076293945,52.60621643066406
28-07-2011,54.540000915527344,55.77000045776367,1412000,55.77000045776367,54.779998779296875,51.277015686035156
29-07-2011,54.150001525878906,54.529998779296875,1279100,55.439998626708984,54.970001220703125,51.45485305786133
01-08-2011,53.90999984741211,55.439998626708984,710000,55.439998626708984,54.20000076293945,50.73410415649414
02-08-2011,53.18000030517578,54.08000183105469,1016300,54.939998626708984,53.2400016784668,49.835472106933594
03-08-2011,52.61000061035156,53.349998474121094,1273600,54.52000045776367,54.349998474121094,50.8745002746582
04-08-2011,52.72999954223633,53.7599983215332,1494000,53.939998626708984,52.7400016784668,49.367454528808594
05-08-2011,51.900001525878906,53.08000183105469,1887200,53.38999938964844,52.939998626708984,49.5546760559082
08-08-2011,49.81999969482422,51.93000030517578,2566500,52.06999969482422,50.040000915527344,46.84012222290039
09-08-2011,49.65999984741211,50.5099983215332,2238000,51.90999984741211,51.86000061035156,48.54373550415039
10-08-2011,49.5,50.29999923706055,1893500,51.41999816894531,50.099998474121094,46.89626693725586
11-08-2011,53.220001220703125,56.27000045776367,5604900,57.0,54.290000915527344,50.81833267211914
12-08-2011,54.63999938964844,55.72999954223633,1339500,56.13999938964844,55.16999816894531,51.64207077026367
15-08-2011,54.709999084472656,55.4900016784668,1284300,56.38999938964844,56.36000061035156,52.75596237182617
16-08-2011,55.130001068115234,55.689998626708984,1574300,56.22999954223633,55.63999938964844,52.082027435302734
17-08-2011,55.91999816894531,56.11000061035156,1330800,56.91999816894531,56.7400016784668,53.1116943359375
18-08-2011,54.970001220703125,55.43000030517578,2583800,57.099998474121094,56.54999923706055,52.93383026123047
19-08-2011,55.79999923706055,56.0099983215332,2229300,58.33000183105469,57.95000076293945,54.244293212890625
22-08-2011,56.91999816894531,58.68000030517578,1979500,58.720001220703125,57.33000183105469,53.6639518737793
23-08-2011,57.27000045776367,57.52000045776367,1138100,58.7400016784668,58.34000015258789,54.60934829711914
24-08-2011,57.75,57.970001220703125,1317300,59.20000076293945,59.13999938964844,55.35820388793945
25-08-2011,57.83000183105469,59.20000076293945,1038700,60.11000061035156,57.97999954223633,54.27236557006836
26-08-2011,57.619998931884766,58.11000061035156,1014600,59.33000183105469,59.20000076293945,55.41438293457031
29-08-2011,59.560001373291016,60.0,955300,60.2400016784668,60.189998626708984,56.341060638427734
30-08-2011,59.650001525878906,59.9900016784668,970000,60.689998626708984,60.38999938964844,56.52827835083008
31-08-2011,60.25,60.650001525878906,1242100,61.25,60.720001220703125,56.83716583251953
01-09-2011,60.16999816894531,60.79999923706055,909000,61.31999969482422,60.33000183105469,56.47212600708008
02-09-2011,58.939998626708984,59.380001068115234,826600,59.90999984741211,59.439998626708984,55.6390266418457
06-09-2011,58.2599983215332,58.369998931884766,850200,59.880001068115234,59.810001373291016,55.9853630065918
07-09-2011,60.02000045776367,60.279998779296875,858700,60.97999954223633,60.95000076293945,57.05248260498047
08-09-2011,60.54999923706055,60.66999816894531,996100,61.70000076293945,60.86000061035156,56.96822738647461
09-09-2011,59.91999816894531,60.29999923706055,851500,61.380001068115234,60.439998626708984,56.5750732421875
12-09-2011,59.34000015258789,59.90999984741211,989700,60.40999984741211,60.40999984741211,56.5469970703125
13-09-2011,60.2599983215332,60.720001220703125,854000,61.310001373291016,60.650001525878906,56.77165222167969
14-09-2011,60.4900016784668,60.95000076293945,1004000,62.119998931884766,61.47999954223633,57.54856491088867
15-09-2011,61.54999923706055,61.880001068115234,923200,62.72999954223633,62.66999816894531,58.6624755859375
16-09-2011,62.540000915527344,62.779998779296875,1467100,63.59000015258789,62.59000015258789,58.58759689331055
19-09-2011,61.790000915527344,61.790000915527344,1104300,63.0,62.7599983215332,58.74672317504883
20-09-2011,61.619998931884766,62.77000045776367,1051600,63.150001525878906,61.689998626708984,57.7451286315918
21-09-2011,59.7400016784668,61.599998474121094,836400,62.16999816894531,59.790000915527344,56.0211181640625
22-09-2011,58.02000045776367,58.560001373291016,1164000,59.939998626708984,58.66999816894531,54.97173309326172
23-09-2011,58.380001068115234,58.650001525878906,787000,60.2400016784668,59.970001220703125,56.18979263305664
26-09-2011,59.630001068115234,60.22999954223633,792400,61.02000045776367,60.83000183105469,56.99556350708008
27-09-2011,60.09000015258789,61.5099983215332,743600,61.650001525878906,60.290000915527344,56.48960876464844
28-09-2011,59.599998474121094,60.529998779296875,643900,60.939998626708984,59.65999984741211,55.89932632446289
29-09-2011,57.83000183105469,60.369998931884766,1050800,60.47999954223633,59.0,55.28091812133789
30-09-2011,58.06999969482422,58.560001373291016,879800,59.5,58.099998474121094,54.437660217285156
03-10-2011,56.27000045776367,57.84000015258789,675300,58.52000045776367,56.29999923706055,52.75111389160156
04-10-2011,55.61000061035156,55.88999938964844,1102900,58.59000015258789,58.560001373291016,54.8686637878418
05-10-2011,57.5,58.439998626708984,704700,58.939998626708984,58.619998931884766,54.92489242553711
06-10-2011,58.25,58.38999938964844,601600,59.599998474121094,59.38999938964844,55.64634323120117
07-10-2011,58.689998626708984,59.650001525878906,509900,60.04999923706055,59.040000915527344,55.318397521972656
10-10-2011,59.52000045776367,59.91999816894531,481700,61.060001373291016,60.939998626708984,57.09864044189453
11-10-2011,60.09000015258789,60.849998474121094,428600,61.11000061035156,60.95000076293945,57.10801696777344
12-10-2011,59.900001525878906,61.36000061035156,798800,61.54999923706055,60.040000915527344,56.25537109375
13-10-2011,59.25,59.95000076293945,682800,60.36000061035156,59.79999923706055,56.03049850463867
14-10-2011,59.619998931884766,60.400001525878906,519700,60.779998779296875,60.7400016784668,56.911251068115234
17-10-2011,59.31999969482422,60.52000045776367,1013600,61.22999954223633,59.58000183105469,55.82435607910156
18-10-2011,59.47999954223633,59.83000183105469,1094500,61.93000030517578,61.58000183105469,57.69828796386719
19-10-2011,61.11000061035156,61.310001373291016,1002100,62.22999954223633,61.79999923706055,57.9044189453125
20-10-2011,61.61000061035156,61.7599983215332,1043200,62.66999816894531,62.380001068115234,58.4478759765625
21-10-2011,62.470001220703125,63.0,434500,63.41999816894531,62.91999816894531,58.95383071899414
24-10-2011,62.75,63.290000915527344,592000,64.11000061035156,63.54999923706055,59.54411315917969
25-10-2011,63.20000076293945,63.220001220703125,439300,63.900001525878906,63.540000915527344,59.53474044799805
26-10-2011,62.630001068115234,63.84000015258789,727800,64.0,63.34000015258789,59.34736251831055
27-10-2011,64.81999969482422,65.06999969482422,887700,66.61000061035156,65.98999786376953,61.83028030395508
28-10-2011,65.26000213623047,65.88999938964844,484200,66.93000030517578,65.66999816894531,61.530479431152344
31-10-2011,64.94999694824219,65.30999755859375,485700,66.08999633789062,65.06999969482422,60.968299865722656
01-11-2011,63.02000045776367,63.5099983215332,823900,65.55999755859375,64.81999969482422,60.73406219482422
02-11-2011,64.37999725341797,65.5199966430664,564800,65.5199966430664,64.9000015258789,60.80901336669922
03-11-2011,64.25,64.9800033569336,647200,66.19000244140625,66.06999969482422,61.905250549316406
04-11-2011,64.79000091552734,65.6500015258789,623400,66.0199966430664,66.0199966430664,61.85844039916992
07-11-2011,65.38999938964844,66.08999633789062,895300,66.66000366210938,66.44999694824219,62.261314392089844
08-11-2011,65.75,66.87999725341797,1278000,67.88999938964844,67.69000244140625,63.42314147949219
09-11-2011,65.88999938964844,66.69999694824219,1329100,68.02999877929688,66.37000274658203,62.18635559082031
10-11-2011,67.0,67.4000015258789,2918700,71.0,69.51000213623047,65.12843322753906
11-11-2011,69.66999816894531,70.18000030517578,1184100,70.80999755859375,70.27999877929688,65.84990692138672
14-11-2011,68.77999877929688,69.80000305175781,1060600,70.02999877929688,68.9800033569336,64.6318359375
15-11-2011,67.69000244140625,68.12000274658203,797500,69.0,68.44999694824219,64.13526153564453
16-11-2011,66.87000274658203,68.06999969482422,1261000,68.08999633789062,67.01000213623047,62.78599548339844
17-11-2011,67.01000213623047,67.16000366210938,1288100,67.80000305175781,67.55999755859375,63.30134963989258
18-11-2011,67.37999725341797,67.8499984741211,570900,68.5199966430664,67.94999694824219,63.6667594909668
21-11-2011,66.58000183105469,66.88999938964844,677600,67.91999816894531,67.54000091552734,63.282588958740234
22-11-2011,66.8499984741211,67.37000274658203,1134100,67.55000305175781,66.94999694824219,62.72979736328125
23-11-2011,66.55000305175781,66.56999969482422,649400,67.30000305175781,66.8499984741211,62.63608169555664
25-11-2011,66.04000091552734,66.5,474200,67.52999877929688,67.13999938964844,62.90781021118164
28-11-2011,66.93000030517578,68.54000091552734,718900,69.0999984741211,67.30000305175781,63.0577507019043
29-11-2011,67.06999969482422,67.30000305175781,458900,67.8499984741211,67.5199966430664,63.26386642456055
30-11-2011,68.16000366210938,68.77999877929688,729200,69.23999786376953,69.22000122070312,64.85670471191406
01-12-2011,68.6500015258789,68.94000244140625,695000,70.16999816894531,68.75,64.41633605957031
02-12-2011,68.48999786376953,69.44000244140625,616900,69.47000122070312,69.05999755859375,64.70677947998047
05-12-2011,69.30000305175781,69.5199966430664,545300,70.55000305175781,69.91999816894531,65.51258087158203
06-12-2011,69.75,70.2300033569336,760300,70.54000091552734,70.08999633789062,65.67185974121094
07-12-2011,69.62999725341797,69.69999694824219,610600,70.30999755859375,70.0,65.58756256103516
08-12-2011,69.37999725341797,69.55000305175781,578300,70.62999725341797,69.9000015258789,65.49381256103516
09-12-2011,69.79000091552734,69.97000122070312,774400,70.7699966430664,70.27999877929688,65.84990692138672
12-12-2011,69.0999984741211,69.88999938964844,1174900,70.08000183105469,69.16000366210938,64.80048370361328
13-12-2011,67.70999908447266,69.5999984741211,746100,70.02999877929688,67.9000015258789,63.61990737915039
14-12-2011,66.70999908447266,67.83999633789062,818900,67.86000061035156,66.9000015258789,62.682952880859375
15-12-2011,67.33999633789062,67.56999969482422,617400,68.16999816894531,67.70999908447266,63.44188690185547
16-12-2011,67.62000274658203,68.31999969482422,1083900,68.63999938964844,68.0,63.71360778808594
19-12-2011,66.95999908447266,68.19999694824219,754300,68.5,66.98999786376953,62.76728057861328
20-12-2011,67.91999816894531,68.04000091552734,813700,69.31999969482422,68.98999786376953,64.64119720458984
21-12-2011,68.16999816894531,68.97000122070312,1020200,69.18000030517578,68.5,64.23794555664062
22-12-2011,68.97000122070312,69.6500015258789,912100,70.88999938964844,69.37999725341797,65.06319427490234
23-12-2011,69.56999969482422,69.63999938964844,411100,70.44999694824219,70.25,65.87908935546875
27-12-2011,69.97000122070312,70.12000274658203,547100,71.3499984741211,70.91999816894531,66.50739288330078
28-12-2011,70.18000030517578,70.9800033569336,475900,71.69000244140625,70.26000213623047,65.88843536376953
29-12-2011,69.54000091552734,70.51000213623047,483400,71.13999938964844,70.3499984741211,65.97283935546875
30-12-2011,69.5999984741211,70.0199966430664,452500,70.52999877929688,69.62999725341797,65.29762268066406
03-01-2012,69.05999755859375,71.13999938964844,786600,71.5999984741211,69.0999984741211,64.80062103271484
04-01-2012,68.79000091552734,69.0,1412800,71.0999984741211,70.72000122070312,66.31983947753906
05-01-2012,69.66000366210938,70.44000244140625,596900,71.41999816894531,71.16999816894531,66.74183654785156
06-01-2012,70.80000305175781,71.29000091552734,1346600,72.05999755859375,71.5,67.05128479003906
09-01-2012,70.76000213623047,71.86000061035156,686100,71.9000015258789,71.4800033569336,67.03255462646484
10-01-2012,71.41999816894531,72.18000030517578,396500,72.36000061035156,71.54000091552734,67.08882141113281
11-01-2012,71.5999984741211,71.5999984741211,551000,72.48999786376953,72.0199966430664,67.5389404296875
12-01-2012,70.94000244140625,72.30000305175781,487100,72.30000305175781,71.6500015258789,67.19196319580078
13-01-2012,71.0199966430664,71.04000091552734,318300,72.0199966430664,71.45999908447266,67.0137939453125
17-01-2012,71.94999694824219,72.05000305175781,619300,72.44999694824219,72.08000183105469,67.59525299072266
18-01-2012,71.80000305175781,72.01000213623047,646100,73.62999725341797,73.62999725341797,69.04878997802734
19-01-2012,74.48999786376953,75.16999816894531,935200,76.33000183105469,75.1500015258789,70.47419738769531
20-01-2012,74.27999877929688,75.16999816894531,1296500,75.44000244140625,74.75,70.0990982055664
23-01-2012,74.18000030517578,74.7699966430664,771700,75.04000091552734,74.9000015258789,70.23975372314453
24-01-2012,74.26000213623047,74.69000244140625,615100,75.33999633789062,75.2300033569336,70.54923248291016
25-01-2012,74.87000274658203,74.94999694824219,491700,76.0,75.9800033569336,71.2525634765625
26-01-2012,74.88999938964844,76.45999908447266,577800,76.48999786376953,75.05999755859375,70.38980102539062
27-01-2012,74.66999816894531,74.93000030517578,379800,75.58999633789062,75.3499984741211,70.66175842285156
30-01-2012,75.01000213623047,76.95999908447266,1028700,76.97000122070312,76.56999969482422,71.80585479736328
31-01-2012,76.19999694824219,76.69999694824219,779800,77.06999969482422,76.63999938964844,71.8714828491211
01-02-2012,76.44000244140625,77.08000183105469,769800,77.55000305175781,76.66000366210938,71.89024353027344
02-02-2012,75.69000244140625,77.05000305175781,984000,77.05000305175781,76.2699966430664,71.52449798583984
03-02-2012,76.66000366210938,77.12000274658203,1193700,77.20999908447266,76.91999816894531,72.13407897949219
06-02-2012,76.51000213623047,76.91000366210938,359100,76.97000122070312,76.83999633789062,72.0590591430664
07-02-2012,76.55999755859375,76.55999755859375,1009300,77.3499984741211,77.2300033569336,72.42481994628906
08-02-2012,77.01000213623047,77.2300033569336,2775800,79.06999969482422,78.83000183105469,73.92523956298828
09-02-2012,78.58000183105469,78.80000305175781,2236200,80.30999755859375,80.12000274658203,75.1349868774414
10-02-2012,79.0199966430664,79.18000030517578,823200,80.05000305175781,79.98999786376953,75.01304626464844
13-02-2012,79.25,80.19999694824219,830800,80.38999938964844,79.43000030517578,74.4879150390625
14-02-2012,78.94000244140625,79.33000183105469,774000,79.87999725341797,79.7699966430664,74.80677032470703
15-02-2012,79.11000061035156,79.95999908447266,1354300,80.22000122070312,79.4000015258789,74.45980072021484
16-02-2012,83.94999694824219,84.12000274658203,5455800,86.30000305175781,85.9000015258789,80.55533599853516
17-02-2012,85.4800033569336,86.44999694824219,2096100,87.48999786376953,85.56999969482422,80.24584197998047
21-02-2012,84.48999786376953,84.76000213623047,1631400,86.2300033569336,85.38999938964844,80.07708740234375
22-02-2012,85.0,85.3499984741211,1295500,86.0,85.08000183105469,79.7863540649414
23-02-2012,84.80000305175781,85.33000183105469,1985500,85.55999755859375,85.1500015258789,79.85202026367188
24-02-2012,84.37999725341797,85.19000244140625,925400,85.70999908447266,84.58000183105469,79.31745147705078
27-02-2012,84.05999755859375,84.45999908447266,1104100,84.73999786376953,84.16999816894531,78.9329605102539
28-02-2012,84.41999816894531,84.55999755859375,814300,86.08999633789062,85.7699966430664,80.43341064453125
29-02-2012,84.83000183105469,86.02999877929688,717600,86.19000244140625,85.37000274658203,80.05830383300781
01-03-2012,85.25,85.7300033569336,1159500,86.38999938964844,85.9800033569336,80.6303482055664
02-03-2012,85.94999694824219,86.2699966430664,1319600,87.05999755859375,86.70999908447266,81.31492614746094
05-03-2012,86.48999786376953,86.69000244140625,1679600,87.36000061035156,86.83999633789062,81.43685913085938
06-03-2012,85.87999725341797,86.38999938964844,1314800,87.27999877929688,87.01000213623047,81.59626007080078
07-03-2012,86.2699966430664,87.05000305175781,1218400,87.13999938964844,86.80000305175781,81.39933776855469
08-03-2012,86.51000213623047,86.9000015258789,785000,87.29000091552734,86.94000244140625,81.53063201904297
09-03-2012,86.75,87.05000305175781,803700,87.76000213623047,87.2699966430664,81.840087890625
12-03-2012,86.97000122070312,87.38999938964844,615400,87.91000366210938,87.48999786376953,82.04639434814453
13-03-2012,87.66000366210938,88.13999938964844,876800,88.55000305175781,88.4800033569336,82.97481536865234
14-03-2012,88.23999786376953,88.48999786376953,791200,89.41000366210938,89.16999816894531,83.62189483642578
15-03-2012,88.56999969482422,89.06999969482422,1022400,89.45999908447266,89.25,83.6968994140625
16-03-2012,87.56999969482422,89.44000244140625,819500,89.5,88.05000305175781,82.57159423828125
19-03-2012,87.33000183105469,87.80999755859375,1009400,88.8499984741211,88.5,82.99359130859375
20-03-2012,88.18000030517578,88.33000183105469,1369500,89.3499984741211,88.80999755859375,83.28426361083984
21-03-2012,88.9000015258789,89.29000091552734,528200,89.6500015258789,89.11000061035156,83.62211608886719
22-03-2012,88.31999969482422,88.75,785400,89.72000122070312,89.18000030517578,83.68780517578125
23-03-2012,88.30999755859375,89.01000213623047,523200,89.16999816894531,88.98999786376953,83.5094985961914
26-03-2012,89.54000091552734,89.58000183105469,481300,90.4000015258789,90.33000183105469,84.76697540283203
27-03-2012,90.2699966430664,90.69999694824219,853800,91.05000305175781,90.51000213623047,84.93588256835938
28-03-2012,88.6500015258789,90.70999908447266,838000,90.79000091552734,88.79000091552734,83.32179260253906
29-03-2012,87.27999877929688,88.58999633789062,774800,88.81999969482422,87.9800033569336,82.56170654296875
30-03-2012,87.9800033569336,88.0,936500,88.93000030517578,88.56999969482422,83.11537170410156
02-04-2012,88.06999969482422,88.75,824000,89.7699966430664,88.9800033569336,83.50010681152344
03-04-2012,89.19999694824219,89.2300033569336,897300,90.01000213623047,90.0,84.457275390625
04-04-2012,88.66999816894531,89.11000061035156,736400,90.04000091552734,89.7300033569336,84.20392608642578
05-04-2012,89.37999725341797,89.38999938964844,584400,90.44999694824219,90.19999694824219,84.64495849609375
09-04-2012,88.9000015258789,89.61000061035156,713100,89.8499984741211,89.81999969482422,84.28837585449219
10-04-2012,87.88999938964844,89.83999633789062,927000,89.83999633789062,88.27999877929688,82.84323120117188
11-04-2012,88.31999969482422,88.69000244140625,935800,89.69999694824219,89.66000366210938,84.13823699951172
12-04-2012,89.55000305175781,89.93000030517578,970000,90.5,89.94999694824219,84.410400390625
13-04-2012,89.83999633789062,89.8499984741211,713900,90.8499984741211,90.1500015258789,84.59806060791016
16-04-2012,89.30999755859375,90.73999786376953,797800,90.73999786376953,89.69999694824219,84.1758041381836
17-04-2012,89.43000030517578,90.12999725341797,598400,90.75,90.19000244140625,84.6355972290039
18-04-2012,89.69000244140625,89.8499984741211,664200,90.86000061035156,90.68000030517578,85.09541320800781
19-04-2012,90.41000366210938,90.75,586700,91.5999984741211,90.87000274658203,85.27371215820312
20-04-2012,90.38999938964844,90.94999694824219,516100,91.05999755859375,90.77999877929688,85.1892318725586
23-04-2012,89.31999969482422,90.58999633789062,599000,90.77999877929688,90.58999633789062,85.0109634399414
24-04-2012,88.16999816894531,90.55999755859375,721900,91.12000274658203,88.8499984741211,83.37810516357422
25-04-2012,88.13999938964844,89.29000091552734,606300,89.73999786376953,89.63999938964844,84.1194839477539
26-04-2012,88.5,89.79000091552734,1845700,92.5999984741211,91.43000030517578,85.79920959472656
27-04-2012,91.5,91.93000030517578,998100,93.08000183105469,92.37000274658203,86.68132781982422
30-04-2012,91.54000091552734,92.55999755859375,664900,92.72000122070312,91.80000305175781,86.14644622802734
01-05-2012,90.5999984741211,91.26000213623047,1094300,92.4800033569336,90.75,85.1611099243164
02-05-2012,90.33000183105469,90.33000183105469,775000,92.45999908447266,92.31999969482422,86.6344223022461
03-05-2012,91.44000244140625,92.31999969482422,517100,92.5199966430664,91.94999694824219,86.28720092773438
04-05-2012,90.3499984741211,91.44000244140625,588600,91.72000122070312,90.36000061035156,84.7951431274414
07-05-2012,90.25,90.25,818000,91.05000305175781,90.66999816894531,85.0860595703125
08-05-2012,87.80999755859375,90.19999694824219,1012000,90.19999694824219,89.18000030517578,83.68780517578125
09-05-2012,87.66999816894531,88.37000274658203,720300,89.29000091552734,88.61000061035156,83.15289306640625
10-05-2012,88.43000030517578,88.91000366210938,718000,89.83000183105469,89.06999969482422,83.58457946777344
11-05-2012,88.1500015258789,88.66000366210938,708400,90.2300033569336,88.41999816894531,82.97460174560547
14-05-2012,82.2699966430664,85.56999969482422,2547400,86.45999908447266,82.33999633789062,77.26905059814453
15-05-2012,80.54000091552734,82.30999755859375,1850400,82.68000030517578,81.08000183105469,76.0866470336914
16-05-2012,81.0,81.13999938964844,1405300,83.16999816894531,82.0999984741211,77.04381561279297
17-05-2012,67.22000122070312,72.27999877929688,6813900,73.80000305175781,68.16999816894531,63.971702575683594
18-05-2012,66.25,68.1500015258789,1912500,68.25,66.68000030517578,62.573455810546875
21-05-2012,66.02999877929688,66.91999816894531,3489000,70.33999633789062,69.81999969482422,65.52008819580078
22-05-2012,68.66000366210938,68.9800033569336,2575200,70.12000274658203,68.97000122070312,64.72242736816406
23-05-2012,68.45999908447266,68.45999908447266,2258400,71.83000183105469,71.6500015258789,67.23741149902344
24-05-2012,70.93000030517578,72.33999633789062,2484400,72.95999908447266,72.93000030517578,68.43856048583984
25-05-2012,72.5199966430664,73.02999877929688,1436900,73.80000305175781,73.66999816894531,69.13301086425781
29-05-2012,72.87000274658203,74.13999938964844,1360900,74.30000305175781,74.20999908447266,69.63972473144531
30-05-2012,72.44999694824219,73.38999938964844,1399900,73.79000091552734,72.44999694824219,67.98812866210938
31-05-2012,71.6500015258789,72.6500015258789,1007300,73.43000030517578,72.94000244140625,68.44794464111328
01-06-2012,71.0999984741211,71.51000213623047,1090600,72.38999938964844,71.13999938964844,66.7588119506836
04-06-2012,70.0199966430664,71.16000366210938,1308700,71.9800033569336,70.77999877929688,66.42097473144531
05-06-2012,70.36000061035156,70.66999816894531,1585200,72.4000015258789,72.12000274658203,67.6784439086914
06-06-2012,72.63999938964844,72.63999938964844,1023000,73.70999908447266,73.70999908447266,69.1705322265625
07-06-2012,73.30999755859375,74.1500015258789,903800,74.1500015258789,73.72000122070312,69.17992401123047
08-06-2012,72.95999908447266,73.47000122070312,923100,74.62999725341797,74.33000183105469,69.75234985351562
11-06-2012,72.11000061035156,74.87000274658203,946600,74.87000274658203,72.16999816894531,67.72538757324219
12-06-2012,72.06999969482422,72.37999725341797,660700,73.4800033569336,73.3499984741211,68.83267974853516
13-06-2012,70.44000244140625,72.9000015258789,1360500,73.16999816894531,70.54000091552734,66.19577026367188
14-06-2012,70.2300033569336,70.81999969482422,1498700,72.68000030517578,70.66000366210938,66.30835723876953
15-06-2012,69.38999938964844,70.41000366210938,1823800,71.0,69.73999786376953,65.44501495361328
18-06-2012,69.19999694824219,69.91000366210938,1374200,71.37000274658203,70.69000244140625,66.33651733398438
19-06-2012,68.6500015258789,70.77999877929688,2496900,70.77999877929688,68.86000061035156,64.61921691894531
20-06-2012,68.16000366210938,68.69000244140625,1632100,69.18000030517578,69.02999877929688,64.83525848388672
21-06-2012,67.22000122070312,69.19000244140625,1793400,69.2699966430664,67.2300033569336,63.144622802734375
22-06-2012,67.29000091552734,67.58999633789062,1240900,68.41000366210938,67.93000030517578,63.80210494995117
25-06-2012,66.0999984741211,67.1500015258789,1037900,67.2699966430664,66.4800033569336,62.440189361572266
26-06-2012,62.779998779296875,65.20999908447266,2508000,66.25,65.8499984741211,61.84849166870117
27-06-2012,60.869998931884766,60.869998931884766,3743900,66.0199966430664,65.58999633789062,61.60426712036133
28-06-2012,64.66000366210938,64.75,1565200,65.76000213623047,65.70999908447266,61.71698760986328
29-06-2012,66.41000366210938,66.41000366210938,1225700,68.30000305175781,68.22000122070312,64.074462890625
02-07-2012,67.33000183105469,68.4000015258789,1149500,68.4000015258789,67.66999816894531,63.557884216308594
03-07-2012,66.97000122070312,67.5999984741211,826200,69.22000122070312,69.19999694824219,64.99491119384766
05-07-2012,68.7300033569336,68.94000244140625,1246700,70.29000091552734,68.80000305175781,64.61921691894531
06-07-2012,68.38999938964844,68.48999786376953,970200,69.31999969482422,69.05000305175781,64.85404968261719
09-07-2012,68.58000183105469,68.86000061035156,1036600,70.12000274658203,70.0999984741211,65.84020233154297
10-07-2012,69.73999786376953,70.54000091552734,1622600,70.80000305175781,70.6500015258789,66.35680389404297
11-07-2012,69.05999755859375,70.4800033569336,1240100,70.83000183105469,69.80000305175781,65.55846405029297
12-07-2012,69.25,69.5,1437100,71.87000274658203,71.58000183105469,67.23027801513672
13-07-2012,71.33999633789062,71.75,1338800,72.51000213623047,71.5999984741211,67.24906158447266
16-07-2012,70.33000183105469,71.30000305175781,738300,71.41000366210938,70.43000030517578,66.1501693725586
17-07-2012,71.7300033569336,72.47000122070312,1493900,72.9800033569336,72.0999984741211,67.71867370605469
18-07-2012,72.01000213623047,72.0199966430664,1133000,74.38999938964844,73.91000366210938,69.41871643066406
19-07-2012,73.08000183105469,73.94999694824219,1091300,74.38999938964844,73.37000274658203,68.91152954101562
20-07-2012,71.97000122070312,73.0,857600,73.25,72.52999877929688,68.12256622314453
23-07-2012,70.5199966430664,71.13999938964844,589500,72.19000244140625,71.91999816894531,67.54960632324219
24-07-2012,70.83000183105469,72.0199966430664,756900,72.0199966430664,71.36000061035156,67.02366638183594
25-07-2012,71.16000366210938,71.44999694824219,1574300,72.91999816894531,72.55000305175781,68.14134216308594
26-07-2012,69.30999755859375,72.88999938964844,2864800,72.9800033569336,69.38999938964844,65.17334747314453
27-07-2012,69.18000030517578,70.02999877929688,2205000,70.43000030517578,69.61000061035156,65.37999725341797
30-07-2012,69.11000061035156,69.5,944800,70.69000244140625,70.4000015258789,66.12200164794922
31-07-2012,69.97000122070312,70.51000213623047,1089500,71.58000183105469,70.1500015258789,65.8871841430664
01-08-2012,67.88999938964844,70.48999786376953,1267500,71.81999969482422,68.05999755859375,63.924190521240234
02-08-2012,66.5999984741211,66.62999725341797,1766800,68.0999984741211,67.13999938964844,63.06010818481445
03-08-2012,66.30999755859375,68.26000213623047,2080900,68.5,68.01000213623047,63.87722396850586
06-08-2012,68.08999633789062,68.23999786376953,886300,69.47000122070312,69.11000061035156,64.910400390625
07-08-2012,69.05000305175781,69.2300033569336,1137200,71.13999938964844,70.66000366210938,66.3661880493164
08-08-2012,70.38999938964844,70.62999725341797,1548200,71.44999694824219,70.56999969482422,66.2816390991211
09-08-2012,66.87000274658203,67.08000183105469,3157800,70.0,67.91999816894531,63.792701721191406
10-08-2012,66.91999816894531,67.41000366210938,1289400,68.62000274658203,68.5999984741211,64.43138122558594
13-08-2012,68.51000213623047,68.51000213623047,1063600,69.31999969482422,69.11000061035156,64.910400390625
14-08-2012,69.19000244140625,69.25,1305400,70.91000366210938,70.66999816894531,66.37559509277344
15-08-2012,70.5,70.7300033569336,1217100,71.79000091552734,71.30000305175781,66.96730041503906
16-08-2012,71.20999908447266,71.36000061035156,1519900,72.75,72.45999908447266,68.05681610107422
17-08-2012,72.41000366210938,72.70999908447266,1102300,73.05999755859375,72.87000274658203,68.44189453125
20-08-2012,71.41999816894531,72.5199966430664,1328100,72.80000305175781,71.58000183105469,67.23027801513672
21-08-2012,71.36000061035156,71.76000213623047,736600,72.06999969482422,72.0,67.62474822998047
22-08-2012,71.9000015258789,72.01000213623047,594200,72.41999816894531,72.19999694824219,67.81261444091797
23-08-2012,71.9000015258789,72.05999755859375,657500,72.37000274658203,71.95999908447266,67.58718872070312
24-08-2012,71.55000305175781,71.87000274658203,831000,72.3499984741211,71.97000122070312,67.59659576416016
27-08-2012,71.33999633789062,72.3499984741211,701900,72.3499984741211,71.4000015258789,67.06124114990234
28-08-2012,70.95999908447266,71.38999938964844,627600,72.44999694824219,72.08999633789062,67.70928192138672
29-08-2012,71.36000061035156,72.16999816894531,984700,72.33999633789062,71.44000244140625,67.09880828857422
30-08-2012,70.73999786376953,71.12000274658203,452600,71.4800033569336,71.0199966430664,66.70429229736328
31-08-2012,70.55999755859375,71.5,377500,71.70999908447266,71.12000274658203,66.7982406616211
04-09-2012,69.0,71.12000274658203,843500,71.18000030517578,70.26000213623047,65.99050903320312
05-09-2012,70.01000213623047,70.1500015258789,845700,71.22000122070312,70.23999786376953,65.97171020507812
06-09-2012,70.30000305175781,70.54000091552734,1057700,72.12999725341797,71.31999969482422,66.98607635498047
07-09-2012,69.97000122070312,71.2699966430664,1470700,71.44999694824219,70.38999938964844,66.11260223388672
10-09-2012,69.8499984741211,70.44999694824219,1478300,70.80999755859375,69.86000061035156,65.61483001708984
11-09-2012,69.80000305175781,70.08000183105469,768700,70.73999786376953,70.55000305175781,66.26287078857422
12-09-2012,70.04000091552734,70.66999816894531,661500,70.94000244140625,70.58999633789062,66.3004379272461
13-09-2012,69.0,70.69999694824219,980700,70.69999694824219,69.47000122070312,65.24849700927734
14-09-2012,67.58999633789062,69.47000122070312,1585800,69.47000122070312,68.0,63.86781692504883
17-09-2012,67.52999877929688,67.56999969482422,777100,69.04000091552734,67.88999938964844,63.76451873779297
18-09-2012,66.91000366210938,67.62999725341797,1150400,67.72000122070312,67.69000244140625,63.57665252685547
19-09-2012,67.31999969482422,67.31999969482422,1566800,69.33000183105469,68.27999877929688,64.1877212524414
20-09-2012,67.5,68.02999877929688,1469100,69.22000122070312,69.20999908447266,65.06196594238281
21-09-2012,68.41999816894531,69.5,1087700,69.5,68.47000122070312,64.36629486083984
24-09-2012,67.66000366210938,68.0,785400,68.44999694824219,67.83999633789062,63.77407455444336
25-09-2012,67.52999877929688,68.12999725341797,790400,68.26000213623047,67.52999877929688,63.482669830322266
26-09-2012,67.1500015258789,67.55000305175781,826400,68.06999969482422,67.83999633789062,63.77407455444336
27-09-2012,67.25,68.05999755859375,466000,68.2699966430664,68.12000274658203,64.03730010986328
28-09-2012,67.62000274658203,67.93000030517578,963800,68.5999984741211,68.44000244140625,64.33812713623047
01-10-2012,67.70999908447266,68.52999877929688,1228400,68.54000091552734,67.98999786376953,63.91510009765625
02-10-2012,67.8499984741211,68.25,596200,68.62999725341797,68.54000091552734,64.43213653564453
03-10-2012,68.05000305175781,68.9000015258789,455300,69.05000305175781,68.12999725341797,64.04669952392578
04-10-2012,68.11000061035156,68.37000274658203,631200,69.6500015258789,69.48999786376953,65.32520294189453
05-10-2012,69.5199966430664,69.7300033569336,519200,70.63999938964844,69.87000274658203,65.68241882324219
08-10-2012,69.45999908447266,69.6500015258789,668000,71.06999969482422,70.58999633789062,66.35924530029297
09-10-2012,69.80000305175781,70.62999725341797,631200,70.93000030517578,69.93000030517578,65.73881530761719
10-10-2012,68.95999908447266,69.77999877929688,762000,70.31999969482422,69.11000061035156,64.96797180175781
11-10-2012,68.1500015258789,69.55000305175781,571500,69.55000305175781,68.48999786376953,64.3851089477539
12-10-2012,67.9000015258789,68.55000305175781,520800,68.55000305175781,67.97000122070312,63.89628982543945
15-10-2012,66.69000244140625,68.11000061035156,529100,68.11000061035156,67.7699966430664,63.70826721191406
16-10-2012,67.33999633789062,67.5199966430664,744700,68.80999755859375,68.16999816894531,64.08429718017578
17-10-2012,67.31999969482422,68.0999984741211,698400,68.36000061035156,68.3499984741211,64.25350952148438
18-10-2012,67.22000122070312,68.18000030517578,1012900,68.91999816894531,68.30999755859375,64.21591186523438
19-10-2012,67.8499984741211,68.2300033569336,515400,68.62999725341797,68.43000030517578,64.32872009277344
22-10-2012,64.36000061035156,65.76000213623047,2884100,66.41999816894531,66.1500015258789,62.185367584228516
23-10-2012,65.06999969482422,65.69999694824219,1296700,67.55000305175781,67.29000091552734,63.25703048706055
24-10-2012,66.04000091552734,67.48999786376953,835800,67.62000274658203,66.8499984741211,62.84343338012695
25-10-2012,67.08000183105469,67.08000183105469,835100,68.19999694824219,67.9000015258789,63.83049011230469
26-10-2012,67.61000061035156,68.11000061035156,705000,68.3499984741211,68.13999938964844,64.05610656738281
31-10-2012,68.16999816894531,68.6500015258789,819800,71.12000274658203,70.94000244140625,66.68827819824219
01-11-2012,70.08000183105469,70.63999938964844,4395200,84.0,81.0,76.14534759521484
02-11-2012,79.37999725341797,80.83000183105469,2432800,81.2300033569336,79.97000122070312,75.17708587646484
05-11-2012,79.2699966430664,80.0999984741211,906800,81.05999755859375,80.79000091552734,75.94792175292969
06-11-2012,80.16000366210938,80.80000305175781,1306300,81.76000213623047,80.44000244140625,75.61890411376953
07-11-2012,79.61000061035156,80.05999755859375,983200,81.08999633789062,79.76000213623047,74.97967529296875
08-11-2012,79.19999694824219,79.6500015258789,2073400,81.45999908447266,79.4000015258789,74.6412582397461
09-11-2012,77.98999786376953,78.38999938964844,1818000,80.76000213623047,78.41000366210938,73.7105941772461
12-11-2012,77.88999938964844,79.4800033569336,846500,79.81999969482422,78.2699966430664,73.5789794921875
13-11-2012,78.01000213623047,78.01000213623047,1464200,80.55999755859375,79.2699966430664,74.51904296875
14-11-2012,77.30000305175781,79.6500015258789,1043900,80.0999984741211,77.8499984741211,73.18413543701172
15-11-2012,76.7699966430664,77.48999786376953,937700,78.05000305175781,77.5,72.85514831542969
16-11-2012,76.9000015258789,77.51000213623047,1467200,78.0,76.9000015258789,72.29109191894531
19-11-2012,77.13999938964844,77.43000030517578,813200,78.22000122070312,77.79000091552734,73.12773895263672
20-11-2012,77.11000061035156,77.52999877929688,601900,78.48999786376953,77.6500015258789,72.99613952636719
21-11-2012,77.16000366210938,77.62000274658203,238600,78.19000244140625,77.93000030517578,73.2593765258789
23-11-2012,77.63999938964844,77.83000183105469,198500,79.12000274658203,79.04000091552734,74.30282592773438
26-11-2012,77.58999633789062,78.58000183105469,741200,79.05000305175781,78.16000366210938,73.47557067871094
27-11-2012,76.02999877929688,78.05999755859375,1326100,78.06999969482422,76.61000061035156,72.0184555053711
28-11-2012,76.29000091552734,76.47000122070312,487900,78.06999969482422,78.06999969482422,73.39094543457031
29-11-2012,71.36000061035156,71.44999694824219,3211200,74.05000305175781,73.93000030517578,69.49909973144531
30-11-2012,73.0,73.5199966430664,1948100,73.88999938964844,73.1500015258789,68.76583862304688
03-12-2012,71.94000244140625,73.51000213623047,1363200,74.22000122070312,73.16999816894531,68.78461456298828
04-12-2012,71.97000122070312,72.8499984741211,866100,72.91999816894531,72.37999725341797,68.04196166992188
05-12-2012,72.0199966430664,72.58999633789062,692500,72.95999908447266,72.19999694824219,67.87276458740234
06-12-2012,71.66999816894531,72.33999633789062,496500,72.58999633789062,71.94999694824219,67.63777923583984
07-12-2012,71.4800033569336,72.23999786376953,424700,72.30999755859375,71.62000274658203,67.32752990722656
10-12-2012,71.05999755859375,71.12999725341797,643500,72.94999694824219,72.69999694824219,68.34280395507812
11-12-2012,72.54000091552734,73.0999984741211,980100,73.33999633789062,72.83000183105469,68.46500396728516
12-12-2012,72.62999725341797,73.29000091552734,1011200,75.44000244140625,72.79000091552734,68.42741394042969
13-12-2012,72.79000091552734,72.95999908447266,481900,73.61000061035156,73.02999877929688,68.65303039550781
14-12-2012,72.41999816894531,72.97000122070312,686900,73.55999755859375,72.58999633789062,68.2393798828125
17-12-2012,72.62999725341797,72.93000030517578,731000,73.48999786376953,73.05000305175781,68.67183685302734
18-12-2012,72.69000244140625,73.30999755859375,1168900,73.41999816894531,72.9000015258789,68.53081512451172
19-12-2012,71.98999786376953,73.05000305175781,635800,73.4000015258789,72.02999877929688,67.76875305175781
20-12-2012,71.47000122070312,72.2699966430664,442100,72.91000366210938,71.68000030517578,67.43944549560547
21-12-2012,70.0199966430664,70.94000244140625,1210300,71.55999755859375,70.2699966430664,66.11286926269531
24-12-2012,70.19999694824219,70.5,178600,71.08999633789062,70.77999877929688,66.59268188476562
26-12-2012,70.12000274658203,70.77999877929688,511600,71.16999816894531,70.5999984741211,66.42333984375
27-12-2012,70.08999633789062,70.56999969482422,619300,71.52999877929688,71.33999633789062,67.11956787109375
28-12-2012,70.79000091552734,70.91999816894531,422100,71.8499984741211,71.51000213623047,67.27949523925781
31-12-2012,71.30000305175781,71.38999938964844,454500,72.55000305175781,72.3499984741211,68.0698013305664
02-01-2013,71.69000244140625,73.48999786376953,800500,73.76000213623047,72.48999786376953,68.20153045654297
03-01-2013,72.12999725341797,72.8499984741211,520600,73.44000244140625,72.48999786376953,68.20153045654297
04-01-2013,72.38999938964844,72.75,615000,73.63999938964844,73.62000274658203,69.2646713256836
07-01-2013,73.1500015258789,73.1500015258789,1054400,73.80000305175781,73.37000274658203,69.02946472167969
08-01-2013,72.13999938964844,73.16999816894531,840000,73.66000366210938,72.16999816894531,67.90046691894531
09-01-2013,72.22000122070312,72.38999938964844,537600,73.22000122070312,72.38999938964844,68.10743713378906
10-01-2013,71.51000213623047,72.55999755859375,583200,72.55999755859375,71.76000213623047,67.51472473144531
11-01-2013,71.4800033569336,72.08000183105469,780200,73.73999786376953,72.29000091552734,68.01337432861328
14-01-2013,71.9000015258789,72.0199966430664,663200,72.83000183105469,72.58000183105469,68.28622436523438
15-01-2013,71.5199966430664,72.36000061035156,442000,73.72000122070312,73.63999938964844,69.28347778320312
16-01-2013,72.9800033569336,73.81999969482422,368700,73.81999969482422,73.36000061035156,69.0200424194336
17-01-2013,73.0999984741211,73.1500015258789,449700,74.2300033569336,73.41999816894531,69.07648468017578
18-01-2013,73.25,73.43000030517578,266400,73.77999877929688,73.75,69.386962890625
22-01-2013,73.61000061035156,73.75,418300,74.44000244140625,74.08000183105469,69.69747161865234
23-01-2013,73.77999877929688,73.86000061035156,409400,74.94000244140625,74.75,70.32785034179688
24-01-2013,74.30999755859375,75.0,588000,75.4800033569336,75.01000213623047,70.57244873046875
25-01-2013,74.77999877929688,75.01000213623047,702300,75.6500015258789,75.25,70.79824829101562
28-01-2013,75.25,75.41999816894531,1043500,76.70999908447266,75.94000244140625,71.44741821289062
29-01-2013,74.48999786376953,75.83000183105469,852000,75.83000183105469,74.56999969482422,70.15847778320312
30-01-2013,73.5,74.41000366210938,790700,74.88999938964844,73.52999877929688,69.17998504638672
31-01-2013,73.04000091552734,73.47000122070312,1019200,74.05000305175781,73.5199966430664,69.17059326171875
01-02-2013,72.95999908447266,73.80000305175781,952900,74.04000091552734,73.66000366210938,69.30231475830078
04-02-2013,72.13999938964844,73.30999755859375,1063400,73.72000122070312,72.2300033569336,67.9569091796875
05-02-2013,72.41999816894531,72.47000122070312,759000,73.38999938964844,73.2699966430664,68.93537139892578
06-02-2013,72.52999877929688,72.8499984741211,848200,73.43000030517578,72.9000015258789,68.58726501464844
07-02-2013,73.66999816894531,79.8499984741211,5130000,81.0,77.13999938964844,72.5764389038086
08-02-2013,78.01000213623047,78.33999633789062,1298200,79.72000122070312,78.9000015258789,74.23230743408203
11-02-2013,77.2300033569336,78.6500015258789,758100,78.91000366210938,78.38999938964844,73.75248718261719
12-02-2013,77.51000213623047,78.38999938964844,876100,78.62999725341797,78.5999984741211,73.95005798339844
13-02-2013,77.8499984741211,78.9000015258789,1038500,79.12999725341797,78.97000122070312,74.29815673828125
14-02-2013,78.58999633789062,78.66000366210938,1005400,79.72000122070312,78.83999633789062,74.1758804321289
15-02-2013,77.93000030517578,78.83000183105469,1247100,79.18000030517578,79.0,74.3263931274414
19-02-2013,78.56999969482422,79.12000274658203,1730700,81.44000244140625,80.72000122070312,75.94464111328125
20-02-2013,79.38999938964844,80.41999816894531,648700,80.94000244140625,79.5,74.79681396484375
21-02-2013,78.55999755859375,79.26000213623047,915200,80.05000305175781,79.05999755859375,74.3828353881836
22-02-2013,78.62999725341797,79.19999694824219,538200,79.45999908447266,79.20999908447266,74.52396392822266
25-02-2013,78.36000061035156,79.45999908447266,579900,79.73999786376953,78.36000061035156,73.72425079345703
26-02-2013,76.41999816894531,78.41999816894531,990200,78.93000030517578,77.1500015258789,72.58585357666016
27-02-2013,76.22000122070312,77.29000091552734,720800,77.58000183105469,77.30000305175781,72.72693634033203
28-02-2013,76.33999633789062,77.3499984741211,1180800,77.58999633789062,76.33999633789062,71.82376861572266
01-03-2013,75.62000274658203,76.37000274658203,1272700,76.66000366210938,76.37000274658203,71.85199737548828
04-03-2013,76.0999984741211,76.23999786376953,1098400,77.25,77.0199966430664,72.46350860595703
05-03-2013,76.72000122070312,77.06999969482422,1288600,77.48999786376953,76.94999694824219,72.39766693115234
06-03-2013,75.97000122070312,77.0999984741211,1255700,77.23999786376953,76.18000030517578,71.67322540283203
07-03-2013,75.69999694824219,76.04000091552734,965500,76.75,76.22000122070312,71.71085357666016
08-03-2013,75.62999725341797,76.44000244140625,736400,77.16000366210938,76.83999633789062,72.29417419433594
11-03-2013,76.83999633789062,76.87999725341797,689400,78.05999755859375,77.52999877929688,72.9433822631836
12-03-2013,76.88999938964844,77.26000213623047,660600,77.66000366210938,77.36000061035156,72.78340911865234
13-03-2013,77.31999969482422,77.54000091552734,645000,78.8499984741211,78.7699966430664,74.1099853515625
14-03-2013,77.36000061035156,78.9000015258789,763300,79.12000274658203,77.66999816894531,73.0750732421875
15-03-2013,77.41000366210938,77.9000015258789,1237200,79.58999633789062,79.56999969482422,74.8626708984375
18-03-2013,79.01000213623047,79.08999633789062,1219200,80.76000213623047,80.69999694824219,75.92583465576172
19-03-2013,79.7699966430664,80.63999938964844,1370300,80.94000244140625,80.06999969482422,75.33311462402344
20-03-2013,79.80000305175781,80.06999969482422,730100,80.69999694824219,80.22000122070312,75.53081512451172
21-03-2013,79.8499984741211,79.91000366210938,616300,80.72000122070312,80.02999877929688,75.35193634033203
22-03-2013,78.97000122070312,80.12000274658203,586900,80.44000244140625,79.80999755859375,75.14479064941406
25-03-2013,79.33000183105469,79.83000183105469,1150900,80.94000244140625,80.52999877929688,75.82270050048828
26-03-2013,80.55999755859375,80.86000061035156,969300,81.61000061035156,81.5999984741211,76.83015441894531
27-03-2013,80.95999908447266,81.0199966430664,551000,81.69999694824219,81.63999938964844,76.86781311035156
28-03-2013,81.29000091552734,81.33999633789062,1291300,83.06999969482422,82.6500015258789,77.81878662109375
01-04-2013,81.66000366210938,82.54000091552734,749200,83.02999877929688,82.33999633789062,77.52688598632812
02-04-2013,81.33000183105469,82.48999786376953,956300,82.91000366210938,82.83000183105469,77.98825073242188
03-04-2013,81.5,82.80000305175781,846100,82.94999694824219,82.12000274658203,77.31976318359375
04-04-2013,81.93000030517578,82.19999694824219,819500,82.97000122070312,82.19999694824219,77.39505767822266
05-04-2013,80.75,81.62000274658203,913700,81.62000274658203,80.94999694824219,76.2181396484375
08-04-2013,80.3499984741211,81.0,837500,81.1500015258789,80.62999725341797,75.91686248779297
09-04-2013,78.5,79.97000122070312,1462900,79.97000122070312,78.70999908447266,74.10908508300781
10-04-2013,79.0,79.0,1758800,81.8499984741211,81.2300033569336,76.4817886352539
11-04-2013,80.80999755859375,81.02999877929688,1041800,83.37000274658203,83.01000213623047,78.15773010253906
12-04-2013,81.58000183105469,82.95999908447266,1009100,83.5199966430664,81.98999786376953,77.1973648071289
15-04-2013,79.98999786376953,81.88999938964844,1004500,82.19999694824219,80.2699966430664,75.57788848876953
16-04-2013,79.80000305175781,80.69000244140625,720300,80.97000122070312,80.47000122070312,75.76618957519531
17-04-2013,79.05000305175781,80.25,762800,80.25,79.81999969482422,75.15422058105469
18-04-2013,78.80999755859375,79.80000305175781,653600,79.86000061035156,78.91999816894531,74.30680847167969
19-04-2013,77.9800033569336,79.13999938964844,1045000,80.69000244140625,79.93000030517578,75.2577896118164
22-04-2013,78.75,79.8499984741211,564400,79.97000122070312,79.06999969482422,74.44802856445312
23-04-2013,79.52999877929688,79.55000305175781,654600,81.2300033569336,80.55000305175781,75.8415298461914
24-04-2013,80.47000122070312,80.47000122070312,663800,81.43000030517578,81.18000030517578,76.4346923828125
25-04-2013,82.05000305175781,82.5999984741211,1281900,84.01000213623047,83.0,78.14830017089844
26-04-2013,82.47000122070312,83.04000091552734,710400,83.26000213623047,82.94000244140625,78.09182739257812
29-04-2013,82.76000213623047,83.0,764800,83.58000183105469,83.0199966430664,78.1671371459961
30-04-2013,82.33000183105469,83.0,792000,83.93000030517578,83.87999725341797,78.97689056396484
01-05-2013,83.44000244140625,83.8499984741211,688100,84.97000122070312,84.33999633789062,79.40996551513672
02-05-2013,83.93000030517578,84.44000244140625,674500,84.9800033569336,84.58999633789062,79.6453628540039
03-05-2013,84.13999938964844,85.0199966430664,694600,85.73999786376953,84.55999755859375,79.61712646484375
06-05-2013,84.02999877929688,84.70999908447266,394100,85.05000305175781,84.91000366210938,79.94664764404297
07-05-2013,84.61000061035156,85.30999755859375,429300,85.69999694824219,85.58000183105469,80.5775146484375
08-05-2013,84.61000061035156,85.5,503400,85.87000274658203,85.12000274658203,80.14440155029297
09-05-2013,84.58999633789062,84.91999816894531,428100,85.69999694824219,84.72000122070312,79.76776885986328
10-05-2013,84.5199966430664,84.80000305175781,537400,85.97000122070312,85.43000030517578,80.43627166748047
13-05-2013,83.66000366210938,85.25,728000,85.37999725341797,85.0,80.03140258789062
14-05-2013,84.95999908447266,85.18000030517578,387700,86.2300033569336,86.12000274658203,81.08592224121094
15-05-2013,85.41999816894531,85.95999908447266,348700,86.54000091552734,86.4000015258789,81.34957122802734
16-05-2013,85.04000091552734,86.31999969482422,610600,86.91999816894531,85.41999816894531,80.42684936523438
17-05-2013,85.51000213623047,85.56999969482422,572900,86.45999908447266,86.16000366210938,81.12358856201172
20-05-2013,85.37000274658203,85.79000091552734,630400,86.9800033569336,86.5199966430664,81.46253204345703
21-05-2013,87.05000305175781,87.16999816894531,748500,88.73999786376953,87.18000030517578,82.08397674560547
22-05-2013,85.55000305175781,87.25,516900,87.33000183105469,85.80000305175781,80.78466033935547
23-05-2013,83.22000122070312,84.56999969482422,1444700,85.41999816894531,84.08000183105469,79.16519165039062
24-05-2013,83.12000274658203,83.75,589900,84.0199966430664,83.38999938964844,78.51548767089844
28-05-2013,82.87000274658203,84.0,543800,84.52999877929688,83.62999725341797,78.74148559570312
29-05-2013,81.80999755859375,83.13999938964844,770200,83.4800033569336,82.16000366210938,77.35743713378906
30-05-2013,81.58000183105469,82.33999633789062,525100,82.88999938964844,82.06999969482422,77.27265930175781
31-05-2013,81.51000213623047,81.77999877929688,493300,83.12000274658203,81.5199966430664,76.75482177734375
03-06-2013,80.30000305175781,81.54000091552734,918000,82.56999969482422,82.55000305175781,77.7246322631836
04-06-2013,81.87999725341797,82.38999938964844,548800,83.38999938964844,81.98999786376953,77.1973648071289
05-06-2013,81.52999877929688,81.95999908447266,472400,82.94000244140625,81.55000305175781,76.78306579589844
06-06-2013,81.63999938964844,81.7699966430664,343400,83.23999786376953,83.2300033569336,78.36485290527344
07-06-2013,83.18000030517578,83.48999786376953,541500,84.52999877929688,84.31999969482422,79.39117431640625
10-06-2013,83.38999938964844,84.31999969482422,369900,84.95999908447266,83.62000274658203,78.7320785522461
11-06-2013,82.5999984741211,82.88999938964844,486900,83.41000366210938,82.69000244140625,77.8564453125
12-06-2013,82.04000091552734,83.08999633789062,461300,83.41000366210938,82.3499984741211,77.53630828857422
13-06-2013,82.19999694824219,82.44000244140625,466500,83.30999755859375,82.75,77.91291046142578
14-06-2013,81.63999938964844,82.61000061035156,521900,83.63999938964844,82.4800033569336,77.65873718261719
17-06-2013,82.11000061035156,82.58000183105469,521000,83.44999694824219,82.4800033569336,77.65873718261719
18-06-2013,82.13999938964844,82.5,345100,83.70999908447266,83.69000244140625,78.79798126220703
19-06-2013,82.44000244140625,83.30000305175781,1079300,84.4800033569336,84.06999969482422,79.21253967285156
20-06-2013,82.7300033569336,83.69000244140625,704100,83.80000305175781,82.87999725341797,78.09130096435547
21-06-2013,80.56999969482422,83.0199966430664,966500,83.08000183105469,80.73999786376953,76.0749740600586
24-06-2013,79.48999786376953,79.8499984741211,706000,80.87000274658203,80.22000122070312,75.58502960205078
25-06-2013,80.70999908447266,80.70999908447266,501700,81.56999969482422,81.38999938964844,76.68740844726562
26-06-2013,79.47000122070312,80.77999877929688,1178600,81.05000305175781,79.75,75.14215850830078
27-06-2013,79.86000061035156,80.22000122070312,672900,80.75,80.0199966430664,75.3965835571289
28-06-2013,79.69999694824219,80.01000213623047,831400,81.75,81.16999816894531,76.48011779785156
01-07-2013,81.45999908447266,81.72000122070312,721300,82.69999694824219,81.88999938964844,77.15850830078125
02-07-2013,81.04000091552734,82.0,456300,82.66000366210938,81.47000122070312,76.76277160644531
03-07-2013,81.02999877929688,81.22000122070312,262900,82.19999694824219,81.98999786376953,77.25271606445312
05-07-2013,81.44999694824219,82.62000274658203,272100,82.9000015258789,82.58000183105469,77.80867004394531
08-07-2013,82.94000244140625,83.0999984741211,616000,84.01000213623047,83.72000122070312,78.88278198242188
09-07-2013,83.13999938964844,84.0199966430664,376600,84.16000366210938,83.19999694824219,78.39279174804688
10-07-2013,82.5999984741211,83.25,829100,83.30999755859375,82.75,77.96882629394531
11-07-2013,82.70999908447266,83.5,787900,83.72000122070312,82.76000213623047,77.9782485961914
12-07-2013,82.33000183105469,82.93000030517578,505600,83.31999969482422,82.66999816894531,77.89344787597656
15-07-2013,82.12999725341797,82.9000015258789,461200,83.4800033569336,83.37999725341797,78.56242370605469
16-07-2013,81.8499984741211,83.29000091552734,450300,83.6500015258789,82.37999725341797,77.62020874023438
17-07-2013,81.44000244140625,82.55000305175781,460800,82.88999938964844,81.48999786376953,76.7816390991211
18-07-2013,81.4000015258789,81.5,1014800,82.66000366210938,82.5,77.73326873779297
19-07-2013,82.01000213623047,82.1500015258789,355900,82.73999786376953,82.20999908447266,77.46003723144531
22-07-2013,81.58000183105469,82.05000305175781,548300,82.98999786376953,82.75,77.96882629394531
23-07-2013,82.45999908447266,82.98999786376953,583200,83.58999633789062,82.69999694824219,77.92170715332031
24-07-2013,81.2699966430664,82.81999969482422,518000,82.94999694824219,81.52999877929688,76.81932830810547
25-07-2013,81.05000305175781,81.9000015258789,925300,82.45999908447266,82.22000122070312,77.46945190429688
26-07-2013,82.37999725341797,82.93000030517578,620100,83.43000030517578,82.63999938964844,77.86517333984375
29-07-2013,81.93000030517578,82.61000061035156,332100,82.87999725341797,82.33000183105469,77.57308197021484
30-07-2013,82.1500015258789,82.52999877929688,482700,82.80000305175781,82.19000244140625,77.44117736816406
31-07-2013,82.01000213623047,82.25,521400,83.06999969482422,82.48999786376953,77.72383880615234
01-08-2013,82.47000122070312,83.16999816894531,912800,83.72000122070312,83.43000030517578,78.60951232910156
02-08-2013,82.83000183105469,83.29000091552734,412700,83.5199966430664,83.47000122070312,78.64720916748047
05-08-2013,82.9000015258789,83.19000244140625,445700,83.80000305175781,83.41000366210938,78.59069061279297
06-08-2013,82.5,83.41999816894531,637600,83.41999816894531,83.18000030517578,78.37397766113281
07-08-2013,81.81999969482422,82.81999969482422,996400,82.93000030517578,82.29000091552734,77.53540802001953
08-08-2013,79.33000183105469,83.0,2492100,83.13999938964844,81.6500015258789,76.93236541748047
09-08-2013,81.05999755859375,81.33999633789062,1403600,83.23999786376953,83.16999816894531,78.36454772949219
12-08-2013,82.41000366210938,83.13999938964844,687100,83.5,82.44999694824219,77.6861572265625
13-08-2013,82.41000366210938,82.7300033569336,1200800,84.93000030517578,84.48999786376953,79.60829162597656
14-08-2013,83.51000213623047,84.27999877929688,405500,84.66999816894531,83.55000305175781,78.72259521484375
15-08-2013,81.87000274658203,82.94000244140625,717700,83.2699966430664,81.87999725341797,77.14910888671875
16-08-2013,80.72000122070312,81.66000366210938,640900,81.86000061035156,80.80000305175781,76.13151550292969
19-08-2013,80.2699966430664,80.75,680900,81.43000030517578,80.3499984741211,75.70748901367188
20-08-2013,80.31999969482422,80.52999877929688,602800,82.08999633789062,81.66000366210938,76.94183349609375
21-08-2013,81.19999694824219,81.58000183105469,685600,82.22000122070312,81.7300033569336,77.00775146484375
22-08-2013,81.52999877929688,81.66999816894531,382200,82.25,81.80000305175781,77.07369995117188
23-08-2013,81.7699966430664,82.04000091552734,479100,83.16999816894531,83.01000213623047,78.21379089355469
26-08-2013,83.0199966430664,83.13999938964844,266600,83.9000015258789,83.0999984741211,78.29861450195312
27-08-2013,81.52999877929688,82.31999969482422,582000,82.61000061035156,81.52999877929688,76.81932830810547
28-08-2013,80.94999694824219,81.4000015258789,311100,81.73999786376953,81.06999969482422,76.38590240478516
29-08-2013,80.68000030517578,81.0,403100,81.58999633789062,81.26000213623047,76.5649185180664
30-08-2013,79.7300033569336,80.76000213623047,658400,81.12999725341797,80.06999969482422,75.44364929199219
03-09-2013,79.41000366210938,81.3499984741211,904200,81.3499984741211,79.77999877929688,75.17042541503906
04-09-2013,79.3499984741211,79.8499984741211,854600,80.04000091552734,79.77999877929688,75.17042541503906
05-09-2013,79.70999908447266,79.70999908447266,296300,80.48999786376953,80.04000091552734,75.4154052734375
06-09-2013,78.91000366210938,80.04000091552734,546800,80.38999938964844,79.12000274658203,74.548583984375
09-09-2013,79.30999755859375,79.30999755859375,406900,79.95999908447266,79.63999938964844,75.03852081298828
10-09-2013,79.91999816894531,79.98999786376953,727600,81.26000213623047,81.08000183105469,76.39530181884766
11-09-2013,80.76000213623047,81.05000305175781,285400,81.55000305175781,81.44000244140625,76.73452758789062
12-09-2013,80.04000091552734,81.33000183105469,380100,81.5,80.37000274658203,75.72632598876953
13-09-2013,79.26000213623047,80.58000183105469,414300,80.58000183105469,79.37999725341797,74.7935562133789
16-09-2013,79.66999816894531,80.0199966430664,573300,80.20999908447266,79.72000122070312,75.11387634277344
17-09-2013,79.47000122070312,79.66999816894531,337200,80.1500015258789,79.93000030517578,75.31175994873047
18-09-2013,79.08999633789062,80.05000305175781,505000,80.41999816894531,80.36000061035156,75.7738037109375
19-09-2013,80.4000015258789,80.41000366210938,733300,81.06999969482422,80.70999908447266,76.10380554199219
20-09-2013,80.5999984741211,81.16999816894531,775500,81.30999755859375,80.6500015258789,76.0472412109375
23-09-2013,79.47000122070312,80.56999969482422,696200,80.69999694824219,79.79000091552734,75.23633575439453
24-09-2013,79.23999786376953,79.5999984741211,665400,80.58999633789062,80.0999984741211,75.52863311767578
25-09-2013,79.97000122070312,80.12999725341797,768900,81.56999969482422,81.45999908447266,76.8110122680664
26-09-2013,81.41000366210938,81.5999984741211,541400,82.08999633789062,81.68000030517578,77.01849365234375
27-09-2013,81.19999694824219,81.19999694824219,639600,82.30999755859375,82.05999755859375,77.37676239013672
30-09-2013,81.13999938964844,81.33999633789062,722700,82.81999969482422,82.68000030517578,77.9614028930664
01-10-2013,82.5999984741211,82.69999694824219,1005100,83.94000244140625,83.4800033569336,78.71572875976562
02-10-2013,82.0,82.9000015258789,437400,83.05000305175781,82.62000274658203,77.90481567382812
03-10-2013,81.27999877929688,82.36000061035156,423100,82.80999755859375,81.9000015258789,77.22590637207031
04-10-2013,81.86000061035156,81.87000274658203,281500,83.16999816894531,83.16000366210938,78.41399383544922
07-10-2013,81.6500015258789,82.76000213623047,455600,82.76000213623047,81.9800033569336,77.30134582519531
08-10-2013,81.04000091552734,81.83999633789062,493600,82.5,81.25,76.61299133300781
09-10-2013,80.27999877929688,81.22000122070312,530100,81.41000366210938,80.4800033569336,75.88694763183594
10-10-2013,80.56999969482422,81.25,483700,81.80000305175781,81.76000213623047,77.0938949584961
11-10-2013,80.87999725341797,81.81999969482422,504000,82.3499984741211,82.33000183105469,77.6313705444336
14-10-2013,82.0,82.16000366210938,405100,83.62000274658203,83.61000061035156,78.83831787109375
15-10-2013,82.25,83.30000305175781,585200,83.30000305175781,82.5,77.79167938232422
16-10-2013,95.1500015258789,97.26000213623047,7301800,99.30000305175781,96.16000366210938,90.67210388183594
17-10-2013,95.81999969482422,96.6500015258789,3577600,97.97000122070312,97.22000122070312,91.67158508300781
18-10-2013,97.3499984741211,97.3499984741211,1300500,98.91000366210938,98.69999694824219,93.06710052490234
21-10-2013,97.7699966430664,99.11000061035156,615800,99.4000015258789,98.44999694824219,92.83139038085938
22-10-2013,98.04000091552734,99.0,779300,99.5999984741211,98.72000122070312,93.08598327636719
23-10-2013,98.30000305175781,98.7300033569336,498800,99.83999633789062,99.7699966430664,94.07605743408203
24-10-2013,98.5,99.44000244140625,767400,99.51000213623047,99.41999816894531,93.74603271484375
25-10-2013,101.0199966430664,101.31999969482422,826700,102.73999786376953,102.66999816894531,96.8105239868164
28-10-2013,100.8499984741211,102.66999816894531,617900,102.81999969482422,101.0,95.2358627319336
29-10-2013,99.97000122070312,100.94999694824219,952100,101.51000213623047,100.30000305175781,94.57579803466797
30-10-2013,99.02999877929688,100.2699966430664,729400,100.86000061035156,100.0,94.29293823242188
31-10-2013,99.18000030517578,100.0,981500,101.0,99.18000030517578,93.51971435546875
01-11-2013,97.2699966430664,98.26000213623047,977300,100.13999938964844,99.91000366210938,94.20805358886719
04-11-2013,99.31999969482422,99.86000061035156,675900,100.2699966430664,99.37999725341797,93.70831298828125
05-11-2013,98.5199966430664,99.2699966430664,618500,100.27999877929688,99.26000213623047,93.59517669677734
06-11-2013,98.13999938964844,100.0,684000,100.0199966430664,98.51000213623047,92.8879623413086
07-11-2013,96.58000183105469,98.51000213623047,651100,99.25,96.66999816894531,91.15294647216797
08-11-2013,96.6500015258789,96.91999816894531,426200,97.95999908447266,96.95999908447266,91.42645263671875
11-11-2013,96.76000213623047,96.76000213623047,728300,99.52999877929688,99.44000244140625,93.764892578125
12-11-2013,98.5,98.9800033569336,419000,99.30999755859375,99.23999786376953,93.5763168334961
13-11-2013,98.91000366210938,99.06999969482422,367300,100.19000244140625,99.68000030517578,93.99117279052734
14-11-2013,98.13999938964844,99.58000183105469,289000,99.94999694824219,98.87999725341797,93.23687744140625
15-11-2013,98.69000244140625,99.25,402600,99.54000091552734,99.33999633789062,93.67059326171875
18-11-2013,97.9000015258789,99.68000030517578,407300,99.98999786376953,98.30999755859375,92.69938659667969
19-11-2013,96.98999786376953,98.33000183105469,476400,98.33000183105469,97.05999755859375,91.5207290649414
20-11-2013,96.76000213623047,97.80999755859375,308800,98.37999725341797,97.66999816894531,92.09589385986328
21-11-2013,99.16000366210938,100.0,949900,100.87999725341797,100.04000091552734,94.33065795898438
22-11-2013,99.20999908447266,100.0,915500,100.22000122070312,100.0999984741211,94.3872299194336
25-11-2013,99.1500015258789,100.05000305175781,750100,100.41999816894531,100.12000274658203,94.40607452392578
26-11-2013,99.94999694824219,100.0,2340800,102.83999633789062,101.51000213623047,95.71678161621094
27-11-2013,101.41000366210938,102.26000213623047,400600,102.66999816894531,102.02999877929688,96.20708465576172
29-11-2013,101.01000213623047,101.87999725341797,247600,102.11000061035156,101.01000213623047,95.24528503417969
02-12-2013,100.94000244140625,101.3499984741211,650400,103.4000015258789,103.05000305175781,97.16887664794922
03-12-2013,102.2699966430664,102.2699966430664,1766500,107.23999786376953,107.12000274658203,101.00658416748047
04-12-2013,104.25,106.25,1425400,107.72000122070312,105.70999908447266,99.67704772949219
05-12-2013,104.0,104.6500015258789,852800,105.62000274658203,104.94999694824219,98.9604263305664
06-12-2013,103.75,106.6500015258789,1178200,106.9000015258789,104.55000305175781,98.583251953125
09-12-2013,103.94000244140625,104.75,760600,105.5999984741211,104.33000183105469,98.37579345703125
10-12-2013,105.2300033569336,105.47000122070312,1707500,111.52999877929688,109.44999694824219,103.20360565185547
11-12-2013,106.88999938964844,109.55000305175781,1043200,109.94999694824219,107.05000305175781,100.94058990478516
12-12-2013,106.55999755859375,106.77999877929688,941800,108.08000183105469,107.93000030517578,101.77034759521484
13-12-2013,108.19000244140625,110.55000305175781,1433100,110.55000305175781,109.8499984741211,103.58077239990234
16-12-2013,108.87999725341797,110.01000213623047,774400,110.4000015258789,109.2699966430664,103.03389739990234
17-12-2013,108.02999877929688,109.62999725341797,846300,109.87999725341797,108.45999908447266,102.27010345458984
18-12-2013,106.87999725341797,108.8499984741211,1104500,109.55999755859375,109.2699966430664,103.09092712402344
19-12-2013,107.75,109.19999694824219,623500,109.4800033569336,108.4000015258789,102.2701187133789
20-12-2013,108.51000213623047,108.51000213623047,1013900,109.95999908447266,109.36000061035156,103.17583465576172
23-12-2013,109.19000244140625,109.77999877929688,620000,110.33999633789062,109.83999633789062,103.62869262695312
24-12-2013,109.58000183105469,109.7699966430664,130700,110.94000244140625,110.27999877929688,104.04378509521484
26-12-2013,109.55999755859375,110.16999816894531,563400,110.97000122070312,110.16999816894531,103.94001770019531
27-12-2013,109.62999725341797,110.30000305175781,364200,111.94000244140625,109.91999816894531,103.70414733886719
30-12-2013,108.76000213623047,110.33999633789062,479700,110.58000183105469,109.62999725341797,103.43055725097656
31-12-2013,109.48999786376953,109.80000305175781,381300,111.41000366210938,110.68000030517578,104.4211654663086
02-01-2014,109.29000091552734,110.36000061035156,542700,111.87999725341797,109.73999786376953,103.53433990478516
03-01-2014,110.58000183105469,111.2300033569336,987700,114.33000183105469,112.87999725341797,106.49676513671875
06-01-2014,111.44000244140625,113.0999984741211,1030200,113.91000366210938,111.80000305175781,105.47783660888672
07-01-2014,111.62999725341797,111.9800033569336,922800,113.4000015258789,113.18000030517578,106.77983856201172
08-01-2014,111.91000366210938,112.47000122070312,777200,113.62000274658203,112.30000305175781,105.9495620727539
09-01-2014,112.70999908447266,113.05999755859375,486800,114.22000122070312,113.55000305175781,107.12889862060547
10-01-2014,113.63999938964844,114.27999877929688,678600,115.80000305175781,115.63999938964844,109.10070037841797
13-01-2014,113.7699966430664,115.44999694824219,941700,115.98999786376953,114.29000091552734,107.8270492553711
14-01-2014,113.81999969482422,115.4000015258789,819500,117.98999786376953,117.5999984741211,110.94985961914062
15-01-2014,116.70999908447266,117.6500015258789,958200,119.54000091552734,117.47000122070312,110.82722473144531
16-01-2014,116.1500015258789,117.22000122070312,609900,118.25,117.87999725341797,111.21399688720703
17-01-2014,117.08999633789062,117.80999755859375,692400,119.0199966430664,118.44000244140625,111.74236297607422
21-01-2014,117.95999908447266,119.7300033569336,821500,120.30999755859375,118.0,111.32723236083984
22-01-2014,116.75,118.38999938964844,502000,118.70999908447266,117.75,111.09135437011719
23-01-2014,115.29000091552734,116.80999755859375,659100,117.52999877929688,116.33000183105469,109.75167083740234
24-01-2014,115.47000122070312,116.0,782100,117.01000213623047,115.9800033569336,109.42147064208984
27-01-2014,113.80000305175781,116.48999786376953,974300,117.19999694824219,115.4000015258789,108.8742904663086
28-01-2014,115.22000122070312,115.38999938964844,918500,117.66000366210938,116.25,109.67620086669922
29-01-2014,113.79000091552734,115.41000366210938,643900,116.61000061035156,113.9000015258789,107.4590835571289
30-01-2014,114.44999694824219,115.0,585800,115.88999938964844,115.19999694824219,108.68557739257812
31-01-2014,113.69999694824219,115.2300033569336,807500,116.02999877929688,114.80999755859375,108.317626953125
03-02-2014,109.58000183105469,115.44000244140625,1327800,115.6500015258789,110.22000122070312,103.9871826171875
04-02-2014,110.0999984741211,110.97000122070312,1086100,112.11000061035156,110.25,104.01551818847656
05-02-2014,109.6500015258789,109.86000061035156,1719100,112.22000122070312,110.75,104.48719787597656
06-02-2014,120.0,121.5,3374200,127.08999633789062,124.86000061035156,117.79932403564453
07-02-2014,124.55999755859375,125.62999725341797,1687400,128.10000610351562,125.0,117.93140411376953
10-02-2014,123.0,124.5199966430664,1118500,125.43000030517578,123.31999969482422,116.3464126586914
11-02-2014,123.13999938964844,123.47000122070312,927600,125.87000274658203,125.44000244140625,118.34652709960938
12-02-2014,124.29000091552734,125.55000305175781,663300,126.68000030517578,124.95999908447266,117.8936767578125
13-02-2014,123.83999633789062,125.19999694824219,802300,127.0,126.26000213623047,119.1201400756836
14-02-2014,125.61000061035156,126.70999908447266,786000,127.5,127.33999633789062,120.13909149169922
18-02-2014,126.08999633789062,127.18000030517578,1020300,128.32000732421875,126.79000091552734,119.62016296386719
19-02-2014,125.7300033569336,126.54000091552734,1096200,127.4800033569336,125.94000244140625,118.8182144165039
20-02-2014,125.7699966430664,125.9800033569336,882700,128.05999755859375,127.55999755859375,120.34662628173828
21-02-2014,127.30999755859375,127.30999755859375,884100,128.47999572753906,127.91999816894531,120.68627166748047
24-02-2014,126.33000183105469,128.30999755859375,1050700,129.10000610351562,126.5,119.3465805053711
25-02-2014,125.37999725341797,126.63999938964844,823000,127.83000183105469,125.5,118.40311431884766
26-02-2014,124.5,126.08999633789062,1105500,126.81999969482422,125.79000091552734,118.67672729492188
27-02-2014,124.43000030517578,125.81999969482422,888100,126.08999633789062,125.02999877929688,117.95970153808594
28-02-2014,125.05000305175781,125.05000305175781,1037400,128.44000244140625,127.36000061035156,120.15797424316406
03-03-2014,125.12999725341797,125.91999816894531,777200,127.18000030517578,126.27999877929688,119.13902282714844
04-03-2014,126.16000366210938,128.3300018310547,1126500,129.99000549316406,126.41999816894531,119.27108764648438
05-03-2014,125.08000183105469,126.41999816894531,692600,126.70999908447266,125.58999633789062,118.48802947998047
06-03-2014,125.86000061035156,126.2300033569336,715100,127.31999969482422,126.73999786376953,119.5730209350586
07-03-2014,126.45999908447266,127.02999877929688,530300,128.1300048828125,126.80000305175781,119.6296157836914
10-03-2014,125.95999908447266,126.81999969482422,612800,127.87000274658203,126.77999877929688,119.6107406616211
11-03-2014,126.4800033569336,127.25,1022200,128.49000549316406,126.94000244140625,119.76170349121094
12-03-2014,125.26000213623047,125.86000061035156,986000,127.01000213623047,126.48999786376953,119.33714294433594
13-03-2014,123.80999755859375,126.91000366210938,754200,126.91000366210938,124.55999755859375,117.51626586914062
14-03-2014,123.87000274658203,124.44999694824219,521600,125.4800033569336,124.5999984741211,117.55400085449219
17-03-2014,124.86000061035156,125.61000061035156,607700,126.5,126.30000305175781,119.15786743164062
18-03-2014,124.6500015258789,126.19000244140625,798700,126.19000244140625,125.94999694824219,118.82769012451172
19-03-2014,123.4800033569336,125.83999633789062,575500,126.5,124.5199966430664,117.53451538085938
20-03-2014,123.37000274658203,124.37000274658203,588700,125.06999969482422,124.75,117.75162506103516
21-03-2014,124.30999755859375,125.58000183105469,1985700,127.91999816894531,126.33000183105469,119.24300384521484
24-03-2014,124.08999633789062,126.44000244140625,525600,127.1500015258789,124.69999694824219,117.70442199707031
25-03-2014,123.12999725341797,125.2300033569336,846400,125.70999908447266,123.55999755859375,116.62837982177734
26-03-2014,122.68000030517578,124.36000061035156,593100,124.51000213623047,122.75,115.86380767822266
27-03-2014,122.06999969482422,122.30999755859375,732400,125.30000305175781,123.88999938964844,116.93988037109375
28-03-2014,123.51000213623047,124.61000061035156,656400,124.9000015258789,124.6500015258789,117.65725708007812
31-03-2014,124.76000213623047,125.26000213623047,534100,126.5999984741211,126.5,119.40345764160156
01-04-2014,126.5999984741211,126.95999908447266,775400,128.49000549316406,127.25,120.11137390136719
02-04-2014,126.20999908447266,127.44999694824219,722300,127.4800033569336,126.86000061035156,119.7432632446289
03-04-2014,125.55999755859375,127.05999755859375,401800,127.33000183105469,126.4000015258789,119.3090591430664
04-04-2014,121.56999969482422,125.13999938964844,904500,125.7699966430664,121.63999938964844,114.81608581542969
07-04-2014,117.5199966430664,121.44000244140625,1238900,121.66000366210938,118.11000061035156,111.484130859375
08-04-2014,117.38999938964844,118.06999969482422,700200,119.45999908447266,119.16000366210938,112.4752197265625
09-04-2014,119.36000061035156,120.1500015258789,580000,121.69999694824219,121.58000183105469,114.75946807861328
10-04-2014,118.61000061035156,122.62999725341797,702900,124.62000274658203,118.61000061035156,111.95604705810547
11-04-2014,116.1500015258789,117.29000091552734,823100,118.69000244140625,116.25,109.72846984863281
14-04-2014,115.76000213623047,117.25,659000,118.55000305175781,117.19999694824219,110.62516021728516
15-04-2014,115.86000061035156,117.41000366210938,539400,118.48999786376953,117.54000091552734,110.94609832763672
16-04-2014,117.76000213623047,118.44999694824219,542200,119.58000183105469,119.51000213623047,112.80558776855469
17-04-2014,119.06999969482422,119.4800033569336,803400,122.33999633789062,120.83999633789062,114.06096649169922
21-04-2014,119.94999694824219,120.62999725341797,476100,121.5199966430664,121.4000015258789,114.58954620361328
22-04-2014,121.52999877929688,121.52999877929688,1221900,125.37000274658203,121.61000061035156,114.78777313232422
23-04-2014,120.55999755859375,121.4000015258789,592000,123.08999633789062,122.1500015258789,115.29750061035156
24-04-2014,120.54000091552734,121.8499984741211,398800,123.04000091552734,122.33999633789062,115.47683715820312
25-04-2014,120.01000213623047,121.80999755859375,635800,122.29000091552734,120.62999725341797,113.86275482177734
28-04-2014,119.5999984741211,121.5999984741211,714000,123.2300033569336,121.44000244140625,114.62732696533203
29-04-2014,118.86000061035156,121.37000274658203,762900,121.37000274658203,119.83000183105469,113.1076431274414
30-04-2014,119.41000366210938,120.02999877929688,671000,121.47000122070312,121.29000091552734,114.48573303222656
01-05-2014,120.76000213623047,124.06999969482422,377700,124.16000366210938,120.9800033569336,114.19314575195312
02-05-2014,121.1500015258789,121.26000213623047,449300,123.02999877929688,121.69000244140625,114.8633041381836
05-05-2014,119.6500015258789,120.62999725341797,625600,121.69999694824219,121.02999877929688,114.24031829833984
06-05-2014,119.83999633789062,120.69999694824219,628400,121.58999633789062,120.48999786376953,113.7306137084961
07-05-2014,118.51000213623047,120.63999938964844,555900,121.25,119.44999694824219,112.74894714355469
08-05-2014,119.6500015258789,120.0199966430664,1001400,123.0999984741211,122.45999908447266,115.59009552001953
09-05-2014,122.16000366210938,122.43000030517578,842000,124.87000274658203,124.55999755859375,117.57227325439453
12-05-2014,124.26000213623047,124.79000091552734,755200,125.66000366210938,125.25,118.22356414794922
13-05-2014,123.06999969482422,125.69000244140625,816800,125.69000244140625,123.41000366210938,116.48681640625
14-05-2014,122.16000366210938,123.63999938964844,1559900,124.0199966430664,123.13999938964844,116.23194885253906
15-05-2014,120.12999725341797,127.77999877929688,2247200,128.4499969482422,124.2300033569336,117.26079559326172
16-05-2014,120.20999908447266,123.86000061035156,1900300,123.98999786376953,121.66999816894531,114.84442901611328
19-05-2014,121.30999755859375,121.4800033569336,784200,123.47000122070312,122.80000305175781,115.9110336303711
20-05-2014,121.12000274658203,122.79000091552734,891100,122.79000091552734,122.11000061035156,115.25973510742188
21-05-2014,120.70999908447266,122.11000061035156,924900,123.0199966430664,122.58000183105469,115.70337677001953
22-05-2014,122.11000061035156,122.11000061035156,638200,123.66999816894531,122.5,115.62786865234375
23-05-2014,122.48999786376953,122.9800033569336,512700,123.70999908447266,123.23999786376953,116.32633209228516
27-05-2014,121.23999786376953,124.02999877929688,599200,124.02999877929688,121.44000244140625,114.62732696533203
28-05-2014,120.0,121.41999816894531,529300,121.80000305175781,121.11000061035156,114.31582641601562
29-05-2014,121.58000183105469,122.11000061035156,606800,123.3499984741211,122.30999755859375,115.44850158691406
30-05-2014,122.33000183105469,122.33000183105469,679900,124.30000305175781,124.16999816894531,117.20416259765625
02-06-2014,123.19999694824219,124.22000122070312,509700,124.48999786376953,124.47000122070312,117.4873275756836
03-06-2014,123.7699966430664,123.87999725341797,733600,125.81999969482422,125.2300033569336,118.20469665527344
04-06-2014,124.7300033569336,124.81999969482422,418300,126.51000213623047,126.45999908447266,119.36570739746094
05-06-2014,126.16000366210938,126.52999877929688,605600,127.7699966430664,127.43000030517578,120.2812728881836
06-06-2014,127.12999725341797,127.6500015258789,493000,128.64999389648438,128.41000366210938,121.206298828125
09-06-2014,126.79000091552734,128.1999969482422,632500,128.97000122070312,127.70999908447266,120.54558563232422
10-06-2014,126.20999908447266,127.06999969482422,519200,127.62999725341797,126.97000122070312,119.84709930419922
11-06-2014,125.44000244140625,126.52999877929688,351200,126.91999816894531,126.13999938964844,119.06365966796875
12-06-2014,123.5199966430664,125.80000305175781,541900,125.91000366210938,124.27999877929688,117.3079833984375
13-06-2014,123.36000061035156,124.6500015258789,439800,124.83999633789062,124.80000305175781,117.79884338378906
16-06-2014,124.1500015258789,124.36000061035156,443900,125.29000091552734,125.01000213623047,118.0538101196289
17-06-2014,125.01000213623047,125.01000213623047,571200,126.5999984741211,125.94999694824219,118.9415054321289
18-06-2014,126.70999908447266,126.70999908447266,935400,130.50999450683594,129.72000122070312,122.50171661376953
19-06-2014,127.33000183105469,130.0,620200,130.50999450683594,128.83999633789062,121.67066955566406
20-06-2014,127.88999938964844,129.39999389648438,828800,129.91000366210938,129.8000030517578,122.57726287841797
23-06-2014,129.2100067138672,129.6999969482422,1376200,130.82000732421875,130.6699981689453,123.39888000488281
24-06-2014,130.6699981689453,130.6699981689453,1509100,133.9199981689453,131.66000366210938,124.33378601074219
25-06-2014,128.02000427246094,130.97999572753906,1124900,131.52999877929688,129.85000610351562,122.62447357177734
26-06-2014,130.02000427246094,130.3000030517578,1157700,131.7100067138672,130.52999877929688,123.26663208007812
27-06-2014,130.5,130.5,1338000,133.50999450683594,133.47999572753906,126.05255126953125
30-06-2014,132.8800048828125,133.6699981689453,1470500,136.1199951171875,134.9199981689453,127.41236114501953
01-07-2014,134.35000610351562,135.86000061035156,1085900,135.9499969482422,134.52999877929688,127.04408264160156
02-07-2014,133.60000610351562,134.27000427246094,522300,135.19000244140625,134.25,126.77963256835938
03-07-2014,134.1300048828125,135.0500030517578,300300,135.1999969482422,134.94000244140625,127.4312515258789
07-07-2014,133.8000030517578,133.97000122070312,431100,135.07000732421875,134.0,126.54351806640625
08-07-2014,131.63999938964844,133.99000549316406,484300,133.99000549316406,132.27000427246094,124.90983581542969
09-07-2014,131.22999572753906,132.7100067138672,673400,133.61000061035156,133.5800018310547,126.14692687988281
10-07-2014,132.0,132.50999450683594,499100,133.9199981689453,133.16000366210938,125.75029754638672
11-07-2014,132.49000549316406,132.9600067138672,484700,133.57000732421875,133.2899932861328,125.87305450439453
14-07-2014,133.64999389648438,133.64999389648438,731500,135.27000427246094,134.80999755859375,127.30850219726562
15-07-2014,132.38999938964844,134.25,524000,134.80999755859375,132.63999938964844,125.25920867919922
16-07-2014,131.1699981689453,133.52000427246094,471600,133.52000427246094,131.82000732421875,124.48485565185547
17-07-2014,129.72999572753906,130.97000122070312,480500,131.3699951171875,129.86000061035156,122.63395690917969
18-07-2014,128.66000366210938,129.9199981689453,645400,130.8699951171875,130.47000122070312,123.20999908447266
21-07-2014,128.47999572753906,130.30999755859375,411300,131.0,128.5500030517578,121.39682006835938
22-07-2014,123.88999938964844,128.22000122070312,1547900,128.33999633789062,124.1500015258789,117.24165344238281
23-07-2014,123.25,124.68000030517578,653700,124.93000030517578,123.58999633789062,116.71282958984375
24-07-2014,124.19999694824219,124.9000015258789,1366200,127.7300033569336,126.62999725341797,119.58365631103516
25-07-2014,124.95999908447266,126.12999725341797,353400,126.91000366210938,125.55000305175781,118.56376647949219
28-07-2014,123.80000305175781,125.23999786376953,495500,125.2699966430664,124.48999786376953,117.562744140625
29-07-2014,122.94000244140625,124.5199966430664,422200,124.77999877929688,122.95999908447266,116.11788177490234
30-07-2014,123.01000213623047,123.19999694824219,522800,124.5,124.19999694824219,117.28886413574219
31-07-2014,121.02999877929688,123.86000061035156,891300,124.54000091552734,121.11000061035156,114.37081146240234
01-08-2014,119.70999908447266,121.31999969482422,934500,122.62999725341797,121.05999755859375,114.3235855102539
04-08-2014,121.16999816894531,121.72000122070312,819200,124.3499984741211,124.0199966430664,117.11888885498047
05-08-2014,122.8499984741211,123.58000183105469,775400,125.55000305175781,124.41000366210938,117.4871826171875
06-08-2014,122.98999786376953,123.58999633789062,810700,124.51000213623047,122.98999786376953,116.14619445800781
07-08-2014,121.62999725341797,123.97000122070312,567900,124.27999877929688,121.8499984741211,115.06961822509766
08-08-2014,121.69999694824219,122.30000305175781,666800,125.20999908447266,125.11000061035156,118.14823150634766
11-08-2014,124.58000183105469,125.80999755859375,526800,126.38999938964844,125.25,118.28045654296875
12-08-2014,123.5,125.20999908447266,613300,125.58999633789062,124.70999908447266,117.7704849243164
13-08-2014,122.68000030517578,125.19999694824219,1098200,125.44999694824219,122.93000030517578,116.08953857421875
14-08-2014,126.25,129.0,2388100,132.3699951171875,131.58999633789062,124.26765441894531
15-08-2014,130.8800048828125,132.35000610351562,1352900,133.4199981689453,131.47000122070312,124.15435028076172
18-08-2014,131.8800048828125,132.0800018310547,678600,133.35000610351562,133.3300018310547,125.91081237792969
19-08-2014,133.33999633789062,133.41000366210938,796700,135.0,134.02000427246094,126.56249237060547
20-08-2014,133.5,133.94000244140625,400200,135.3300018310547,135.13999938964844,127.62006378173828
21-08-2014,134.24000549316406,135.39999389648438,557000,135.99000549316406,134.47999572753906,126.99688720703125
22-08-2014,133.92999267578125,134.6300048828125,407000,135.99000549316406,135.41000366210938,127.87507629394531
25-08-2014,135.61000061035156,136.14999389648438,432500,136.9600067138672,136.3300018310547,128.74386596679688
26-08-2014,135.72000122070312,136.1300048828125,441300,136.67999267578125,136.05999755859375,128.48890686035156
27-08-2014,136.00999450683594,136.47000122070312,556000,137.52999877929688,137.44000244140625,129.79212951660156
28-08-2014,136.27999877929688,137.58999633789062,629000,138.05999755859375,137.41000366210938,129.76382446289062
29-08-2014,135.86000061035156,137.42999267578125,599300,137.80999755859375,136.4199981689453,128.82887268066406
02-09-2014,137.00999450683594,137.13999938964844,1040100,138.75,137.8800048828125,130.20767211914062
03-09-2014,137.97000122070312,138.4199981689453,597300,138.97000122070312,138.3000030517578,130.60427856445312
04-09-2014,137.9499969482422,138.3000030517578,439400,139.5800018310547,138.27000427246094,130.57595825195312
05-09-2014,137.0500030517578,138.00999450683594,532800,138.5500030517578,137.75999450683594,130.09439086914062
08-09-2014,136.02000427246094,137.47000122070312,401700,138.27000427246094,136.8000030517578,129.18777465820312
09-09-2014,135.5500030517578,136.38999938964844,354200,137.08999633789062,135.8800048828125,128.3188934326172
10-09-2014,134.55999755859375,136.07000732421875,402600,136.3000030517578,135.89999389648438,128.33782958984375
11-09-2014,133.5800018310547,135.00999450683594,554800,135.55999755859375,134.4199981689453,126.94014739990234
12-09-2014,133.25,134.75999450683594,533400,135.24000549316406,133.86000061035156,126.41134643554688
15-09-2014,132.85000610351562,133.7100067138672,684000,134.75999450683594,133.99000549316406,126.53410339355469
16-09-2014,133.10000610351562,133.38999938964844,735600,136.47000122070312,135.4199981689453,127.88458251953125
17-09-2014,134.27999877929688,135.30999755859375,361200,136.16000366210938,134.3699951171875,126.94920349121094
18-09-2014,133.30999755859375,134.42999267578125,511600,134.5,133.6199951171875,126.24063873291016
19-09-2014,131.3800048828125,133.72999572753906,989600,133.72999572753906,131.75999450683594,124.48335266113281
22-09-2014,129.27000427246094,131.0,1155500,131.13999938964844,130.89999389648438,123.67085266113281
23-09-2014,129.08999633789062,130.6999969482422,595600,131.27999877929688,129.1199951171875,121.98914337158203
24-09-2014,129.0,129.50999450683594,439400,130.7100067138672,130.6199951171875,123.40630340576172
25-09-2014,128.1999969482422,130.6199951171875,467700,130.9199981689453,128.1999969482422,121.11994171142578
26-09-2014,128.67999267578125,128.67999267578125,460400,130.3699951171875,130.10000610351562,122.9150390625
29-09-2014,128.3000030517578,128.3000030517578,574900,130.94000244140625,130.63999938964844,123.42520141601562
30-09-2014,129.00999450683594,130.83999633789062,781300,131.08999633789062,130.3000030517578,123.10395812988281
01-10-2014,129.0800018310547,129.88999938964844,1017000,131.44000244140625,130.52000427246094,123.31182098388672
02-10-2014,130.02999877929688,130.1999969482422,944500,133.22999572753906,132.97000122070312,125.62653350830078
03-10-2014,132.2100067138672,133.75999450683594,806000,135.38999938964844,135.1300048828125,127.667236328125
06-10-2014,134.25999450683594,136.33999633789062,614600,136.33999633789062,134.4199981689453,126.99649047851562
07-10-2014,133.3800048828125,134.33999633789062,773000,136.10000610351562,133.80999755859375,126.42012786865234
08-10-2014,133.74000549316406,134.24000549316406,904700,136.8800048828125,136.83999633789062,129.28282165527344
09-10-2014,133.05999755859375,135.72000122070312,700600,136.75,133.99000549316406,126.59016418457031
10-10-2014,132.6999969482422,133.35000610351562,869400,134.8800048828125,132.80999755859375,125.47534942626953
13-10-2014,130.75999450683594,133.41000366210938,1283300,134.1999969482422,130.8800048828125,123.65191650390625
14-10-2014,130.8000030517578,131.35000610351562,684400,134.0500030517578,133.97999572753906,126.58074951171875
15-10-2014,130.13999938964844,131.75999450683594,1117700,134.9499969482422,133.50999450683594,126.13670349121094
16-10-2014,131.39999389648438,131.52000427246094,1085800,134.14999389648438,132.42999267578125,125.11630249023438
17-10-2014,132.69000244140625,133.83999633789062,719000,136.02999877929688,135.7899932861328,128.29078674316406
20-10-2014,135.49000549316406,135.5,900600,139.85000610351562,139.57000732421875,131.86203002929688
21-10-2014,140.3300018310547,140.85000610351562,908300,142.0800018310547,141.02000427246094,133.23191833496094
22-10-2014,138.3000030517578,141.7100067138672,864000,142.1999969482422,138.77999877929688,131.11563110351562
23-10-2014,140.63999938964844,141.14999389648438,1624900,143.61000061035156,140.77999877929688,133.0052032470703
24-10-2014,139.47999572753906,141.25,958300,142.1300048828125,142.0399932861328,134.19558715820312
27-10-2014,141.86000061035156,142.16000366210938,464800,144.52000427246094,144.4600067138672,136.4819793701172
28-10-2014,143.75,145.0,664300,146.22999572753906,145.77999877929688,137.7290496826172
29-10-2014,143.9499969482422,146.3300018310547,490800,146.3300018310547,145.02999877929688,137.02047729492188
30-10-2014,143.9600067138672,145.0,461400,146.0,145.7100067138672,137.66294860839844
31-10-2014,145.7100067138672,147.25,731400,147.25,146.9600067138672,138.84390258789062
03-11-2014,147.11000061035156,148.16000366210938,891500,149.3000030517578,147.75999450683594,139.59970092773438
04-11-2014,147.08999633789062,147.08999633789062,1029200,148.75,148.44000244140625,140.2421875
05-11-2014,148.55999755859375,149.27000427246094,1416400,149.83999633789062,149.3699951171875,141.1207733154297
06-11-2014,137.1699981689453,138.5,3398600,147.5,145.55999755859375,137.52122497558594
07-11-2014,141.3000030517578,145.8800048828125,1321000,146.57000732421875,141.85000610351562,134.01611328125
10-11-2014,141.8000030517578,142.22999572753906,1164700,145.17999267578125,145.1699981689453,137.15277099609375
11-11-2014,144.22999572753906,145.0,524800,145.38999938964844,144.97999572753906,136.97323608398438
12-11-2014,144.7100067138672,144.7100067138672,579800,146.5,146.27000427246094,138.19203186035156
13-11-2014,145.41000366210938,146.4499969482422,519400,147.27000427246094,146.0,137.9369354248047
14-11-2014,144.35000610351562,146.8000030517578,563200,147.61000061035156,144.80999755859375,136.81260681152344
17-11-2014,145.2100067138672,145.2100067138672,557800,147.02999877929688,145.8300018310547,137.77633666992188
18-11-2014,145.44000244140625,145.44000244140625,736500,146.52000427246094,146.24000549316406,138.16366577148438
19-11-2014,144.0800018310547,146.0,813100,146.14999389648438,144.74000549316406,136.7465362548828
20-11-2014,144.0800018310547,144.2100067138672,485000,146.25,145.19000244140625,137.171630859375
21-11-2014,145.44000244140625,146.05999755859375,522400,146.4199981689453,145.49000549316406,137.45510864257812
24-11-2014,144.1199951171875,145.74000549316406,585900,146.1699981689453,145.5800018310547,137.5401611328125
25-11-2014,143.11000061035156,146.0,1001700,146.44000244140625,145.4499969482422,137.4172821044922
26-11-2014,144.75,145.86000061035156,644000,146.3800048828125,145.7100067138672,137.66294860839844
28-11-2014,145.6699981689453,146.0,683000,148.05999755859375,147.0800018310547,138.957275390625
01-12-2014,146.1300048828125,146.41000366210938,1220300,147.77000427246094,147.07000732421875,138.94784545898438
02-12-2014,146.5500030517578,146.7100067138672,1022700,148.8699951171875,148.47999572753906,140.27992248535156
03-12-2014,148.36000061035156,148.44000244140625,1046300,152.14999389648438,152.0399932861328,143.64334106445312
04-12-2014,150.66000366210938,152.4199981689453,800500,153.52999877929688,153.25,144.78656005859375
05-12-2014,152.3800048828125,154.2100067138672,909200,154.3699951171875,154.17999267578125,145.66514587402344
08-12-2014,152.88999938964844,154.88999938964844,817200,154.88999938964844,153.67999267578125,145.19277954101562
09-12-2014,152.00999450683594,152.00999450683594,1242000,158.64999389648438,158.25,149.51040649414062
10-12-2014,156.80999755859375,158.16000366210938,658000,159.1199951171875,157.24000549316406,148.55616760253906
11-12-2014,157.33999633789062,157.33999633789062,807400,161.27000427246094,159.16000366210938,150.3701629638672
12-12-2014,158.9199981689453,158.9199981689453,857500,161.99000549316406,160.25,151.39991760253906
15-12-2014,160.2899932861328,161.6999969482422,1343500,163.36000061035156,161.00999450683594,152.11795043945312
16-12-2014,156.97999572753906,161.0,1159200,161.25999450683594,157.00999450683594,148.33888244628906
17-12-2014,155.8699951171875,157.27999877929688,497800,159.6999969482422,159.5500030517578,150.73861694335938
18-12-2014,159.2899932861328,161.0500030517578,505300,161.55999755859375,160.74000549316406,151.8628692626953
19-12-2014,159.00999450683594,160.7100067138672,1017900,161.2100067138672,159.85000610351562,151.0220489501953
22-12-2014,158.7899932861328,160.22000122070312,507300,160.66000366210938,159.44000244140625,150.6347198486328
23-12-2014,160.27000427246094,160.50999450683594,524900,162.52000427246094,161.19000244140625,152.34530639648438
24-12-2014,160.22000122070312,161.44000244140625,152400,162.39999389648438,160.22999572753906,151.4380340576172
26-12-2014,159.86000061035156,160.27999877929688,307500,161.25,160.0,151.2206573486328
29-12-2014,159.74000549316406,160.17999267578125,417700,162.1300048828125,161.22000122070312,152.3737030029297
30-12-2014,160.0,161.2100067138672,340000,162.0800018310547,160.02999877929688,151.24905395507812
31-12-2014,159.25999450683594,160.63999938964844,468100,162.69000244140625,159.27999877929688,150.54019165039062
02-01-2015,157.47000122070312,160.85000610351562,509800,162.5,158.55999755859375,149.85971069335938
05-01-2015,155.89999389648438,158.1699981689453,803600,158.99000549316406,156.47000122070312,147.88430786132812
06-01-2015,153.89999389648438,156.55999755859375,872300,157.2899932861328,156.36000061035156,147.78036499023438
07-01-2015,157.05999755859375,157.61000061035156,1326800,160.61000061035156,159.72000122070312,150.9560546875
08-01-2015,161.0,163.36000061035156,1025700,163.4600067138672,161.1199951171875,152.2792205810547
09-01-2015,158.38999938964844,159.9499969482422,912100,161.6199951171875,160.3000030517578,151.5041961669922
12-01-2015,158.22000122070312,160.1300048828125,756700,160.41000366210938,158.92999267578125,150.20936584472656
13-01-2015,152.3300018310547,159.6199951171875,824700,160.72000122070312,153.75999450683594,145.32301330566406
14-01-2015,149.3800048828125,151.89999389648438,719400,153.16000366210938,150.8300018310547,142.55381774902344
15-01-2015,147.8300018310547,151.1699981689453,926200,151.86000061035156,148.02000427246094,139.8980255126953
16-01-2015,147.1999969482422,148.0,776800,150.1999969482422,150.0,141.7693634033203
20-01-2015,148.4499969482422,150.0399932861328,941800,152.75,152.66000366210938,144.28341674804688
21-01-2015,152.07000732421875,152.49000549316406,711200,154.08999633789062,153.35000610351562,144.935546875
22-01-2015,153.89999389648438,154.39999389648438,738800,157.6199951171875,156.5399932861328,147.9505157470703
23-01-2015,154.63999938964844,156.99000549316406,685500,158.0500030517578,155.77999877929688,147.23223876953125
26-01-2015,155.75,155.75,614500,159.25,159.22999572753906,150.49285888671875
27-01-2015,156.8699951171875,158.08999633789062,540800,159.52999877929688,159.02999877929688,150.30392456054688
28-01-2015,158.52000427246094,159.49000549316406,1149800,161.1300048828125,159.3000030517578,150.55909729003906
29-01-2015,157.5800018310547,159.69000244140625,561300,160.97999572753906,160.25999450683594,151.4663848876953
30-01-2015,157.39999389648438,159.55999755859375,830500,160.97999572753906,159.0,150.27557373046875
02-02-2015,153.2899932861328,159.0,820100,159.47000122070312,155.97000122070312,147.41177368164062
03-02-2015,154.47000122070312,157.2100067138672,572600,157.35000610351562,157.07000732421875,148.45140075683594
04-02-2015,154.52000427246094,156.75999450683594,745000,157.27000427246094,156.47000122070312,147.88430786132812
05-02-2015,156.7899932861328,157.74000549316406,1294200,160.66000366210938,160.16000366210938,151.37188720703125
06-02-2015,160.22000122070312,160.39999389648438,863800,162.42999267578125,162.0,153.1109161376953
09-02-2015,159.07000732421875,161.6199951171875,1064200,161.75999450683594,160.74000549316406,151.92005920410156
10-02-2015,160.7899932861328,160.82000732421875,684300,163.22999572753906,162.89999389648438,153.96153259277344
11-02-2015,161.5399932861328,163.5,1206300,165.0,162.38999938964844,153.4794921875
12-02-2015,150.9499969482422,155.0,4046100,157.07000732421875,151.4199981689453,143.1114501953125
13-02-2015,149.1999969482422,151.02000427246094,2116900,151.8300018310547,150.16000366210938,141.9205780029297
17-02-2015,148.86000061035156,149.91000366210938,1564300,151.3800048828125,150.22999572753906,141.9867401123047
18-02-2015,148.5,149.64999389648438,1789200,153.60000610351562,153.22000122070312,144.8126983642578
19-02-2015,152.4600067138672,153.17999267578125,1149700,154.9499969482422,153.27000427246094,144.85995483398438
20-02-2015,151.82000732421875,152.63999938964844,928900,155.13999938964844,155.05999755859375,146.5517578125
23-02-2015,154.7100067138672,155.58999633789062,853700,157.2100067138672,157.17999267578125,148.555419921875
24-02-2015,155.3000030517578,157.35000610351562,643200,157.6999969482422,156.39999389648438,147.81817626953125
25-02-2015,155.5,156.5,397300,156.57000732421875,156.25,147.6764373779297
26-02-2015,155.22999572753906,156.25,493200,156.7100067138672,155.3800048828125,146.8541717529297
27-02-2015,154.6300048828125,155.74000549316406,718500,156.24000549316406,154.92999267578125,146.42886352539062
02-03-2015,153.92999267578125,154.7100067138672,909100,155.41000366210938,154.77000427246094,146.27767944335938
03-03-2015,153.5,155.38999938964844,718100,156.60000610351562,154.47000122070312,145.99411010742188
04-03-2015,150.44000244140625,153.97000122070312,869800,153.97000122070312,150.8300018310547,142.55381774902344
05-03-2015,150.92999267578125,151.82000732421875,753200,153.22999572753906,152.52000427246094,144.15110778808594
06-03-2015,148.47000122070312,151.7100067138672,1711100,152.9600067138672,149.07000732421875,140.89044189453125
09-03-2015,147.75,149.0,839300,149.50999450683594,148.2899932861328,140.1531982421875
10-03-2015,145.10000610351562,146.8000030517578,1291400,147.64999389648438,146.52999877929688,138.4897918701172
11-03-2015,145.61000061035156,146.97000122070312,703900,147.72000122070312,147.3300018310547,139.24586486816406
12-03-2015,146.8800048828125,146.8800048828125,778500,150.22999572753906,149.32000732421875,141.126708984375
13-03-2015,146.5800018310547,149.1999969482422,674600,150.39999389648438,149.61000061035156,141.40077209472656
16-03-2015,149.49000549316406,149.9600067138672,679900,151.22999572753906,151.1199951171875,142.8279571533203
17-03-2015,149.8300018310547,151.02000427246094,531900,151.69000244140625,150.0,141.7693634033203
18-03-2015,147.00999450683594,149.55999755859375,715600,149.7100067138672,149.02999877929688,140.90895080566406
19-03-2015,147.4199981689453,149.05999755859375,912500,149.4199981689453,149.19000244140625,141.06024169921875
20-03-2015,148.47999572753906,149.39999389648438,1563000,152.2899932861328,151.91000366210938,143.6320037841797
23-03-2015,149.49000549316406,151.05999755859375,1037000,152.22000122070312,149.50999450683594,141.36280822753906
24-03-2015,148.14999389648438,148.89999389648438,688500,151.91000366210938,151.00999450683594,142.78109741210938
25-03-2015,148.6199951171875,150.8699951171875,714700,152.17999267578125,148.72999572753906,140.62533569335938
26-03-2015,146.6999969482422,147.6300048828125,828200,150.3300018310547,149.41000366210938,141.26824951171875
27-03-2015,149.35000610351562,149.6699981689453,858800,152.1300048828125,151.38999938964844,143.14035034179688
30-03-2015,151.1999969482422,152.2899932861328,608200,153.27000427246094,152.0800018310547,143.79275512695312
31-03-2015,149.47999572753906,151.8000030517578,887500,152.57000732421875,149.69000244140625,141.53297424316406
01-04-2015,143.4499969482422,147.77999877929688,2423300,148.85000610351562,143.75,135.91664123535156
02-04-2015,143.02000427246094,143.9499969482422,1530000,145.64999389648438,143.97999572753906,136.1341094970703
06-04-2015,143.33999633789062,143.77000427246094,1150900,147.25999450683594,145.72999572753906,137.7887420654297
07-04-2015,145.7899932861328,146.0500030517578,797000,147.10000610351562,146.7100067138672,138.71539306640625
08-04-2015,146.36000061035156,146.9600067138672,770700,148.83999633789062,148.80999755859375,140.70095825195312
09-04-2015,146.99000549316406,148.30999755859375,646900,149.22999572753906,148.0500030517578,139.98239135742188
10-04-2015,147.57000732421875,148.6699981689453,587900,150.52999877929688,150.1999969482422,142.01524353027344
13-04-2015,148.9199981689453,149.97000122070312,376600,150.75,149.17999267578125,141.05079650878906
14-04-2015,147.6300048828125,148.77000427246094,731700,150.19000244140625,149.0500030517578,140.92788696289062
15-04-2015,148.55999755859375,149.4499969482422,578300,150.39999389648438,149.5800018310547,141.42898559570312
16-04-2015,148.32000732421875,149.1300048828125,716400,151.30999755859375,150.0,141.82611083984375
17-04-2015,147.92999267578125,149.00999450683594,795600,149.8000030517578,149.8000030517578,141.636962890625
20-04-2015,149.8300018310547,149.8300018310547,890000,152.52999877929688,152.39999389648438,144.0953826904297
21-04-2015,152.17999267578125,153.27999877929688,898800,154.66000366210938,152.39999389648438,144.0953826904297
22-04-2015,150.5,152.22999572753906,1189000,152.61000061035156,151.50999450683594,143.25381469726562
23-04-2015,146.5399932861328,153.64999389648438,1864300,153.97999572753906,146.69000244140625,138.6964874267578
24-04-2015,143.1999969482422,144.82000732421875,1441600,148.74000549316406,148.61000061035156,140.51182556152344
27-04-2015,144.5399932861328,148.99000549316406,905700,148.99000549316406,144.99000549316406,137.0891571044922
28-04-2015,143.0,145.0,794300,145.22999572753906,144.5,136.62582397460938
29-04-2015,143.50999450683594,144.5,707900,145.17999267578125,144.66000366210938,136.77706909179688
30-04-2015,142.89999389648438,144.42999267578125,1269200,145.2100067138672,143.0,135.20753479003906
01-05-2015,142.6300048828125,143.08999633789062,596300,145.4600067138672,145.33999633789062,137.42002868652344
04-05-2015,144.9499969482422,145.25,675100,146.14999389648438,145.4499969482422,137.52401733398438
05-05-2015,143.4199981689453,145.4499969482422,680100,145.72999572753906,143.99000549316406,136.1436004638672
06-05-2015,143.0,144.32000732421875,591700,144.83999633789062,144.08999633789062,136.23817443847656
07-05-2015,143.88999938964844,144.38999938964844,782500,145.83999633789062,144.52999877929688,136.6541748046875
08-05-2015,144.3699951171875,145.4600067138672,579700,147.0,144.75999450683594,136.87159729003906
11-05-2015,144.10000610351562,144.97999572753906,348200,146.4499969482422,145.50999450683594,137.58074951171875
12-05-2015,144.10000610351562,144.74000549316406,806600,147.1699981689453,147.1300048828125,139.11251831054688
13-05-2015,146.6300048828125,147.0,1286100,149.49000549316406,149.3800048828125,141.23988342285156
14-05-2015,148.75,150.0,979900,151.22000122070312,149.86000061035156,141.69374084472656
15-05-2015,149.52000427246094,149.57000732421875,840100,151.83999633789062,151.6199951171875,143.35780334472656
18-05-2015,150.85000610351562,150.99000549316406,2099300,153.1300048828125,151.8800048828125,143.6036834716797
19-05-2015,151.97999572753906,152.64999389648438,1096300,154.83999633789062,152.94000244140625,144.60586547851562
20-05-2015,149.89999389648438,152.75999450683594,1580900,153.97000122070312,149.89999389648438,141.73150634765625
21-05-2015,143.0,144.19000244140625,4243700,160.89999389648438,157.5,148.91738891601562
22-05-2015,156.72999572753906,157.4199981689453,2201000,161.5500030517578,160.1999969482422,151.4702911376953
26-05-2015,157.44000244140625,160.07000732421875,1120900,160.82000732421875,158.0,149.39013671875
27-05-2015,156.50999450683594,158.2899932861328,870800,158.8000030517578,157.22000122070312,148.65261840820312
28-05-2015,155.6300048828125,157.25,643600,158.0500030517578,156.35000610351562,147.8301239013672
29-05-2015,153.19000244140625,155.30999755859375,1032700,155.69000244140625,153.22000122070312,144.87063598632812
01-06-2015,152.7100067138672,154.27999877929688,764100,154.88999938964844,153.32000732421875,144.96519470214844
02-06-2015,152.1999969482422,153.25999450683594,976700,155.4199981689453,155.36000061035156,146.89404296875
03-06-2015,154.80999755859375,155.72000122070312,997600,156.8300018310547,156.52999877929688,148.00022888183594
04-06-2015,155.5399932861328,155.72999572753906,579900,157.10000610351562,156.60000610351562,148.0664520263672
05-06-2015,156.02999877929688,156.27000427246094,672600,157.86000061035156,157.38999938964844,148.81341552734375
08-06-2015,156.58999633789062,157.25,924500,157.85000610351562,157.30999755859375,148.73777770996094
09-06-2015,156.25,156.39999389648438,1012200,158.5399932861328,157.4199981689453,148.84178161621094
10-06-2015,157.5399932861328,158.5500030517578,1169100,160.64999389648438,160.27000427246094,151.5364532470703
11-06-2015,159.67999267578125,160.30999755859375,462400,161.0800018310547,160.52999877929688,151.7822723388672
12-06-2015,159.97999572753906,160.2899932861328,438500,161.64999389648438,161.2100067138672,152.4252166748047
15-06-2015,158.1199951171875,160.1199951171875,600800,160.67999267578125,158.32000732421875,149.69268798828125
16-06-2015,157.8699951171875,158.41000366210938,524100,159.58999633789062,159.0500030517578,150.38294982910156
17-06-2015,157.64999389648438,159.1199951171875,688600,160.6699981689453,158.99000549316406,150.38294982910156
18-06-2015,159.1300048828125,159.6699981689453,470700,160.77999877929688,160.25,151.57473754882812
19-06-2015,159.49000549316406,159.63999938964844,649200,161.94000244140625,160.5,151.81118774414062
22-06-2015,160.3300018310547,161.02000427246094,879700,163.50999450683594,163.25999450683594,154.42181396484375
23-06-2015,163.0399932861328,163.7100067138672,560300,165.0,163.88999938964844,155.0177001953125
24-06-2015,162.6999969482422,164.0,491200,164.72000122070312,163.4199981689453,154.5731201171875
25-06-2015,162.97000122070312,163.4600067138672,653000,164.58999633789062,164.1999969482422,155.31089782714844
26-06-2015,163.47999572753906,164.97999572753906,858600,165.16000366210938,164.27999877929688,155.38656616210938
29-06-2015,158.80999755859375,163.0800018310547,515500,163.0800018310547,158.92999267578125,150.326171875
30-06-2015,158.02999877929688,160.41000366210938,789600,160.72999572753906,159.2899932861328,150.66671752929688
01-07-2015,160.30999755859375,160.58999633789062,675400,162.85000610351562,162.64999389648438,153.8448028564453
02-07-2015,161.17999267578125,163.5800018310547,414400,164.3000030517578,162.11000061035156,153.3340301513672
06-07-2015,161.22000122070312,161.3699951171875,618200,164.4199981689453,163.4199981689453,154.5731201171875
07-07-2015,161.67999267578125,164.74000549316406,1345100,165.1999969482422,163.52999877929688,154.67715454101562
08-07-2015,159.1199951171875,162.6300048828125,14312400,163.82000732421875,159.99000549316406,151.32879638671875
09-07-2015,160.69000244140625,161.2899932861328,1908300,162.66000366210938,162.07000732421875,153.2962188720703
10-07-2015,162.9600067138672,163.9499969482422,506000,164.97999572753906,164.11000061035156,155.2257537841797
13-07-2015,164.97999572753906,165.0500030517578,1609200,169.3300018310547,169.30999755859375,160.144287109375
14-07-2015,167.05999755859375,169.38999938964844,829200,169.89999389648438,167.2100067138672,158.157958984375
15-07-2015,166.4600067138672,167.2100067138672,644700,169.1300048828125,168.47000122070312,159.34976196289062
16-07-2015,168.27000427246094,168.91000366210938,572400,169.82000732421875,169.36000061035156,160.1915740966797
17-07-2015,168.05999755859375,169.07000732421875,522700,169.8699951171875,169.6999969482422,160.51319885253906
20-07-2015,168.24000549316406,169.6999969482422,480600,170.0,168.69000244140625,159.5578155517578
21-07-2015,166.5500030517578,168.5399932861328,525700,168.92999267578125,167.52999877929688,158.46060180664062
22-07-2015,166.83999633789062,167.47999572753906,1013000,169.83999633789062,168.22000122070312,159.11328125
23-07-2015,168.25,169.0500030517578,589400,171.08999633789062,168.38999938964844,159.27407836914062
24-07-2015,167.8000030517578,168.66000366210938,529500,170.05999755859375,168.30999755859375,159.19842529296875
27-07-2015,166.5,167.52999877929688,586400,169.17999267578125,168.33999633789062,159.2267608642578
28-07-2015,167.69000244140625,169.0800018310547,411100,170.74000549316406,170.3000030517578,161.08067321777344
29-07-2015,169.8800048828125,170.64999389648438,838000,173.61000061035156,173.05999755859375,163.6912384033203
30-07-2015,170.91000366210938,172.97999572753906,509700,173.67999267578125,172.5399932861328,163.19940185546875
31-07-2015,172.05999755859375,173.44000244140625,644400,175.0,174.2100067138672,164.77896118164062
03-08-2015,172.22000122070312,174.92999267578125,472300,175.11000061035156,173.80999755859375,164.40066528320312
04-08-2015,173.6999969482422,174.3000030517578,474700,176.10000610351562,175.10000610351562,165.6208038330078
05-08-2015,174.08999633789062,175.52000427246094,810400,177.22000122070312,175.27000427246094,165.78160095214844
06-08-2015,171.36000061035156,175.58999633789062,596800,175.77999877929688,172.74000549316406,163.3885498046875
07-08-2015,171.5399932861328,172.75999450683594,534500,174.02999877929688,173.75,164.34393310546875
10-08-2015,172.9199981689453,174.8699951171875,937500,175.32000732421875,173.66000366210938,164.25877380371094
11-08-2015,171.55999755859375,172.74000549316406,2067300,173.72999572753906,171.9199981689453,162.6129913330078
12-08-2015,169.39999389648438,170.69000244140625,2965500,172.5800018310547,172.0,162.6886749267578
13-08-2015,173.0,173.89999389648438,3745800,192.27000427246094,187.7899932861328,177.62379455566406
14-08-2015,186.75999450683594,188.49000549316406,1252700,190.13999938964844,187.02999877929688,176.90499877929688
17-08-2015,183.1199951171875,187.24000549316406,1580600,188.05999755859375,184.69000244140625,174.69166564941406
18-08-2015,183.58999633789062,186.22000122070312,1508100,186.27000427246094,185.77000427246094,175.71316528320312
19-08-2015,184.38999938964844,185.27999877929688,912100,188.5,187.83999633789062,177.671142578125
20-08-2015,184.3699951171875,187.47999572753906,591500,187.64999389648438,184.4499969482422,174.46461486816406
21-08-2015,177.22999572753906,182.1300048828125,1392500,183.92999267578125,177.5399932861328,167.9287109375
24-08-2015,151.3000030517578,173.25999450683594,1459800,178.6999969482422,173.75,164.34393310546875
25-08-2015,171.13999938964844,177.49000549316406,1044000,179.1300048828125,171.22000122070312,161.95083618164062
26-08-2015,169.1300048828125,173.94000244140625,2015800,174.47000122070312,171.4600067138672,162.1778564453125
27-08-2015,172.25,172.80999755859375,1591600,176.3000030517578,176.22999572753906,166.68960571289062
28-08-2015,174.66000366210938,175.5,641800,176.8300018310547,176.47999572753906,166.9261016845703
31-08-2015,174.3000030517578,175.91000366210938,950000,176.99000549316406,175.25,165.76268005371094
01-09-2015,171.47000122070312,172.52999877929688,802800,173.9199981689453,172.6199951171875,163.2750701904297
02-09-2015,172.77000427246094,173.72000122070312,444300,176.11000061035156,175.25,165.76268005371094
03-09-2015,172.6999969482422,175.1699981689453,728200,177.0399932861328,173.24000549316406,163.8615264892578
04-09-2015,170.9600067138672,171.82000732421875,687700,173.41000366210938,172.1300048828125,162.8115692138672
08-09-2015,171.89999389648438,174.72999572753906,618200,176.3300018310547,175.32000732421875,165.82894897460938
09-09-2015,174.35000610351562,176.10000610351562,1024600,178.39999389648438,174.9199981689453,165.4505157470703
10-09-2015,173.10000610351562,174.38999938964844,885300,176.6999969482422,174.8800048828125,165.4127197265625
11-09-2015,172.8000030517578,173.7100067138672,1123600,175.4499969482422,174.83999633789062,165.3748779296875
14-09-2015,173.47999572753906,175.10000610351562,556400,176.0399932861328,175.0,165.52621459960938
15-09-2015,173.35000610351562,175.02999877929688,822500,177.83999633789062,176.85000610351562,167.2760772705078
16-09-2015,175.41000366210938,175.9199981689453,600900,178.99000549316406,178.58999633789062,168.97921752929688
17-09-2015,177.52999877929688,178.38999938964844,768200,181.02999877929688,178.27999877929688,168.68588256835938
18-09-2015,173.3000030517578,176.39999389648438,922400,177.58999633789062,173.6999969482422,164.35235595703125
21-09-2015,173.0399932861328,174.32000732421875,453300,175.64999389648438,174.75,165.34584045410156
22-09-2015,172.5399932861328,173.67999267578125,662300,175.0,174.44000244140625,165.052490234375
23-09-2015,173.9600067138672,174.36000061035156,315700,176.0800018310547,175.8699951171875,166.4055633544922
24-09-2015,173.6199951171875,175.19000244140625,427200,175.19000244140625,174.8000030517578,165.39317321777344
25-09-2015,175.60000610351562,175.83999633789062,481300,178.75999450683594,176.83999633789062,167.3234100341797
28-09-2015,171.27999877929688,176.52999877929688,1023300,177.77000427246094,171.39999389648438,162.17613220214844
29-09-2015,169.39999389648438,171.27000427246094,904300,172.30999755859375,170.52999877929688,161.3529510498047
30-09-2015,183.47999572753906,183.49000549316406,4119700,192.5,189.52999877929688,179.33050537109375
01-10-2015,188.10000610351562,190.27999877929688,1587000,192.63999938964844,192.0399932861328,181.7053985595703
02-10-2015,188.02999877929688,189.80999755859375,1279700,192.02000427246094,191.69000244140625,181.37425231933594
05-10-2015,189.4199981689453,193.55999755859375,887600,194.61000061035156,191.1699981689453,180.8822784423828
06-10-2015,189.39999389648438,191.33999633789062,543400,192.44000244140625,191.10000610351562,180.8159942626953
07-10-2015,188.91000366210938,191.39999389648438,990200,192.17999267578125,190.35000610351562,180.10635375976562
08-10-2015,186.4600067138672,190.39999389648438,986100,191.14999389648438,187.35000610351562,177.2677459716797
09-10-2015,186.1300048828125,186.8800048828125,785600,189.91000366210938,189.52000427246094,179.321044921875
12-10-2015,188.89999389648438,189.75,941700,192.4600067138672,191.27999877929688,180.986328125
13-10-2015,189.64999389648438,190.85000610351562,502800,191.85000610351562,190.85000610351562,180.57945251464844
14-10-2015,185.16000366210938,190.4499969482422,849000,191.0,187.07000732421875,177.0028839111328
15-10-2015,187.6300048828125,188.07000732421875,607800,190.8699951171875,190.5500030517578,180.2955780029297
16-10-2015,189.80999755859375,191.83999633789062,627400,191.94000244140625,190.8000030517578,180.53211975097656
19-10-2015,189.7899932861328,190.77999877929688,726400,192.02999877929688,191.39999389648438,181.09988403320312
20-10-2015,191.5,191.77999877929688,774300,194.30999755859375,193.58999633789062,183.1720428466797
21-10-2015,191.75,194.5,561200,196.08999633789062,192.14999389648438,181.80946350097656
22-10-2015,191.27999877929688,192.88999938964844,705200,193.89999389648438,191.8699951171875,181.54454040527344
23-10-2015,189.0,193.7100067138672,571700,193.7899932861328,191.94000244140625,181.6107940673828
26-10-2015,191.88999938964844,192.82000732421875,500100,194.19000244140625,192.4499969482422,182.09335327148438
27-10-2015,191.3800048828125,192.25,416600,193.88999938964844,193.27000427246094,182.8692169189453
28-10-2015,192.3000030517578,194.00999450683594,384600,194.6699981689453,194.27999877929688,183.82485961914062
29-10-2015,194.39999389648438,194.63999938964844,727700,198.57000732421875,197.47999572753906,186.8526153564453
30-10-2015,196.50999450683594,197.66000366210938,732000,199.38999938964844,198.42999267578125,187.75152587890625
02-11-2015,197.97999572753906,199.13999938964844,728500,201.1699981689453,200.3800048828125,189.5966033935547
03-11-2015,196.63999938964844,200.14999389648438,674100,200.63999938964844,198.6999969482422,188.0070037841797
04-11-2015,196.8000030517578,198.77000427246094,692600,199.7899932861328,199.33999633789062,188.61256408691406
05-11-2015,198.16000366210938,199.9600067138672,711300,201.2100067138672,200.33999633789062,189.5587615966797
06-11-2015,197.07000732421875,201.24000549316406,684100,201.24000549316406,198.72000122070312,188.0259552001953
09-11-2015,193.75999450683594,198.7100067138672,865200,198.8800048828125,194.89999389648438,184.41151428222656
10-11-2015,193.77000427246094,193.77000427246094,1379300,196.1199951171875,194.11000061035156,183.66400146484375
11-11-2015,193.3800048828125,194.3699951171875,1313000,196.07000732421875,194.6699981689453,184.1938934326172
12-11-2015,164.22999572753906,173.75,6955600,177.0,164.63999938964844,155.77992248535156
13-11-2015,161.19000244140625,163.30999755859375,3092700,165.3300018310547,161.6199951171875,152.9224395751953
16-11-2015,159.69000244140625,161.0,1494100,164.5399932861328,164.22000122070312,155.3825225830078
17-11-2015,162.52999877929688,165.08999633789062,1171000,167.22000122070312,164.08999633789062,155.25950622558594
18-11-2015,162.60000610351562,164.3699951171875,784800,164.6699981689453,164.44000244140625,155.5906982421875
19-11-2015,162.22000122070312,164.19000244140625,684200,165.27000427246094,162.3699951171875,153.63211059570312
20-11-2015,162.5500030517578,162.86000061035156,733400,165.10000610351562,162.82000732421875,154.05789184570312
23-11-2015,161.5,162.67999267578125,895900,164.5,162.6199951171875,153.8686065673828
24-11-2015,160.82000732421875,160.82000732421875,754500,163.86000061035156,163.19000244140625,154.407958984375
25-11-2015,163.64999389648438,164.0,919300,167.07000732421875,164.3000030517578,155.45826721191406
27-11-2015,162.8300018310547,164.8800048828125,293400,164.8800048828125,164.83999633789062,155.9691619873047
30-11-2015,162.61000061035156,164.69000244140625,1329300,164.75,162.72999572753906,153.97268676757812
01-12-2015,161.1699981689453,162.99000549316406,953000,163.97999572753906,162.33999633789062,153.60369873046875
02-12-2015,157.08999633789062,162.2100067138672,1331800,163.22000122070312,157.92999267578125,149.43104553222656
03-12-2015,153.25,158.10000610351562,1320500,159.22999572753906,154.77999877929688,146.4505615234375
04-12-2015,154.17999267578125,155.05999755859375,996300,156.3300018310547,155.8300018310547,147.44400024414062
07-12-2015,150.6199951171875,155.67999267578125,1358500,156.89999389648438,151.22000122070312,143.08213806152344
08-12-2015,149.0,150.61000061035156,1485300,153.0800018310547,149.8800048828125,141.81423950195312
09-12-2015,149.64999389648438,149.75,1699900,156.25999450683594,153.2100067138672,144.9650115966797
10-12-2015,150.3300018310547,153.1699981689453,1027200,154.22999572753906,151.75999450683594,143.59307861328125
11-12-2015,147.7899932861328,149.22000122070312,1012900,150.8300018310547,148.85000610351562,140.8396759033203
14-12-2015,145.88999938964844,148.72999572753906,986500,150.35000610351562,147.61000061035156,139.6664276123047
15-12-2015,144.72999572753906,148.35000610351562,5660300,164.25,156.1699981689453,147.76576232910156
16-12-2015,157.00999450683594,159.0,2638900,162.0,160.82000732421875,152.1654815673828
17-12-2015,153.0,161.1300048828125,1732900,161.89999389648438,153.07000732421875,144.83258056640625
18-12-2015,149.41000366210938,151.1999969482422,2221600,153.27000427246094,149.57000732421875,141.52090454101562
21-12-2015,148.25,150.80999755859375,1131500,151.49000549316406,149.64999389648438,141.59661865234375
22-12-2015,147.27999877929688,150.11000061035156,869300,150.49000549316406,147.8300018310547,139.9306640625
23-12-2015,146.55999755859375,148.42999267578125,1426300,150.0500030517578,149.05999755859375,141.0949249267578
24-12-2015,148.27000427246094,148.27999877929688,381700,150.32000732421875,149.1300048828125,141.16122436523438
28-12-2015,148.13999938964844,148.44000244140625,710600,150.9199981689453,150.5500030517578,142.5052947998047
29-12-2015,151.2899932861328,151.72999572753906,572800,153.0,152.1999969482422,144.06712341308594
30-12-2015,151.17999267578125,152.1999969482422,453900,153.07000732421875,151.39999389648438,143.30990600585938
31-12-2015,150.4499969482422,151.25999450683594,766700,151.94000244140625,150.50999450683594,142.46743774414062
04-01-2016,147.50999450683594,149.25,1935300,154.47999572753906,152.24000549316406,144.10501098632812
05-01-2016,149.88999938964844,152.35000610351562,1127700,153.7899932861328,151.1999969482422,143.12059020996094
06-01-2016,145.77999877929688,149.67999267578125,1048400,150.0500030517578,147.1999969482422,139.334228515625
07-01-2016,143.1300048828125,144.8000030517578,1343700,149.4600067138672,148.8300018310547,140.8772430419922
08-01-2016,144.8699951171875,149.02999877929688,1030400,149.44000244140625,145.55999755859375,137.781982421875
11-01-2016,145.05999755859375,146.1300048828125,1114400,148.1199951171875,147.0500030517578,139.1923065185547
12-01-2016,145.74000549316406,147.52000427246094,1045400,148.97000122070312,148.07000732421875,140.15782165527344
13-01-2016,141.75999450683594,148.33999633789062,1336000,148.88999938964844,142.16000366210938,134.56365966796875
14-01-2016,139.16000366210938,142.17999267578125,1121200,143.0,141.32000732421875,133.7685089111328
15-01-2016,137.66000366210938,138.02999877929688,1333100,144.7100067138672,144.2899932861328,136.57980346679688
19-01-2016,142.89999389648438,145.08999633789062,1184000,146.44000244140625,144.6199951171875,136.89218139648438
20-01-2016,139.41000366210938,142.5800018310547,616700,145.11000061035156,143.38999938964844,135.7279052734375
21-01-2016,142.27000427246094,143.24000549316406,706800,146.38999938964844,143.8000030517578,136.1160125732422
22-01-2016,142.58999633789062,144.94000244140625,990400,145.85000610351562,144.42999267578125,136.71231079101562
25-01-2016,143.24000549316406,144.99000549316406,853700,146.3300018310547,144.72000122070312,136.98680114746094
26-01-2016,144.75999450683594,145.44000244140625,1156100,152.7100067138672,151.47000122070312,143.37619018554688
27-01-2016,150.17999267578125,151.14999389648438,987900,154.05999755859375,151.52000427246094,143.4235076904297
28-01-2016,145.6699981689453,152.9600067138672,1001800,153.6999969482422,148.55999755859375,140.62164306640625
29-01-2016,148.17999267578125,149.8699951171875,1255600,152.22999572753906,152.0500030517578,143.92520141601562
01-02-2016,150.67999267578125,151.6999969482422,862800,156.33999633789062,154.88999938964844,146.61341857910156
02-02-2016,150.6699981689453,154.3800048828125,713100,154.94000244140625,151.86000061035156,143.7453155517578
03-02-2016,146.02000427246094,151.5800018310547,1513600,152.9499969482422,147.94000244140625,140.03480529785156
04-02-2016,145.47999572753906,147.4600067138672,1573500,148.44000244140625,147.85000610351562,139.94961547851562
05-02-2016,143.44000244140625,147.5399932861328,1284200,147.9600067138672,143.94000244140625,136.24855041503906
08-02-2016,136.05999755859375,142.77000427246094,2109900,143.10000610351562,141.4499969482422,133.89158630371094
09-02-2016,139.1300048828125,141.14999389648438,1239800,143.63999938964844,141.5,133.93890380859375
10-02-2016,138.41000366210938,141.1300048828125,2203700,143.5,138.57000732421875,131.16549682617188
11-02-2016,131.58999633789062,137.0399932861328,2575700,142.77000427246094,138.41000366210938,131.0140380859375
12-02-2016,137.19000244140625,139.5399932861328,974800,141.39999389648438,140.77000427246094,133.2478790283203
16-02-2016,141.17999267578125,142.0399932861328,1315400,148.97000122070312,146.0,138.19842529296875
17-02-2016,142.99000549316406,147.1699981689453,1471100,149.00999450683594,143.41000366210938,135.7468719482422
18-02-2016,140.55999755859375,142.35000610351562,1068000,144.83999633789062,143.32000732421875,135.66163635253906
19-02-2016,141.35000610351562,143.52000427246094,948700,145.08999633789062,143.6300048828125,135.9551239013672
22-02-2016,145.02999877929688,145.25,904000,148.47000122070312,147.8699951171875,139.968505859375
23-02-2016,147.3699951171875,148.44000244140625,698300,151.33999633789062,147.5500030517578,139.6656494140625
24-02-2016,145.47000122070312,147.33999633789062,624900,150.6199951171875,150.4199981689453,142.38226318359375
25-02-2016,147.0500030517578,150.8000030517578,639900,151.49000549316406,150.0800018310547,142.06040954589844
26-02-2016,148.41000366210938,150.60000610351562,589500,151.3800048828125,150.0500030517578,142.03201293945312
29-02-2016,148.3800048828125,150.0,856100,151.05999755859375,148.44000244140625,140.50802612304688
01-03-2016,149.2899932861328,149.9199981689453,622100,153.5399932861328,153.35000610351562,145.1556854248047
02-03-2016,151.32000732421875,152.44000244140625,659200,153.82000732421875,152.1699981689453,144.0387420654297
03-03-2016,149.8699951171875,151.33999633789062,785300,154.1999969482422,153.8800048828125,145.65740966796875
04-03-2016,151.1699981689453,154.07000732421875,724900,154.27000427246094,152.3699951171875,144.22808837890625
07-03-2016,150.3800048828125,151.3699951171875,481400,152.8699951171875,151.52000427246094,143.4235076904297
08-03-2016,149.1699981689453,150.58999633789062,1016200,152.64999389648438,149.67999267578125,141.6818084716797
09-03-2016,149.75,150.97999572753906,627800,154.08999633789062,153.77000427246094,145.55325317382812
10-03-2016,153.5399932861328,153.8000030517578,765200,156.2899932861328,156.14999389648438,147.8060760498047
11-03-2016,155.97000122070312,156.83999633789062,963400,159.16000366210938,158.57000732421875,150.09674072265625
14-03-2016,157.35000610351562,157.52999877929688,665800,160.13999938964844,159.33999633789062,150.82565307617188
15-03-2016,157.35000610351562,158.3300018310547,830000,160.1199951171875,158.5800018310547,150.10621643066406
16-03-2016,157.02000427246094,158.4600067138672,486800,160.16000366210938,158.9600067138672,150.52285766601562
17-03-2016,156.3000030517578,157.77999877929688,580300,158.83999633789062,157.94000244140625,149.55699157714844
18-03-2016,156.66000366210938,158.27000427246094,854200,158.5,157.47000122070312,149.1119842529297
21-03-2016,157.3800048828125,157.47999572753906,389400,158.75,158.61000061035156,150.1914520263672
22-03-2016,157.47000122070312,157.97999572753906,404200,159.27000427246094,158.19000244140625,149.79376220703125
23-03-2016,157.52999877929688,158.22999572753906,775600,161.9199981689453,161.08999633789062,152.53982543945312
24-03-2016,159.9499969482422,160.99000549316406,846000,162.0399932861328,161.82000732421875,153.2310791015625
28-03-2016,159.38999938964844,161.42999267578125,638200,162.8800048828125,161.75999450683594,153.17428588867188
29-03-2016,160.42999267578125,161.58999633789062,662700,163.0800018310547,163.02999877929688,154.37689208984375
30-03-2016,162.36000061035156,162.36000061035156,788500,165.99000549316406,163.7899932861328,155.0964813232422
31-03-2016,160.25,162.47999572753906,1037300,162.7100067138672,160.33999633789062,151.82965087890625
01-04-2016,159.3300018310547,160.41000366210938,684700,160.97999572753906,160.4199981689453,151.90538024902344
04-04-2016,157.55999755859375,161.2100067138672,1041000,164.13999938964844,159.22999572753906,150.77853393554688
05-04-2016,158.10000610351562,158.5,724200,160.89999389648438,160.47000122070312,151.95272827148438
06-04-2016,158.17999267578125,160.89999389648438,694900,161.07000732421875,159.8800048828125,151.39402770996094
07-04-2016,155.1300048828125,158.86000061035156,580900,159.52999877929688,155.8300018310547,147.5590057373047
08-04-2016,155.0,157.0,504100,157.2899932861328,156.11000061035156,147.82412719726562
11-04-2016,154.75,156.25,364000,157.27999877929688,154.77000427246094,146.55526733398438
12-04-2016,153.5,154.66000366210938,674600,156.60000610351562,156.5,148.19346618652344
13-04-2016,157.4600067138672,157.67999267578125,696500,160.89999389648438,160.49000549316406,151.9716796875
14-04-2016,159.75,160.22999572753906,507500,161.50999450683594,160.94000244140625,152.39773559570312
15-04-2016,160.02000427246094,161.02000427246094,411000,162.02000427246094,161.19000244140625,152.634521484375
18-04-2016,159.27000427246094,160.3800048828125,749100,163.2899932861328,160.94000244140625,152.39773559570312
19-04-2016,160.3000030517578,161.8699951171875,529400,162.72000122070312,160.7899932861328,152.2556915283203
20-04-2016,158.38999938964844,161.02000427246094,682300,161.33999633789062,158.38999938964844,149.98313903808594
21-04-2016,156.3800048828125,158.39999389648438,686000,158.8300018310547,157.1300048828125,148.79002380371094
22-04-2016,155.17999267578125,157.3800048828125,540300,158.9600067138672,158.39999389648438,149.99256896972656
25-04-2016,155.6300048828125,157.58999633789062,618000,158.30999755859375,157.38999938964844,149.0361785888672
26-04-2016,156.19000244140625,157.88999938964844,656500,158.75999450683594,158.27999877929688,149.87896728515625
27-04-2016,156.9499969482422,158.07000732421875,371200,160.07000732421875,159.27000427246094,150.81643676757812
28-04-2016,155.42999267578125,157.5800018310547,635700,158.42999267578125,155.8699951171875,147.5968780517578
29-04-2016,154.13999938964844,155.97999572753906,454800,156.5,156.10000610351562,147.81471252441406
02-05-2016,152.69000244140625,156.33999633789062,861600,156.75999450683594,155.4600067138672,147.20864868164062
03-05-2016,153.91000366210938,155.22999572753906,529400,156.97000122070312,156.00999450683594,147.72943115234375
04-05-2016,153.69000244140625,154.25999450683594,356300,156.3000030517578,155.83999633789062,147.56846618652344
05-05-2016,148.1999969482422,152.99000549316406,1548500,153.11000061035156,148.74000549316406,140.8453369140625
06-05-2016,147.25999450683594,150.14999389648438,1011100,151.05999755859375,150.52000427246094,142.53086853027344
09-05-2016,149.41000366210938,150.0,546800,152.05999755859375,151.52999877929688,143.4872283935547
10-05-2016,151.3699951171875,152.38999938964844,684600,153.5800018310547,152.2899932861328,144.20689392089844
11-05-2016,148.05999755859375,151.74000549316406,614400,152.1699981689453,148.1300048828125,140.26771545410156
12-05-2016,147.99000549316406,148.99000549316406,842500,151.02999877929688,150.0,142.0384979248047
13-05-2016,145.19000244140625,149.57000732421875,989300,150.00999450683594,145.55999755859375,137.8341064453125
16-05-2016,145.4499969482422,145.5500030517578,965300,148.61000061035156,148.13999938964844,140.2771759033203
17-05-2016,143.30999755859375,146.92999267578125,1615500,146.92999267578125,144.0800018310547,136.4326171875
18-05-2016,141.8800048828125,144.00999450683594,1604600,145.49000549316406,143.80999755859375,136.177001953125
19-05-2016,132.97999572753906,134.1199951171875,5397200,144.22000122070312,143.5399932861328,135.92132568359375
20-05-2016,142.77999877929688,143.36000061035156,1948500,147.16000366210938,146.38999938964844,138.62010192871094
23-05-2016,145.10000610351562,145.5800018310547,1069800,147.5,145.8699951171875,138.12767028808594
24-05-2016,144.89999389648438,144.89999389648438,1126800,149.9499969482422,149.33999633789062,141.4134521484375
25-05-2016,148.7899932861328,149.27999877929688,1681000,154.33999633789062,153.52999877929688,145.38108825683594
26-05-2016,153.5,154.5500030517578,2191700,156.7899932861328,156.66000366210938,148.34500122070312
27-05-2016,155.89999389648438,156.80999755859375,1075600,157.75999450683594,156.30999755859375,148.01351928710938
31-05-2016,153.7100067138672,156.99000549316406,1689900,156.99000549316406,153.83999633789062,145.67462158203125
01-06-2016,151.92999267578125,153.83999633789062,1373700,153.88999938964844,153.33999633789062,145.20118713378906
02-06-2016,150.5800018310547,151.38999938964844,1319900,153.16000366210938,152.14999389648438,144.07432556152344
03-06-2016,149.72999572753906,151.6699981689453,895200,152.6699981689453,150.7100067138672,142.71075439453125
06-06-2016,148.50999450683594,150.7100067138672,855200,150.72000122070312,150.24000549316406,142.26577758789062
07-06-2016,149.4499969482422,150.32000732421875,1136000,152.05999755859375,151.7100067138672,143.65773010253906
08-06-2016,151.47999572753906,151.5,1850300,154.19000244140625,153.52000427246094,145.37159729003906
09-06-2016,153.88999938964844,153.88999938964844,2680400,157.4600067138672,156.77999877929688,148.45858764648438
10-06-2016,152.6999969482422,154.89999389648438,965700,155.63999938964844,153.02000427246094,144.8981170654297
13-06-2016,152.49000549316406,152.49000549316406,859900,155.07000732421875,152.5500030517578,144.45309448242188
14-06-2016,151.10000610351562,152.75,1039600,153.58999633789062,152.6300048828125,144.5288543701172
15-06-2016,152.67999267578125,152.8800048828125,866300,155.17999267578125,153.63999938964844,145.5424346923828
16-06-2016,151.74000549316406,152.41000366210938,942400,154.22000122070312,153.94000244140625,145.82664489746094
17-06-2016,152.41000366210938,153.57000732421875,1035900,155.0,154.5500030517578,146.4044952392578
20-06-2016,155.33999633789062,155.74000549316406,704900,157.27000427246094,155.5800018310547,147.38021850585938
21-06-2016,153.88999938964844,155.55999755859375,806800,156.30999755859375,154.44000244140625,146.30027770996094
22-06-2016,153.08999633789062,154.57000732421875,716800,155.25,153.16000366210938,145.08775329589844
23-06-2016,153.7100067138672,154.44000244140625,831100,155.11000061035156,154.92999267578125,146.7644805908203
24-06-2016,150.9199981689453,151.0,1750800,155.97000122070312,154.52000427246094,146.37608337402344
27-06-2016,152.1999969482422,153.74000549316406,2242500,155.6999969482422,153.77999877929688,145.6750946044922
28-06-2016,154.27999877929688,154.8699951171875,1533700,157.16000366210938,156.97999572753906,148.70643615722656
29-06-2016,158.02999877929688,158.02999877929688,1560000,161.77999877929688,161.00999450683594,152.52406311035156
30-06-2016,159.5,161.02000427246094,791600,161.6999969482422,161.6300048828125,153.11134338378906
01-07-2016,161.77999877929688,162.16000366210938,876500,164.6999969482422,164.3300018310547,155.66903686523438
05-07-2016,160.32000732421875,162.4600067138672,754200,163.63999938964844,161.19000244140625,152.69454956054688
06-07-2016,160.39999389648438,161.05999755859375,1162000,161.94000244140625,161.4499969482422,152.9408416748047
07-07-2016,160.0500030517578,161.5399932861328,672400,162.61000061035156,161.1300048828125,152.6376953125
08-07-2016,161.67999267578125,162.2899932861328,911100,165.25999450683594,164.85000610351562,156.16162109375
11-07-2016,163.5800018310547,164.85000610351562,679200,166.32000732421875,163.69000244140625,155.0627899169922
12-07-2016,162.5500030517578,164.5,860200,164.9199981689453,163.5500030517578,154.93017578125
13-07-2016,160.5399932861328,164.14999389648438,906100,164.72999572753906,162.91000366210938,154.32391357421875
14-07-2016,162.44000244140625,163.4600067138672,575300,165.4600067138672,164.9600067138672,156.2658233642578
15-07-2016,164.38999938964844,165.4499969482422,677100,165.7899932861328,164.58999633789062,155.9154052734375
18-07-2016,163.9499969482422,164.9199981689453,516800,164.9199981689453,164.39999389648438,155.7353515625
19-07-2016,161.66000366210938,163.1699981689453,855900,163.77000427246094,163.6999969482422,155.07228088378906
20-07-2016,163.4199981689453,164.61000061035156,444900,164.61000061035156,163.75,155.11959838867188
21-07-2016,162.99000549316406,163.49000549316406,418700,164.36000061035156,164.08999633789062,155.44166564941406
22-07-2016,164.1999969482422,164.7100067138672,586000,166.22999572753906,166.02999877929688,157.2794647216797
25-07-2016,165.3800048828125,165.99000549316406,502800,166.77000427246094,166.6699981689453,157.88571166992188
26-07-2016,165.6699981689453,166.94000244140625,878000,168.1199951171875,166.22999572753906,157.46890258789062
27-07-2016,164.47000122070312,167.02000427246094,836100,167.66000366210938,164.72999572753906,156.04798889160156
28-07-2016,164.41000366210938,164.6699981689453,1756200,172.8699951171875,170.33999633789062,161.36227416992188
29-07-2016,168.5,170.0,1369200,170.2899932861328,169.86000061035156,160.9075927734375
01-08-2016,168.07000732421875,169.25999450683594,844900,169.57000732421875,168.5,159.61927795410156
02-08-2016,165.35000610351562,168.1699981689453,881800,168.47999572753906,166.61000061035156,157.8289031982422
03-08-2016,164.99000549316406,166.44000244140625,594500,168.66000366210938,168.64999389648438,159.76136779785156
04-08-2016,168.30999755859375,168.3800048828125,1102600,170.3800048828125,170.17999267578125,161.21070861816406
05-08-2016,170.1999969482422,170.5,1090300,171.9499969482422,170.49000549316406,161.50437927246094
08-08-2016,168.75,170.49000549316406,1111700,171.30999755859375,168.8800048828125,159.97923278808594
09-08-2016,166.2899932861328,168.75,514000,169.55999755859375,166.5,157.7246856689453
10-08-2016,165.57000732421875,166.57000732421875,838700,167.47999572753906,166.64999389648438,157.86679077148438
11-08-2016,166.66000366210938,167.8000030517578,829400,170.4199981689453,166.7100067138672,157.92361450195312
12-08-2016,163.49000549316406,166.08999633789062,1165200,166.5,166.0,157.25103759765625
15-08-2016,165.5500030517578,166.75,1854500,169.89999389648438,167.75999450683594,158.91824340820312
16-08-2016,160.33999633789062,162.0,3030800,165.39999389648438,160.39999389648438,151.94615173339844
17-08-2016,156.92999267578125,160.0,1986800,160.4199981689453,158.0500030517578,149.72000122070312
18-08-2016,156.6300048828125,158.5,1370600,158.7899932861328,157.42999267578125,149.1326904296875
19-08-2016,156.97000122070312,156.97000122070312,1140500,159.72000122070312,158.0399932861328,149.71054077148438
22-08-2016,158.0399932861328,158.97000122070312,1151200,160.9600067138672,158.47000122070312,150.11788940429688
23-08-2016,157.75999450683594,159.3699951171875,996100,159.91000366210938,157.94000244140625,149.61578369140625
24-08-2016,158.92999267578125,158.92999267578125,1747400,163.97000122070312,160.36000061035156,151.90826416015625
25-08-2016,158.94000244140625,160.0500030517578,783600,160.9199981689453,160.17999267578125,151.73777770996094
26-08-2016,156.1999969482422,159.69000244140625,958600,160.6199951171875,156.8300018310547,148.56434631347656
29-08-2016,156.7100067138672,156.8300018310547,550100,158.38999938964844,157.6699981689453,149.36007690429688
30-08-2016,156.0800018310547,157.97999572753906,722800,157.97999572753906,156.66000366210938,148.40333557128906
31-08-2016,155.88999938964844,156.7899932861328,699500,157.86000061035156,157.3800048828125,149.08538818359375
01-09-2016,157.75,158.1999969482422,721400,159.6199951171875,158.75999450683594,150.39259338378906
02-09-2016,158.0500030517578,158.7899932861328,635300,159.64999389648438,158.57000732421875,150.21261596679688
06-09-2016,158.72999572753906,158.80999755859375,724400,160.86000061035156,160.13999938964844,151.69989013671875
07-09-2016,160.02000427246094,160.3000030517578,908600,162.27999877929688,161.8800048828125,153.34815979003906
08-09-2016,157.2100067138672,160.6699981689453,1739200,161.13999938964844,158.8699951171875,150.49679565429688
09-09-2016,152.9600067138672,156.86000061035156,1497800,157.74000549316406,152.9600067138672,144.8982696533203
12-09-2016,151.4199981689453,152.72000122070312,2165300,153.8800048828125,153.3699951171875,145.28665161132812
13-09-2016,150.66000366210938,152.92999267578125,1177000,154.00999450683594,151.17999267578125,143.2121124267578
14-09-2016,150.13999938964844,151.5399932861328,701000,152.49000549316406,150.72000122070312,142.77635192871094
15-09-2016,148.7100067138672,150.49000549316406,1049300,150.85000610351562,148.94000244140625,141.09017944335938
16-09-2016,147.72999572753906,148.25999450683594,961300,148.99000549316406,148.11000061035156,140.3038787841797
19-09-2016,147.44000244140625,148.11000061035156,972000,148.97000122070312,148.44000244140625,140.61651611328125
20-09-2016,145.27999877929688,149.0500030517578,1197100,149.25999450683594,145.88999938964844,138.20089721679688
21-09-2016,145.14999389648438,145.5800018310547,1117000,146.57000732421875,146.3300018310547,138.67474365234375
22-09-2016,147.0,147.6199951171875,1569300,149.74000549316406,149.14999389648438,141.3472137451172
23-09-2016,148.22999572753906,149.0,1375900,149.82000732421875,149.24000549316406,141.4325408935547
26-09-2016,147.8000030517578,148.72999572753906,997000,150.24000549316406,150.10000610351562,142.24755859375
27-09-2016,150.58999633789062,151.5800018310547,1151000,152.6999969482422,151.00999450683594,143.1099090576172
28-09-2016,148.69000244140625,151.25,1120600,151.33999633789062,149.0,141.205078125
29-09-2016,146.0800018310547,148.9199981689453,811900,148.92999267578125,146.74000549316406,139.0633087158203
30-09-2016,146.25999450683594,147.11000061035156,1065500,149.50999450683594,149.1199951171875,141.31883239746094
03-10-2016,146.55999755859375,148.52999877929688,627500,149.25999450683594,146.94000244140625,139.25283813476562
04-10-2016,146.11000061035156,147.32000732421875,592300,148.08999633789062,146.5399932861328,138.87374877929688
05-10-2016,147.5,147.6199951171875,699000,149.39999389648438,148.92999267578125,141.1387176513672
06-10-2016,147.4199981689453,148.6699981689453,608400,149.08999633789062,148.7100067138672,140.9302520751953
07-10-2016,147.22999572753906,149.38999938964844,396800,149.6699981689453,148.1300048828125,140.38058471679688
10-10-2016,147.80999755859375,149.0,436400,149.82000732421875,148.05999755859375,140.3142547607422
11-10-2016,146.4499969482422,147.9600067138672,628600,148.47000122070312,146.75999450683594,139.08221435546875
12-10-2016,146.57000732421875,146.6300048828125,513000,149.07000732421875,147.9600067138672,140.21951293945312
13-10-2016,145.10000610351562,147.25999450683594,767200,147.61000061035156,146.77999877929688,139.10122680664062
14-10-2016,146.3000030517578,147.5800018310547,564500,148.55999755859375,146.63999938964844,138.9685516357422
17-10-2016,143.13999938964844,146.38999938964844,804200,146.72000122070312,143.27000427246094,135.7748260498047
18-10-2016,140.5800018310547,144.14999389648438,1504100,144.88999938964844,142.99000549316406,135.509521484375
19-10-2016,138.02000427246094,142.05999755859375,2178400,145.0,142.22999572753906,134.7892608642578
20-10-2016,140.8699951171875,142.08999633789062,923700,142.72999572753906,141.3000030517578,133.9079132080078
21-10-2016,139.75999450683594,140.67999267578125,502200,142.1999969482422,141.92999267578125,134.50497436523438
24-10-2016,140.63999938964844,142.9199981689453,1012800,143.5399932861328,141.10000610351562,133.7183837890625
25-10-2016,140.08999633789062,140.42999267578125,1117800,144.25999450683594,143.80999755859375,136.28656005859375
26-10-2016,142.69000244140625,143.52000427246094,871500,144.66000366210938,143.9600067138672,136.42874145507812
27-10-2016,138.97999572753906,143.44000244140625,1362900,144.5399932861328,139.22000122070312,131.93673706054688
28-10-2016,138.19000244140625,138.4499969482422,1014700,141.41000366210938,140.1999969482422,132.86549377441406
31-10-2016,138.8300018310547,140.3300018310547,1277400,140.82000732421875,140.0800018310547,132.751708984375
01-11-2016,138.5399932861328,139.8800048828125,802100,140.9199981689453,139.7899932861328,132.47689819335938
02-11-2016,137.1199951171875,139.66000366210938,731700,140.0,138.13999938964844,130.91323852539062
03-11-2016,138.22999572753906,138.8000030517578,1020000,140.2899932861328,138.85000610351562,131.58609008789062
04-11-2016,135.75999450683594,138.85000610351562,1095300,140.0,136.19000244140625,129.06524658203125
07-11-2016,136.22000122070312,137.5399932861328,859300,137.8300018310547,137.5399932861328,130.34458923339844
08-11-2016,136.10000610351562,137.4499969482422,921000,139.0,137.6699981689453,130.46780395507812
09-11-2016,134.0800018310547,134.7899932861328,1349500,140.5399932861328,140.3300018310547,132.98867797851562
10-11-2016,140.85000610351562,140.85000610351562,2272000,146.4499969482422,145.82000732421875,138.1914520263672
11-11-2016,143.6300048828125,145.11000061035156,1740100,147.22999572753906,145.02000427246094,137.43328857421875
14-11-2016,142.1999969482422,145.27999877929688,3409800,147.0,142.89999389648438,135.4241943359375
15-11-2016,161.52999877929688,164.0,7352900,166.89999389648438,164.3300018310547,155.73312377929688
16-11-2016,160.9499969482422,163.2100067138672,1880500,163.74000549316406,162.97999572753906,154.45370483398438
17-11-2016,162.33999633789062,163.44000244140625,1496400,166.97000122070312,166.32000732421875,157.61900329589844
18-11-2016,162.22999572753906,166.1199951171875,1226600,166.72999572753906,162.57000732421875,154.065185546875
21-11-2016,162.0,162.75,764100,167.38999938964844,166.89999389648438,158.1686553955078
22-11-2016,167.07000732421875,167.6300048828125,1387900,170.97999572753906,170.2899932861328,161.38128662109375
23-11-2016,168.64999389648438,170.25999450683594,982000,171.50999450683594,171.0399932861328,162.092041015625
25-11-2016,170.1300048828125,171.69000244140625,405600,172.02000427246094,170.86000061035156,161.92147827148438
28-11-2016,170.5500030517578,171.14999389648438,1023100,174.30999755859375,170.77000427246094,161.836181640625
29-11-2016,169.6999969482422,172.33999633789062,639600,173.49000549316406,169.8000030517578,160.9169464111328
30-11-2016,168.41000366210938,169.47999572753906,827500,170.6699981689453,169.72000122070312,160.84112548828125
01-12-2016,167.32000732421875,169.17999267578125,858700,171.57000732421875,170.75999450683594,161.8267059326172
02-12-2016,169.8800048828125,170.4600067138672,487000,171.97999572753906,170.13999938964844,161.2391815185547
05-12-2016,169.9600067138672,171.44000244140625,740300,171.9600067138672,170.52999877929688,161.60877990722656
06-12-2016,169.85000610351562,170.17999267578125,753400,173.75999450683594,173.30999755859375,164.2432861328125
07-12-2016,172.3800048828125,172.3800048828125,774500,177.0,176.77999877929688,167.53176879882812
08-12-2016,175.17999267578125,176.41000366210938,796800,177.8300018310547,176.52000427246094,167.28541564941406
09-12-2016,173.9600067138672,176.0500030517578,521500,177.32000732421875,175.5800018310547,166.39454650878906
12-12-2016,171.75999450683594,174.2100067138672,1088800,175.64999389648438,173.0,163.94955444335938
13-12-2016,171.14999389648438,173.25999450683594,1015200,174.9499969482422,171.8699951171875,162.87863159179688
14-12-2016,169.88999938964844,173.02999877929688,1458000,174.2899932861328,171.50999450683594,162.53749084472656
15-12-2016,171.00999450683594,171.6199951171875,662900,173.4499969482422,172.9199981689453,163.8737030029297
16-12-2016,171.1699981689453,173.36000061035156,891700,173.99000549316406,171.91000366210938,162.9165496826172
19-12-2016,171.61000061035156,171.61000061035156,548400,175.5500030517578,173.82000732421875,164.72659301757812
20-12-2016,172.22000122070312,173.82000732421875,1246000,176.3300018310547,175.6300048828125,166.4419403076172
21-12-2016,173.30999755859375,174.75999450683594,454700,175.47000122070312,173.50999450683594,164.48904418945312
22-12-2016,169.69000244140625,172.6999969482422,946100,173.41000366210938,170.38999938964844,161.53123474121094
23-12-2016,170.0,170.69000244140625,334200,172.0800018310547,170.88999938964844,162.0052947998047
27-12-2016,170.72000122070312,170.72000122070312,508700,172.75,171.83999633789062,162.90585327148438
28-12-2016,170.35000610351562,172.00999450683594,360300,172.92999267578125,170.4199981689453,161.55970764160156
29-12-2016,169.4600067138672,170.0800018310547,431400,171.0800018310547,170.27999877929688,161.42697143554688
30-12-2016,168.60000610351562,171.32000732421875,513000,172.0,169.1199951171875,160.32728576660156
03-01-2017,169.30999755859375,170.77999877929688,691300,171.36000061035156,170.60000610351562,161.7303466796875
04-01-2017,170.3699951171875,170.3699951171875,641700,173.1699981689453,172.0,163.05755615234375
05-01-2017,170.22999572753906,170.8699951171875,861000,173.05999755859375,171.8800048828125,162.94375610351562
06-01-2017,169.3000030517578,171.32000732421875,828000,171.99000549316406,169.6300048828125,160.810791015625
09-01-2017,168.32000732421875,170.05999755859375,560100,170.27999877929688,169.52999877929688,160.7159423828125
10-01-2017,168.6300048828125,168.6999969482422,621200,171.9199981689453,169.9199981689453,161.085693359375
11-01-2017,170.9199981689453,173.50999450683594,889000,174.99000549316406,173.42999267578125,164.41319274902344
12-01-2017,172.0,172.4199981689453,747400,174.61000061035156,174.47000122070312,165.39915466308594
13-01-2017,173.52000427246094,174.4199981689453,1196200,175.86000061035156,174.7899932861328,165.7024688720703
17-01-2017,172.94000244140625,174.33999633789062,1048900,177.5,173.0,164.00559997558594
18-01-2017,171.75999450683594,173.00999450683594,791400,174.17999267578125,173.97999572753906,164.93460083007812
19-01-2017,171.22000122070312,174.2100067138672,606300,174.82000732421875,171.72000122070312,162.79209899902344
20-01-2017,170.41000366210938,172.24000549316406,731300,172.91000366210938,171.5,162.58355712890625
23-01-2017,164.27000427246094,167.0800018310547,1416800,168.6300048828125,167.77999877929688,159.05697631835938
24-01-2017,167.77999877929688,168.8000030517578,882400,170.97999572753906,168.2899932861328,159.54043579101562
25-01-2017,167.0,169.39999389648438,969100,170.30999755859375,167.5,158.79148864746094
26-01-2017,165.33999633789062,167.75,1301600,169.4199981689453,165.5,156.89544677734375
27-01-2017,163.94000244140625,166.14999389648438,768500,166.27999877929688,164.3699951171875,155.82421875
30-01-2017,162.88999938964844,165.35000610351562,727000,165.35000610351562,164.6300048828125,156.07070922851562
31-01-2017,162.27000427246094,162.39999389648438,1056000,164.67999267578125,164.24000549316406,155.7010040283203
01-02-2017,159.6999969482422,164.02000427246094,1594900,164.88999938964844,160.58999633789062,152.24073791503906
02-02-2017,160.0,160.08999633789062,1485400,163.0500030517578,162.33999633789062,153.89976501464844
03-02-2017,161.9199981689453,162.97999572753906,850400,163.6999969482422,162.75,154.28848266601562
06-02-2017,159.92999267578125,161.72999572753906,944700,163.02999877929688,160.27000427246094,151.9373779296875
07-02-2017,157.77999877929688,161.2100067138672,1191300,162.05999755859375,159.17999267578125,150.90406799316406
08-02-2017,158.25999450683594,158.2899932861328,1921800,163.64999389648438,162.72999572753906,154.2694854736328
09-02-2017,161.30999755859375,162.25999450683594,1102000,165.1699981689453,164.8300018310547,156.26031494140625
10-02-2017,163.19000244140625,165.22999572753906,734900,165.8699951171875,164.0500030517578,155.52090454101562
13-02-2017,162.14999389648438,165.0,986200,165.0,162.38999938964844,153.94717407226562
14-02-2017,161.85000610351562,162.38999938964844,935300,164.7899932861328,164.3699951171875,155.82421875
15-02-2017,163.00999450683594,163.2899932861328,694700,165.3000030517578,163.8800048828125,155.3597412109375
16-02-2017,160.32000732421875,164.2100067138672,1357800,164.4600067138672,160.99000549316406,152.61997985839844
17-02-2017,159.75,160.61000061035156,1561300,161.8800048828125,161.5800018310547,153.17930603027344
21-02-2017,160.69000244140625,164.5,3286400,169.5500030517578,161.14999389648438,152.77163696289062
22-02-2017,155.27000427246094,160.74000549316406,3442900,161.99000549316406,159.67999267578125,151.37808227539062
23-02-2017,156.66000366210938,159.41000366210938,1395800,159.66000366210938,157.72000122070312,149.52000427246094
24-02-2017,155.4499969482422,156.4600067138672,1599600,158.22999572753906,157.3300018310547,149.1502685546875
27-02-2017,155.36000061035156,156.85000610351562,1443300,157.38999938964844,156.94000244140625,148.78053283691406
28-02-2017,155.17999267578125,155.63999938964844,1087300,158.69000244140625,156.61000061035156,148.46766662597656
01-03-2017,155.63999938964844,158.58999633789062,1037800,158.58999633789062,156.67999267578125,148.5340118408203
02-03-2017,156.4499969482422,156.67999267578125,1158100,158.08999633789062,157.36000061035156,149.17868041992188
03-03-2017,154.3000030517578,157.3000030517578,1252000,158.13999938964844,155.35000610351562,147.27322387695312
06-03-2017,154.19000244140625,155.35000610351562,1057600,156.10000610351562,154.25,146.23037719726562
07-03-2017,151.6199951171875,154.25999450683594,1102700,154.8000030517578,151.99000549316406,144.08787536621094
08-03-2017,152.82000732421875,153.50999450683594,1415600,155.74000549316406,155.2100067138672,147.1405029296875
09-03-2017,154.2100067138672,154.97000122070312,1024600,155.47999572753906,155.14999389648438,147.08363342285156
10-03-2017,153.38999938964844,155.52000427246094,1064500,155.80999755859375,153.97000122070312,145.96493530273438
13-03-2017,151.99000549316406,152.75999450683594,978900,154.9600067138672,154.35000610351562,146.32522583007812
14-03-2017,152.89999389648438,154.3000030517578,896600,154.63999938964844,153.7100067138672,145.7184600830078
15-03-2017,151.14999389648438,153.5800018310547,1593700,153.60000610351562,152.9199981689453,144.96954345703125
16-03-2017,151.8300018310547,152.74000549316406,583400,153.77000427246094,153.41000366210938,145.43409729003906
17-03-2017,150.89999389648438,152.4199981689453,1134600,153.25,152.39999389648438,144.47659301757812
20-03-2017,151.86000061035156,152.9499969482422,1051400,154.22999572753906,152.44000244140625,144.51446533203125
21-03-2017,150.63999938964844,152.5399932861328,1061900,152.8300018310547,151.22000122070312,143.35792541503906
22-03-2017,150.4600067138672,151.60000610351562,661400,152.05999755859375,151.27000427246094,143.4622802734375
23-03-2017,150.1199951171875,151.3000030517578,653100,152.3800048828125,150.77999877929688,142.99752807617188
24-03-2017,149.35000610351562,150.77999877929688,615600,151.0,149.72999572753906,142.00172424316406
27-03-2017,146.17999267578125,148.5,769900,148.77000427246094,147.8000030517578,140.17135620117188
28-03-2017,146.36000061035156,147.19000244140625,1118600,148.8800048828125,148.36000061035156,140.70245361328125
29-03-2017,147.61000061035156,148.61000061035156,738800,150.07000732421875,149.6699981689453,141.94480895996094
30-03-2017,148.35000610351562,149.24000549316406,699600,149.63999938964844,148.6699981689453,140.99639892578125
31-03-2017,147.3800048828125,148.25999450683594,981800,149.39999389648438,148.25999450683594,140.60760498046875
03-04-2017,143.55999755859375,148.39999389648438,2029800,149.1999969482422,145.5,137.99005126953125
04-04-2017,142.6699981689453,144.92999267578125,1072000,145.22000122070312,143.0399932861328,135.65704345703125
05-04-2017,142.5399932861328,143.75999450683594,741500,144.69000244140625,142.74000549316406,135.37254333496094
06-04-2017,142.36000061035156,143.75,765100,144.64999389648438,142.55999755859375,135.20181274414062
07-04-2017,141.92999267578125,142.50999450683594,928100,143.5399932861328,142.0500030517578,134.7181396484375
10-04-2017,141.8699951171875,141.8800048828125,739400,143.75999450683594,142.83999633789062,135.46734619140625
11-04-2017,141.49000549316406,142.49000549316406,763700,143.9199981689453,143.4600067138672,136.05538940429688
12-04-2017,141.07000732421875,142.91000366210938,596100,142.91000366210938,141.74000549316406,134.4241485595703
13-04-2017,140.88999938964844,141.9199981689453,476100,142.83999633789062,140.88999938964844,133.6179656982422
17-04-2017,140.14999389648438,141.25999450683594,645900,141.47999572753906,140.83999633789062,133.57058715820312
18-04-2017,140.3300018310547,140.3300018310547,646400,141.60000610351562,140.91000366210938,133.636962890625
19-04-2017,141.52999877929688,141.52999877929688,1230100,144.77000427246094,142.4199981689453,135.06903076171875
20-04-2017,143.08999633789062,143.55999755859375,1278900,146.82000732421875,146.55999755859375,138.99534606933594
21-04-2017,145.02999877929688,146.47000122070312,1021600,147.02000427246094,146.83999633789062,139.26092529296875
24-04-2017,145.9199981689453,147.8800048828125,905200,148.35000610351562,147.10000610351562,139.5074462890625
25-04-2017,144.1999969482422,147.0,1030400,147.0,145.6699981689453,138.15126037597656
26-04-2017,145.39999389648438,146.2899932861328,1112900,146.91000366210938,145.77999877929688,138.25563049316406
27-04-2017,140.9600067138672,145.75,2079700,148.27999877929688,143.19000244140625,135.79930114746094
28-04-2017,140.1199951171875,142.97000122070312,1458400,142.97000122070312,142.13999938964844,134.803466796875
01-05-2017,140.36000061035156,143.14999389648438,922500,143.14999389648438,140.52999877929688,133.27659606933594
02-05-2017,139.8699951171875,140.44000244140625,806400,142.6699981689453,142.5500030517578,135.19235229492188
03-05-2017,141.9600067138672,142.49000549316406,545300,143.42999267578125,142.82000732421875,135.44837951660156
04-05-2017,142.7100067138672,142.7100067138672,595900,144.9499969482422,144.80999755859375,137.335693359375
05-05-2017,143.60000610351562,144.97999572753906,617500,145.02000427246094,144.97999572753906,137.49691772460938
08-05-2017,144.75999450683594,145.1699981689453,838200,147.05999755859375,146.97000122070312,139.38418579101562
09-05-2017,144.7899932861328,146.80999755859375,807800,147.11000061035156,146.1199951171875,138.57803344726562
10-05-2017,145.14999389648438,145.8300018310547,383800,146.25999450683594,146.16000366210938,138.61602783203125
11-05-2017,143.02999877929688,145.49000549316406,773000,146.1699981689453,145.9499969482422,138.4168243408203
12-05-2017,144.38999938964844,145.75999450683594,593200,145.75999450683594,145.02000427246094,137.5348663330078
15-05-2017,144.49000549316406,144.66000366210938,1097700,147.14999389648438,145.85000610351562,138.32200622558594
16-05-2017,142.11000061035156,146.64999389648438,2319800,146.64999389648438,145.25,137.75296020507812
17-05-2017,142.88999938964844,145.25,1205600,145.25,144.55999755859375,137.0985565185547
18-05-2017,144.52000427246094,144.72999572753906,1581100,149.16000366210938,148.50999450683594,140.8446807861328
19-05-2017,147.91000366210938,148.85000610351562,1617200,151.72000122070312,151.47000122070312,143.65194702148438
22-05-2017,147.1999969482422,150.89999389648438,1921500,151.35000610351562,147.3699951171875,139.7635498046875
23-05-2017,139.13999938964844,139.14999389648438,3897500,143.8300018310547,140.66000366210938,133.39990234375
24-05-2017,131.3000030517578,131.64999389648438,5963900,135.89999389648438,133.02000427246094,126.15422821044922
25-05-2017,129.39999389648438,133.0,3933600,134.07000732421875,131.97000122070312,125.15841674804688
26-05-2017,131.44000244140625,131.83999633789062,2250300,135.6999969482422,134.16000366210938,127.2353744506836
30-05-2017,132.77000427246094,134.64999389648438,1543800,135.2100067138672,132.99000549316406,126.12576293945312
31-05-2017,131.6199951171875,134.13999938964844,2118500,135.39999389648438,133.6300048828125,126.73271179199219
01-06-2017,133.75,134.10000610351562,1313300,137.10000610351562,137.10000610351562,130.02365112304688
02-06-2017,136.1300048828125,136.97999572753906,1209200,138.22999572753906,137.8000030517578,130.68748474121094
05-06-2017,134.72999572753906,137.0,1406800,137.0,135.57000732421875,128.57261657714844
06-06-2017,129.9499969482422,134.99000549316406,2213000,134.99000549316406,131.3000030517578,124.52298736572266
07-06-2017,130.3699951171875,132.08999633789062,996300,133.94000244140625,130.6199951171875,123.8780517578125
08-06-2017,125.81999969482422,130.6199951171875,2226100,131.3800048828125,125.91999816894531,119.4206771850586
09-06-2017,123.48999786376953,125.94000244140625,1679200,128.6300048828125,128.36000061035156,121.73475646972656
12-06-2017,127.62999725341797,128.11000061035156,1466200,130.9499969482422,130.9499969482422,124.19107055664062
13-06-2017,128.6300048828125,130.9499969482422,896100,131.6699981689453,131.6300048828125,124.83598327636719
14-06-2017,130.1300048828125,131.92999267578125,880900,131.92999267578125,130.58999633789062,123.8496322631836
15-06-2017,129.10000610351562,130.52999877929688,1220600,131.80999755859375,131.14999389648438,124.3807373046875
16-06-2017,127.63999938964844,130.47000122070312,1725200,130.9199981689453,130.16000366210938,123.44184875488281
19-06-2017,128.5800018310547,130.3000030517578,1069500,131.07000732421875,129.60000610351562,122.91073608398438
20-06-2017,123.56999969482422,128.27999877929688,2233700,128.35000610351562,123.58000183105469,117.20146942138672
21-06-2017,118.26000213623047,124.26000213623047,2492900,124.26000213623047,120.11000061035156,113.96588897705078
22-06-2017,119.83000183105469,120.20999908447266,2118400,122.5199966430664,120.69999694824219,114.52571105957031
23-06-2017,118.75,120.75,2289600,121.43000030517578,119.73999786376953,113.61479949951172
26-06-2017,120.05999755859375,120.05999755859375,1544400,124.62000274658203,121.79000091552734,115.55996704101562
27-06-2017,121.29000091552734,121.38999938964844,1652600,123.30000305175781,121.95999908447266,115.72125244140625
28-06-2017,116.62999725341797,119.75,2106100,120.5999984741211,116.70999908447266,110.73983001708984
29-06-2017,115.62000274658203,116.25,2184100,118.25,116.05000305175781,110.11358642578125
30-06-2017,116.02999877929688,116.44999694824219,994900,117.81999969482422,116.58999633789062,110.62596130371094
03-07-2017,116.2699966430664,117.44999694824219,914800,118.7300033569336,118.41000366210938,112.35286712646484
05-07-2017,99.12999725341797,110.12999725341797,7348700,111.69999694824219,105.20999908447266,99.82808685302734
06-07-2017,102.25,104.4800033569336,2718300,105.83000183105469,103.16000366210938,97.88294982910156
07-07-2017,100.93000030517578,102.69999694824219,2118500,103.16999816894531,101.93000030517578,96.71587371826172
10-07-2017,99.5,101.94000244140625,1909300,102.38999938964844,101.16999816894531,95.99475860595703
11-07-2017,99.37000274658203,101.1500015258789,1432900,101.93000030517578,100.25,95.12181091308594
12-07-2017,100.5,101.02999877929688,1997100,102.43000030517578,100.94000244140625,95.77650451660156
13-07-2017,100.69000244140625,100.69000244140625,2222300,103.79000091552734,103.22000122070312,97.93989562988281
14-07-2017,101.62999725341797,103.66000366210938,1205400,103.68000030517578,102.04000091552734,96.82025146484375
17-07-2017,101.62000274658203,101.80999755859375,1646800,102.98999786376953,101.73999786376953,96.53559875488281
18-07-2017,99.9800033569336,101.77999877929688,2218300,102.0,100.30000305175781,95.16923522949219
19-07-2017,99.94999694824219,100.47000122070312,1413700,101.91000366210938,100.87000274658203,95.71009826660156
20-07-2017,99.80999755859375,100.69999694824219,1714500,104.13999938964844,103.2300033569336,97.94937133789062
21-07-2017,103.36000061035156,103.37000274658203,1216400,105.45999908447266,105.2699966430664,99.88501739501953
24-07-2017,103.12000274658203,105.11000061035156,1413700,105.19999694824219,103.16999816894531,97.89244079589844
25-07-2017,103.47000122070312,103.58999633789062,1249100,105.95999908447266,105.29000091552734,99.90398406982422
26-07-2017,105.18000030517578,105.7300033569336,1700200,107.4800033569336,106.69999694824219,101.24186706542969
27-07-2017,107.23999786376953,108.05000305175781,2247300,110.54000091552734,110.33999633789062,104.69566345214844
28-07-2017,109.25,109.9000015258789,1033100,111.19000244140625,110.20999908447266,104.57231903076172
31-07-2017,110.55000305175781,111.61000061035156,1977700,112.9000015258789,112.01000213623047,106.28023529052734
01-08-2017,110.81999969482422,112.0,1513100,114.0999984741211,114.05000305175781,108.21590423583984
02-08-2017,113.45999908447266,113.68000030517578,1775200,114.87999725341797,114.4800033569336,108.6239013671875
03-08-2017,110.44999694824219,114.2699966430664,1812700,115.4000015258789,110.52999877929688,104.87596130371094
04-08-2017,110.30000305175781,111.12999725341797,944000,111.8499984741211,111.01000213623047,105.3313980102539
07-08-2017,108.19999694824219,110.86000061035156,1435300,111.16999816894531,109.48999786376953,103.88915252685547
08-08-2017,108.29000091552734,109.51000213623047,863600,110.80999755859375,109.38999938964844,103.79426574707031
09-08-2017,108.41000366210938,109.23999786376953,938000,110.27999877929688,109.18000030517578,103.59500122070312
10-08-2017,105.25,108.44000244140625,1844500,108.81999969482422,106.12999725341797,100.7010269165039
11-08-2017,105.23999786376953,106.08999633789062,1902800,107.47000122070312,107.33999633789062,101.84913635253906
14-08-2017,106.33000183105469,107.87999725341797,2130200,109.80999755859375,109.31999969482422,103.72783660888672
15-08-2017,82.20999908447266,91.98999786376953,19749500,93.0,87.08000183105469,82.62549591064453
16-08-2017,86.55000305175781,86.55999755859375,6530800,92.8499984741211,91.51000213623047,86.82891845703125
17-08-2017,90.18000030517578,90.75,4675100,95.48999786376953,92.8499984741211,88.1003646850586
18-08-2017,92.12999725341797,92.83999633789062,3073800,95.0,93.26000213623047,88.48939514160156
21-08-2017,93.5199966430664,93.93000030517578,1968900,95.94999694824219,95.19000244140625,90.3206558227539
22-08-2017,95.06999969482422,95.2300033569336,2075200,96.75,95.80000305175781,90.89945983886719
23-08-2017,93.0999984741211,95.29000091552734,1775600,95.95999908447266,93.54000091552734,88.75505065917969
24-08-2017,92.36000061035156,94.18000030517578,1407800,95.25,93.0999984741211,88.33755493164062
25-08-2017,93.0,93.48999786376953,1633200,97.83999633789062,95.80000305175781,90.89945983886719
28-08-2017,93.94999694824219,95.94000244140625,1108300,96.30999755859375,94.66000366210938,89.8177719116211
29-08-2017,93.0999984741211,93.9000015258789,1749400,95.30999755859375,95.12000274658203,90.25424194335938
30-08-2017,95.12000274658203,95.12000274658203,1441200,98.08000183105469,96.80999755859375,91.85778045654297
31-08-2017,96.83999633789062,97.29000091552734,1913400,98.61000061035156,97.9000015258789,92.89202880859375
01-09-2017,97.6500015258789,98.30999755859375,1095600,99.43000030517578,98.05999755859375,93.0438461303711
05-09-2017,96.27999877929688,97.70999908447266,1191700,98.91999816894531,96.7300033569336,91.7818832397461
06-09-2017,95.0199966430664,96.91999816894531,1893200,97.69999694824219,95.61000061035156,90.71918487548828
07-09-2017,92.7699966430664,96.0,2863200,96.33000183105469,93.52999877929688,88.74555969238281
08-09-2017,92.4800033569336,93.58999633789062,1823800,95.02999877929688,94.02999877929688,89.21998596191406
11-09-2017,93.37000274658203,94.0,1249900,95.0199966430664,94.4000015258789,89.57107543945312
12-09-2017,91.45999908447266,92.30999755859375,2286800,97.94999694824219,97.26000213623047,92.2847671508789
13-09-2017,97.06999969482422,97.06999969482422,2080200,100.31999969482422,100.0999984741211,94.9794692993164
14-09-2017,99.0,100.08999633789062,1322700,100.08999633789062,100.0199966430664,94.9035873413086
15-09-2017,98.26000213623047,99.7699966430664,2586900,99.7699966430664,99.51000213623047,94.41968536376953
18-09-2017,98.48999786376953,99.66000366210938,2072100,100.29000091552734,98.58000183105469,93.5372314453125
19-09-2017,94.23999786376953,99.0,3099100,100.70999908447266,94.8499984741211,89.99805450439453
20-09-2017,93.66999816894531,94.5,1454400,96.0999984741211,94.75,89.90314483642578
21-09-2017,93.19000244140625,94.75,1597300,94.97000122070312,93.68000030517578,88.94420623779297
22-09-2017,93.68000030517578,93.9000015258789,1784100,95.91000366210938,95.58999633789062,90.75765228271484
25-09-2017,95.38999938964844,95.83000183105469,2681300,98.55000305175781,97.94000244140625,92.9888687133789
26-09-2017,96.9000015258789,97.98999786376953,1175500,98.43000030517578,97.58999633789062,92.65655517578125
27-09-2017,97.41000366210938,98.19999694824219,1254000,99.44999694824219,99.33000183105469,94.30860900878906
28-09-2017,98.91000366210938,99.26000213623047,1132800,99.91999816894531,99.5,94.47000122070312
29-09-2017,98.23999786376953,99.69999694824219,1878200,99.98999786376953,99.19999694824219,94.18516540527344
02-10-2017,98.38999938964844,99.58000183105469,1517300,99.73999786376953,99.36000061035156,94.3370590209961
03-10-2017,98.23999786376953,99.45999908447266,935000,100.0999984741211,98.9800033569336,93.97631072998047
04-10-2017,94.4800033569336,95.04000091552734,2780300,98.41000366210938,94.93000030517578,90.13104248046875
05-10-2017,93.5999984741211,94.7699966430664,2050800,95.8499984741211,94.33000183105469,89.56134796142578
06-10-2017,93.69000244140625,94.13999938964844,1316800,95.66999816894531,94.29000091552734,89.52339172363281
09-10-2017,90.98999786376953,94.2300033569336,1951300,94.47000122070312,91.12000274658203,86.51364135742188
10-10-2017,91.0199966430664,91.22000122070312,1260600,92.37999725341797,91.83999633789062,87.19723510742188
11-10-2017,89.18000030517578,91.69999694824219,1527600,92.16000366210938,89.4000015258789,84.88057708740234
12-10-2017,86.48999786376953,89.37999725341797,2514600,89.5,86.55999755859375,82.18415069580078
13-10-2017,85.4000015258789,86.76000213623047,1969500,86.87000274658203,85.51000213623047,81.187255859375
16-10-2017,84.76000213623047,85.69999694824219,2448000,86.05000305175781,86.01000213623047,81.66194152832031
17-10-2017,86.19999694824219,86.37999725341797,2099400,88.97000122070312,88.08999633789062,83.63680267333984
18-10-2017,87.44000244140625,87.83000183105469,2345200,88.87999725341797,87.80999755859375,83.3709716796875
19-10-2017,85.33999633789062,86.23999786376953,2400900,87.95999908447266,86.91999816894531,82.52593994140625
20-10-2017,85.93000030517578,87.36000061035156,1156800,87.72000122070312,86.77999877929688,82.39301300048828
23-10-2017,85.58000183105469,86.55000305175781,1344900,87.44000244140625,85.91000366210938,81.56702423095703
24-10-2017,83.5,85.7300033569336,1789500,85.93000030517578,84.25,79.99092864990234
25-10-2017,81.81999969482422,83.70999908447266,2052700,84.05999755859375,83.30999755859375,79.09845733642578
26-10-2017,81.30999755859375,82.88999938964844,3229400,87.63999938964844,85.6500015258789,81.32017517089844
27-10-2017,81.80999755859375,85.13999938964844,2927800,85.6500015258789,81.93000030517578,77.78822326660156
30-10-2017,81.12999725341797,81.93000030517578,2309800,82.12999725341797,82.0,77.85466766357422
31-10-2017,81.68000030517578,82.16999816894531,1081500,83.1500015258789,81.73999786376953,77.60782623291016
01-11-2017,80.68000030517578,82.33000183105469,1157000,82.73999786376953,80.75,76.66786193847656
02-11-2017,80.20999908447266,81.0199966430664,1669100,82.91000366210938,81.69000244140625,77.56033325195312
03-11-2017,80.2699966430664,81.38999938964844,1108600,82.37999725341797,81.80000305175781,77.66477966308594
06-11-2017,80.30999755859375,81.52999877929688,1173500,81.80999755859375,80.70999908447266,76.6298828125
07-11-2017,78.9000015258789,80.66000366210938,1261600,80.83000183105469,79.37999725341797,75.36710357666016
08-11-2017,78.80999755859375,79.19999694824219,3233400,80.62000274658203,79.41000366210938,75.39561462402344
09-11-2017,79.13999938964844,79.55999755859375,1898500,81.08999633789062,80.44999694824219,76.38302612304688
10-11-2017,80.0,80.16000366210938,1942400,81.98999786376953,81.22000122070312,77.1141128540039
13-11-2017,80.45999908447266,80.72000122070312,3894500,82.81999969482422,82.27999877929688,78.1205062866211
14-11-2017,94.75,94.87999725341797,10153800,102.88999938964844,95.72000122070312,90.88109588623047
15-11-2017,91.37000274658203,93.93000030517578,3074000,95.48999786376953,91.58000183105469,86.95037078857422
16-11-2017,89.23999786376953,92.0,2289000,92.7699966430664,90.5,85.92498779296875
17-11-2017,89.12999725341797,91.0199966430664,1549200,91.44000244140625,89.2699966430664,84.75715637207031
20-11-2017,88.23999786376953,89.20999908447266,1498100,91.68000030517578,91.43000030517578,86.8079605102539
21-11-2017,88.9000015258789,90.94000244140625,1610700,90.94999694824219,88.93000030517578,84.4343490600586
22-11-2017,88.81999969482422,89.19999694824219,907700,90.30999755859375,89.62000274658203,85.0894546508789
24-11-2017,88.95999908447266,89.63999938964844,523500,89.9000015258789,89.2300033569336,84.71920013427734
27-11-2017,89.04000091552734,89.61000061035156,858800,90.77999877929688,89.87000274658203,85.32682800292969
28-11-2017,89.62999725341797,89.88999938964844,1145400,92.91000366210938,92.83999633789062,88.14667510986328
29-11-2017,93.41000366210938,93.95999908447266,3895200,100.37000274658203,99.94999694824219,94.8972396850586
30-11-2017,98.66999816894531,99.58000183105469,2353900,101.6500015258789,101.0,95.89417266845703
01-12-2017,97.88999938964844,100.73999786376953,2252900,100.97000122070312,99.27999877929688,94.26112365722656
04-12-2017,100.76000213623047,100.94000244140625,2225100,105.19999694824219,104.0199966430664,98.76148986816406
05-12-2017,100.0199966430664,107.0999984741211,2462400,107.79000091552734,101.1500015258789,96.03660583496094
06-12-2017,97.47000122070312,100.87000274658203,1285800,101.41999816894531,97.5,92.57109069824219
07-12-2017,96.56999969482422,97.75,1171700,98.37000274658203,97.61000061035156,92.67552947998047
08-12-2017,97.37999725341797,98.20999908447266,925600,100.62000274658203,100.30999755859375,95.2390365600586
11-12-2017,99.11000061035156,100.1500015258789,1490300,101.66999816894531,100.8499984741211,95.75175476074219
12-12-2017,101.70999908447266,101.70999908447266,2442400,105.55999755859375,103.02999877929688,97.82154083251953
13-12-2017,101.86000061035156,103.62999725341797,1093100,103.72000122070312,102.5,97.31834411621094
14-12-2017,99.7699966430664,103.2300033569336,1111400,103.9000015258789,100.19999694824219,95.1346206665039
15-12-2017,100.16999816894531,100.83999633789062,1617000,101.72000122070312,100.69999694824219,95.60931396484375
18-12-2017,100.6500015258789,101.33999633789062,844800,103.0999984741211,102.70999908447266,97.51774597167969
19-12-2017,99.38999938964844,102.44999694824219,1333500,102.86000061035156,99.7300033569336,94.68839263916016
20-12-2017,98.02999877929688,100.02999877929688,1081700,100.91000366210938,98.58999633789062,93.60601043701172
21-12-2017,98.19999694824219,98.51000213623047,1090000,100.5199966430664,100.12999725341797,95.12604522705078
22-12-2017,99.70999908447266,100.63999938964844,1257600,100.83000183105469,100.55000305175781,95.52505493164062
26-12-2017,100.6500015258789,100.80000305175781,565100,102.75,101.95999908447266,96.86459350585938
27-12-2017,99.4000015258789,101.72000122070312,988500,101.72000122070312,99.7699966430664,94.78402709960938
28-12-2017,98.16999816894531,99.86000061035156,604600,99.91000366210938,99.70999908447266,94.72703552246094
29-12-2017,99.5,99.8499984741211,969200,100.98999786376953,99.69000244140625,94.70804595947266
02-01-2018,99.70999908447266,100.9000015258789,2624500,107.93000030517578,106.08999633789062,100.78816986083984
03-01-2018,105.30000305175781,106.41999816894531,2086800,107.66000366210938,107.05000305175781,101.70022583007812
04-01-2018,107.4800033569336,107.75,2104500,111.52999877929688,111.0,105.45281982421875
05-01-2018,110.30000305175781,111.95999908447266,1996700,113.1500015258789,112.18000030517578,106.57383728027344
08-01-2018,110.63999938964844,112.05000305175781,1257100,112.29000091552734,111.38999938964844,105.82333374023438
09-01-2018,109.80999755859375,111.69000244140625,1091400,111.69000244140625,110.48999786376953,104.96830749511719
10-01-2018,109.79000091552734,110.2699966430664,711200,112.0,110.58999633789062,105.06331634521484
11-01-2018,108.9000015258789,110.69999694824219,1015900,113.41999816894531,112.94999694824219,107.30535125732422
12-01-2018,113.0199966430664,114.37999725341797,1579100,116.05000305175781,115.94000244140625,110.14594268798828
16-01-2018,112.86000061035156,116.76000213623047,1498100,116.83999633789062,113.9000015258789,108.20787811279297
17-01-2018,112.9800033569336,114.73999786376953,1354200,116.23999786376953,115.3499984741211,109.58541870117188
18-01-2018,113.66000366210938,115.66999816894531,920900,115.86000061035156,115.52999877929688,109.75642395019531
19-01-2018,115.20999908447266,116.23999786376953,1169900,117.51000213623047,117.0199966430664,111.17196655273438
22-01-2018,115.9000015258789,116.87999725341797,1612100,118.19000244140625,118.02999877929688,112.13148498535156
23-01-2018,116.5999984741211,117.73999786376953,1277000,119.13999938964844,119.0999984741211,113.14803314208984
24-01-2018,118.26000213623047,119.26000213623047,1198600,121.23999786376953,120.98999786376953,114.94355773925781
25-01-2018,119.62999725341797,121.12000274658203,1250700,121.33999633789062,120.91999816894531,114.87708282470703
26-01-2018,121.66000366210938,123.33999633789062,1488400,123.9000015258789,123.63999938964844,117.46115112304688
29-01-2018,122.72000122070312,123.5199966430664,1403700,123.62999725341797,122.88999938964844,116.74861145019531
30-01-2018,117.58000183105469,121.56999969482422,1889700,122.69999694824219,119.2699966430664,113.30951690673828
31-01-2018,115.83000183105469,119.86000061035156,1235700,120.47000122070312,116.98999786376953,111.1434555053711
01-02-2018,115.83000183105469,116.23999786376953,760600,118.83000183105469,117.29000091552734,111.42849731445312
02-02-2018,113.12999725341797,115.91999816894531,1092300,117.18000030517578,113.93000030517578,108.23640441894531
05-02-2018,109.80999755859375,113.05000305175781,1281600,114.97000122070312,109.86000061035156,104.36981201171875
06-02-2018,106.75,108.27999877929688,1240100,113.11000061035156,112.19999694824219,106.59283447265625
07-02-2018,109.9000015258789,112.08999633789062,2163500,114.58000183105469,109.93000030517578,104.436279296875
08-02-2018,109.30000305175781,109.93000030517578,1549900,115.3499984741211,109.62999725341797,104.15128326416016
09-02-2018,103.33999633789062,110.38999938964844,1577900,110.44999694824219,109.13999938964844,103.68577575683594
12-02-2018,108.05000305175781,109.80000305175781,1181400,110.80000305175781,109.4800033569336,104.00879669189453
13-02-2018,105.95999908447266,109.16999816894531,1392100,109.98999786376953,106.22000122070312,100.91170501708984
14-02-2018,105.26000213623047,105.5,1106700,110.0,109.0199966430664,103.57176208496094
15-02-2018,107.56999969482422,109.2300033569336,818400,110.27999877929688,108.77999877929688,103.34376525878906
16-02-2018,105.77999877929688,108.72000122070312,946700,109.33999633789062,107.56999969482422,102.19422912597656
20-02-2018,103.72000122070312,107.4000015258789,2369200,108.37999725341797,105.3499984741211,100.08516693115234
21-02-2018,113.2300033569336,116.95999908447266,5545200,119.30000305175781,114.0,108.3028793334961
22-02-2018,110.19999694824219,115.0999984741211,1465800,115.5,110.48999786376953,104.96830749511719
23-02-2018,111.08000183105469,111.1500015258789,1504200,117.06999969482422,116.31999969482422,110.50694274902344
26-02-2018,112.08000183105469,116.5,1409600,117.73999786376953,114.8499984741211,109.11041259765625
27-02-2018,108.9000015258789,113.26000213623047,2161000,113.91000366210938,109.80000305175781,104.31281280517578
28-02-2018,109.68000030517578,110.70999908447266,1901700,116.11000061035156,114.25,108.5404052734375
01-03-2018,113.43000030517578,114.23999786376953,2062100,117.88999938964844,117.51000213623047,111.63749694824219
02-03-2018,113.12000274658203,116.66999816894531,1462100,116.79000091552734,116.06999969482422,110.26945495605469
05-03-2018,115.12000274658203,115.44999694824219,1088500,117.55000305175781,116.36000061035156,110.54493713378906
06-03-2018,115.12999725341797,116.54000091552734,1003700,119.04000091552734,118.58999633789062,112.66349792480469
07-03-2018,115.80000305175781,117.43000030517578,708600,118.30999755859375,116.7699966430664,110.9344711303711
08-03-2018,114.54000091552734,117.33000183105469,672200,117.33000183105469,115.75,109.96543884277344
09-03-2018,114.4000015258789,116.44000244140625,1088300,118.94000244140625,118.86000061035156,112.92001342773438
12-03-2018,117.20999908447266,118.55999755859375,802800,119.25,118.41000366210938,112.49250030517578
13-03-2018,117.26000213623047,118.75,942500,120.0999984741211,119.0,113.05303192138672
14-03-2018,116.55000305175781,119.16000366210938,681800,119.87999725341797,117.05999755859375,111.20996856689453
15-03-2018,115.47000122070312,117.54000091552734,672600,118.33000183105469,117.0999984741211,111.24797058105469
16-03-2018,115.76000213623047,116.93000030517578,1354400,117.80999755859375,116.62999725341797,110.80145263671875
19-03-2018,114.69999694824219,116.79000091552734,813000,117.55999755859375,115.87000274658203,110.07943725585938
20-03-2018,113.73999786376953,116.38999938964844,636000,116.69000244140625,114.25,108.5404052734375
21-03-2018,114.23999786376953,114.66000366210938,689600,116.29000091552734,115.23999786376953,109.48092651367188
22-03-2018,111.62999725341797,114.0199966430664,1042400,115.13999938964844,111.70999908447266,106.18263244628906
23-03-2018,110.33999633789062,112.41000366210938,1085900,113.26000213623047,110.83999633789062,105.35566711425781
26-03-2018,111.87999725341797,112.48999786376953,1008800,115.06999969482422,114.7699966430664,109.09119415283203
27-03-2018,113.29000091552734,114.58000183105469,1402700,117.44999694824219,115.01000213623047,109.31935119628906
28-03-2018,114.08000183105469,115.27999877929688,1047500,119.41999816894531,115.9800033569336,110.24132537841797
29-03-2018,115.4000015258789,116.33999633789062,780800,119.22000122070312,118.55000305175781,112.68416595458984
02-04-2018,110.51000213623047,118.61000061035156,1581300,119.18000030517578,111.93000030517578,106.39173126220703
03-04-2018,108.94999694824219,112.5,1504200,113.87999725341797,111.91000366210938,106.37274169921875
04-04-2018,109.81999969482422,110.08999633789062,851900,114.9800033569336,114.4800033569336,108.8155746459961
05-04-2018,113.5199966430664,115.45999908447266,873500,116.83000183105469,116.38999938964844,110.6310806274414
06-04-2018,110.7699966430664,115.62999725341797,1291200,116.37000274658203,111.91000366210938,106.37274169921875
09-04-2018,110.19000244140625,112.94000244140625,829500,114.88999938964844,110.3499984741211,104.88990783691406
10-04-2018,109.52999877929688,111.13999938964844,926800,112.68000030517578,112.13999938964844,106.59133911132812
11-04-2018,110.1500015258789,111.16000366210938,577600,112.31999969482422,110.93000030517578,105.44120025634766
12-04-2018,110.36000061035156,111.45999908447266,850700,112.58999633789062,110.56999969482422,105.09902954101562
13-04-2018,105.38999938964844,111.13999938964844,1530400,112.4000015258789,106.61000061035156,101.33496856689453
16-04-2018,105.0199966430664,106.93000030517578,971500,108.02999877929688,106.44999694824219,101.182861328125
17-04-2018,106.77999877929688,108.75,1254300,109.93000030517578,108.19999694824219,102.84627532958984
18-04-2018,106.55000305175781,108.8499984741211,1303600,109.72000122070312,107.38999938964844,102.07635498046875
19-04-2018,103.48999786376953,107.55000305175781,1516400,108.20999908447266,105.18000030517578,99.97572326660156
20-04-2018,102.9000015258789,105.27999877929688,1064500,106.44999694824219,103.76000213623047,98.62600708007812
23-04-2018,102.1500015258789,103.26000213623047,1029500,105.5999984741211,105.5199966430664,100.29888153076172
24-04-2018,105.19999694824219,105.76000213623047,1162900,107.83000183105469,106.93000030517578,101.63912963867188
25-04-2018,106.44000244140625,106.81999969482422,1031300,109.30999755859375,107.81999969482422,102.48509979248047
26-04-2018,110.08000183105469,112.0199966430664,1672500,115.12000274658203,113.18000030517578,107.57987976074219
27-04-2018,112.6500015258789,113.1500015258789,1158600,116.61000061035156,116.33999633789062,110.58352661132812
30-04-2018,113.86000061035156,116.45999908447266,1057400,116.68000030517578,114.44999694824219,108.78704833984375
01-05-2018,113.08999633789062,113.86000061035156,806900,115.69999694824219,115.58000183105469,109.86114501953125
02-05-2018,113.80000305175781,115.51000213623047,1113000,117.08999633789062,115.9000015258789,110.16531372070312
03-05-2018,114.54000091552734,115.58000183105469,711400,116.61000061035156,115.43000030517578,109.71855163574219
04-05-2018,113.83999633789062,115.0,860800,117.7300033569336,116.66999816894531,110.89718627929688
07-05-2018,115.08999633789062,116.98999786376953,672500,117.5,116.13999938964844,110.3934097290039
08-05-2018,116.30999755859375,118.80999755859375,1084900,118.97000122070312,116.80000305175781,111.02076721191406
09-05-2018,111.86000061035156,116.87000274658203,1476400,118.13999938964844,117.98999786376953,112.15190124511719
10-05-2018,116.77999877929688,118.25,594200,118.58999633789062,118.2300033569336,112.38002014160156
11-05-2018,117.58999633789062,118.30999755859375,1354700,122.30000305175781,119.94000244140625,114.00540161132812
14-05-2018,119.26000213623047,119.87999725341797,939200,121.9000015258789,121.61000061035156,115.5927734375
15-05-2018,118.77999877929688,121.29000091552734,878100,121.44000244140625,119.91999816894531,113.98637390136719
16-05-2018,118.66000366210938,120.63999938964844,855200,121.5,119.02999877929688,113.14041900634766
17-05-2018,118.08000183105469,119.13999938964844,1054900,120.58000183105469,119.79000091552734,113.86283111572266
18-05-2018,118.20999908447266,119.37000274658203,1087000,119.86000061035156,118.31999969482422,112.46556854248047
21-05-2018,116.37999725341797,118.4000015258789,1482900,119.63999938964844,119.1500015258789,113.25447845458984
22-05-2018,113.61000061035156,123.55000305175781,3940200,125.88999938964844,115.33000183105469,109.62351989746094
23-05-2018,115.62999725341797,115.81999969482422,1964800,123.62999725341797,123.25,117.15162658691406
24-05-2018,120.95999908447266,123.31999969482422,1270200,126.0,125.16999816894531,118.97663116455078
25-05-2018,124.41000366210938,124.69000244140625,1173100,126.23999786376953,124.91000366210938,118.7294921875
29-05-2018,123.05999755859375,124.36000061035156,1163300,124.98999786376953,123.95999908447266,117.82650756835938
30-05-2018,123.5199966430664,124.0,1223900,128.66000366210938,128.52999877929688,122.17037200927734
31-05-2018,126.0,128.33999633789062,1535200,129.41000366210938,128.6199951171875,122.25590515136719
01-06-2018,127.26000213623047,128.83999633789062,993000,129.6699981689453,128.33999633789062,121.98977661132812
04-06-2018,128.99000549316406,129.0,1008600,131.97999572753906,129.91000366210938,123.48208618164062
05-06-2018,129.24000549316406,129.77000427246094,881200,130.86000061035156,129.9499969482422,123.52010345458984
06-06-2018,129.47000122070312,130.11000061035156,1173200,131.49000549316406,130.58999633789062,124.1284408569336
07-06-2018,129.66000366210938,131.0,1506100,131.97999572753906,130.0500030517578,123.61515808105469
08-06-2018,128.50999450683594,129.91000366210938,863800,132.6699981689453,131.7100067138672,125.19306182861328
11-06-2018,131.33999633789062,132.24000549316406,875600,133.17999267578125,132.72999572753906,126.16254425048828
12-06-2018,132.8300018310547,133.64999389648438,887700,134.75,133.63999938964844,127.02754211425781
13-06-2018,131.49000549316406,133.3699951171875,771100,133.5800018310547,132.67999267578125,126.11502075195312
14-06-2018,132.57000732421875,133.27000427246094,816200,133.99000549316406,133.5,126.89447784423828
15-06-2018,133.02000427246094,133.49000549316406,1652900,137.3300018310547,137.16000366210938,130.3733673095703
18-06-2018,135.8300018310547,136.13999938964844,1226100,138.3800048828125,138.24000549316406,131.3999481201172
19-06-2018,136.39999389648438,136.89999389648438,986100,139.1699981689453,138.3000030517578,131.4569549560547
20-06-2018,137.47000122070312,139.1999969482422,849600,140.22000122070312,139.16000366210938,132.2744140625
21-06-2018,137.7899932861328,139.10000610351562,783800,140.10000610351562,139.5,132.65480041503906
22-06-2018,137.80999755859375,143.4199981689453,1377800,143.4199981689453,138.85000610351562,132.03668212890625
25-06-2018,135.2100067138672,137.94000244140625,915900,137.99000549316406,137.27000427246094,130.53421020507812
26-06-2018,136.4600067138672,137.52000427246094,745600,139.1699981689453,137.07000732421875,130.3440399169922
27-06-2018,134.00999450683594,137.1199951171875,1124400,137.69000244140625,134.3800048828125,127.7860107421875
28-06-2018,133.32000732421875,134.1999969482422,1039800,136.17999267578125,135.11000061035156,128.48019409179688
29-06-2018,135.27000427246094,135.80999755859375,725300,137.8699951171875,135.6999969482422,129.0412139892578
02-07-2018,133.4199981689453,135.0,662500,135.16000366210938,134.6999969482422,128.09030151367188
03-07-2018,134.39999389648438,136.14999389648438,339600,136.63999938964844,135.00999450683594,128.3850860595703
05-07-2018,134.0,135.44000244140625,957000,135.89999389648438,135.86000061035156,129.19338989257812
06-07-2018,136.02000427246094,137.22000122070312,889500,138.0,137.1699981689453,130.4390869140625
09-07-2018,137.47000122070312,137.58999633789062,950800,141.5800018310547,140.9499969482422,134.03363037109375
10-07-2018,139.39999389648438,140.94000244140625,963300,141.91000366210938,140.64999389648438,133.7483673095703
11-07-2018,136.3699951171875,139.82000732421875,710200,139.82000732421875,139.0800018310547,132.2554168701172
12-07-2018,138.19000244140625,140.3699951171875,441200,140.88999938964844,138.7899932861328,131.97962951660156
13-07-2018,138.9199981689453,139.3000030517578,835000,141.6999969482422,139.33999633789062,132.5026092529297
16-07-2018,139.02000427246094,139.6699981689453,505100,140.5399932861328,139.6699981689453,132.8164520263672
17-07-2018,139.14999389648438,139.14999389648438,809100,141.2899932861328,140.27999877929688,133.3965301513672
18-07-2018,139.08999633789062,140.19000244140625,685800,140.83999633789062,139.97000122070312,133.10174560546875
19-07-2018,139.44000244140625,139.85000610351562,1123700,143.6999969482422,143.3699951171875,136.33486938476562
20-07-2018,141.72999572753906,142.85000610351562,585700,143.44000244140625,142.6699981689453,135.66921997070312
23-07-2018,142.13999938964844,142.13999938964844,686100,145.1999969482422,144.66000366210938,137.56155395507812
24-07-2018,139.44000244140625,145.10000610351562,800400,145.14999389648438,139.99000549316406,133.12075805664062
25-07-2018,138.6699981689453,139.39999389648438,794700,140.64999389648438,140.47000122070312,133.5771942138672
26-07-2018,140.32000732421875,141.0,775700,143.80999755859375,141.77999877929688,134.8228759765625
27-07-2018,139.42999267578125,142.41000366210938,370300,143.1300048828125,139.85000610351562,132.98760986328125
30-07-2018,139.58999633789062,139.85000610351562,428100,141.39999389648438,140.67999267578125,133.77685546875
31-07-2018,139.8000030517578,140.8699951171875,463100,141.97999572753906,141.22999572753906,134.29989624023438
01-08-2018,139.66000366210938,140.52000427246094,540200,141.44000244140625,139.75,132.89256286621094
02-08-2018,139.39999389648438,139.39999389648438,654000,143.69000244140625,143.25999450683594,136.23028564453125
03-08-2018,143.02999877929688,144.25,535000,145.66000366210938,144.67999267578125,137.58059692382812
06-08-2018,143.49000549316406,145.52000427246094,679500,145.8300018310547,145.10000610351562,137.98001098632812
07-08-2018,144.3300018310547,145.38999938964844,940300,146.30999755859375,145.16000366210938,138.0370635986328
08-08-2018,145.10000610351562,145.32000732421875,530900,146.75999450683594,146.41000366210938,139.2257080078125
09-08-2018,146.4600067138672,146.9199981689453,763400,148.6999969482422,147.7899932861328,140.53799438476562
10-08-2018,145.1199951171875,146.83999633789062,1006400,147.91000366210938,146.35000610351562,139.16867065429688
13-08-2018,144.5,147.0,1407000,147.83999633789062,144.83999633789062,137.73272705078125
14-08-2018,152.32000732421875,153.33999633789062,4487600,159.5,156.1300048828125,148.46873474121094
15-08-2018,155.6300048828125,157.97999572753906,1503100,158.74000549316406,158.02999877929688,150.27552795410156
16-08-2018,158.5,158.5,1415900,160.6300048828125,159.49000549316406,151.66387939453125
17-08-2018,159.00999450683594,159.64999389648438,965900,160.16000366210938,159.72000122070312,151.88258361816406
20-08-2018,160.0,160.44000244140625,999200,161.25,160.83999633789062,152.9476318359375
21-08-2018,159.35000610351562,161.22000122070312,1193800,161.7100067138672,160.14999389648438,152.29148864746094
22-08-2018,160.3000030517578,160.5399932861328,804200,161.97000122070312,160.72999572753906,152.843017578125
23-08-2018,160.9499969482422,161.25999450683594,891300,163.36000061035156,163.25999450683594,155.24887084960938
24-08-2018,162.57000732421875,163.14999389648438,729300,165.07000732421875,164.36000061035156,156.294921875
27-08-2018,161.83999633789062,164.8699951171875,1064200,164.99000549316406,161.97999572753906,154.03167724609375
28-08-2018,160.0,162.2100067138672,1096700,162.91000366210938,162.10000610351562,154.1457977294922
29-08-2018,161.1300048828125,162.33999633789062,765000,164.22999572753906,163.55999755859375,155.53416442871094
30-08-2018,161.16000366210938,163.4199981689453,916300,163.63999938964844,161.8000030517578,153.8605194091797
31-08-2018,161.47000122070312,161.47000122070312,960700,164.33999633789062,164.02999877929688,155.98110961914062
04-09-2018,164.1999969482422,164.50999450683594,1371600,169.58999633789062,169.47999572753906,161.1636505126953
05-09-2018,166.80999755859375,169.41000366210938,1018200,170.91000366210938,167.0,158.80535888671875
06-09-2018,166.77000427246094,167.97000122070312,775600,169.38999938964844,167.22000122070312,159.0145721435547
07-09-2018,167.08999633789062,167.22999572753906,763200,169.22000122070312,167.27999877929688,159.07162475585938
10-09-2018,166.13999938964844,168.47000122070312,910200,169.08999633789062,166.92999267578125,158.73876953125
11-09-2018,166.64999389648438,166.92999267578125,738500,168.4199981689453,167.24000549316406,159.03359985351562
12-09-2018,166.2899932861328,167.13999938964844,1119600,168.69000244140625,167.10000610351562,158.9004364013672
13-09-2018,165.27999877929688,167.10000610351562,835800,167.99000549316406,166.72999572753906,158.54861450195312
14-09-2018,165.19000244140625,166.9499969482422,995800,167.9199981689453,165.4499969482422,157.33140563964844
17-09-2018,163.2100067138672,167.50999450683594,1093400,169.75999450683594,163.5,155.4771270751953
18-09-2018,159.0,159.75,1272400,167.8000030517578,167.64999389648438,159.4234619140625
19-09-2018,167.33999633789062,167.9199981689453,1110400,169.99000549316406,169.60000610351562,161.2777862548828
20-09-2018,167.00999450683594,170.13999938964844,879900,170.75,169.5500030517578,161.2872772216797
21-09-2018,168.1999969482422,170.82000732421875,1605300,171.3300018310547,168.44000244140625,160.23138427734375
24-09-2018,167.00999450683594,167.6999969482422,894900,168.5,167.64999389648438,159.47988891601562
25-09-2018,165.74000549316406,168.0,691800,168.42999267578125,167.32000732421875,159.1659698486328
26-09-2018,166.35000610351562,167.91000366210938,754200,170.6699981689453,169.3300018310547,161.07801818847656
27-09-2018,169.1699981689453,169.4199981689453,739700,170.9199981689453,169.7899932861328,161.51559448242188
28-09-2018,167.8300018310547,169.7100067138672,1309700,171.0399932861328,168.3300018310547,160.1267547607422
01-10-2018,168.19000244140625,169.02000427246094,591600,170.63999938964844,169.60000610351562,161.33485412597656
02-10-2018,168.02999877929688,170.47000122070312,819300,171.1300048828125,168.39999389648438,160.1933135986328
03-10-2018,167.2100067138672,168.67999267578125,535500,168.91000366210938,167.60000610351562,159.43234252929688
04-10-2018,165.0800018310547,167.6999969482422,769500,167.6999969482422,165.7100067138672,157.6344451904297
05-10-2018,164.30999755859375,165.6300048828125,938800,167.4499969482422,165.8300018310547,157.74856567382812
08-10-2018,165.39999389648438,165.39999389648438,784700,169.16000366210938,168.36000061035156,160.15525817871094
09-10-2018,168.16000366210938,168.27000427246094,850400,171.5,168.88999938964844,160.6594696044922
10-10-2018,162.8699951171875,169.0,997300,169.64999389648438,163.1699981689453,155.2182159423828
11-10-2018,160.60000610351562,162.8699951171875,1345400,165.52999877929688,161.0399932861328,153.1920166015625
12-10-2018,162.6199951171875,163.5800018310547,1096700,165.9499969482422,165.1199951171875,157.07318115234375
15-10-2018,164.75999450683594,165.0,644900,168.67999267578125,166.92999267578125,158.79495239257812
16-10-2018,163.77999877929688,170.6999969482422,1067700,170.6999969482422,168.3699951171875,160.164794921875
17-10-2018,154.02000427246094,166.80999755859375,1967500,167.8000030517578,159.5800018310547,151.8031768798828
18-10-2018,158.52000427246094,159.72000122070312,1393600,163.0,162.19000244140625,154.28599548339844
19-10-2018,162.3699951171875,163.3000030517578,1406100,166.75999450683594,164.3300018310547,156.3217010498047
22-10-2018,162.99000549316406,164.38999938964844,1426000,165.64999389648438,164.77000427246094,156.740234375
23-10-2018,161.38999938964844,162.44000244140625,1037800,165.13999938964844,163.97000122070312,155.97921752929688
24-10-2018,158.85000610351562,163.5,1418200,167.02000427246094,159.17999267578125,151.42263793945312
25-10-2018,157.1300048828125,159.41000366210938,1350400,164.41000366210938,163.1699981689453,155.2182159423828
26-10-2018,160.2100067138672,161.6999969482422,1668600,165.52000427246094,164.5500030517578,156.5309600830078
29-10-2018,162.91000366210938,166.7100067138672,1627400,168.52000427246094,164.8699951171875,156.83535766601562
30-10-2018,163.17999267578125,165.16000366210938,1020000,165.6199951171875,164.97000122070312,156.93048095703125
31-10-2018,159.6699981689453,166.08999633789062,1749400,166.08999633789062,159.75999450683594,151.974365234375
01-11-2018,158.10000610351562,159.9600067138672,1018400,164.35000610351562,163.50999450683594,155.54164123535156
02-11-2018,163.72000122070312,165.02000427246094,1089200,165.69000244140625,165.0,156.95904541015625
05-11-2018,163.2899932861328,165.24000549316406,1250700,166.11000061035156,165.11000061035156,157.06365966796875
06-11-2018,165.69000244140625,166.55999755859375,1085900,168.7899932861328,168.08999633789062,159.8984375
07-11-2018,167.0800018310547,169.2100067138672,888700,170.55999755859375,170.50999450683594,162.20050048828125
08-11-2018,169.4499969482422,170.1199951171875,1354200,173.69000244140625,172.4499969482422,164.0459442138672
09-11-2018,170.69000244140625,172.66000366210938,1202300,174.7100067138672,171.17999267578125,162.83782958984375
12-11-2018,166.19000244140625,170.3300018310547,1522400,170.89999389648438,167.05999755859375,158.91864013671875
13-11-2018,177.50999450683594,184.07000732421875,3662700,185.5,184.72000122070312,175.71800231933594
14-11-2018,177.61000061035156,185.99000549316406,1806900,186.14999389648438,177.67999267578125,169.02108764648438
15-11-2018,174.8000030517578,176.8800048828125,1026600,180.44000244140625,179.0500030517578,170.3243408203125
16-11-2018,176.0,177.5500030517578,876000,179.49000549316406,179.2100067138672,170.47653198242188
19-11-2018,176.89999389648438,179.14999389648438,856700,182.49000549316406,177.75,169.08770751953125
20-11-2018,171.1199951171875,174.0500030517578,891900,177.6699981689453,171.52999877929688,163.17079162597656
21-11-2018,171.41000366210938,171.5,893700,176.08999633789062,174.6699981689453,166.1577606201172
23-11-2018,173.66000366210938,173.6999969482422,325700,178.52999877929688,177.24000549316406,168.60255432128906
26-11-2018,176.9199981689453,178.91000366210938,658800,180.77000427246094,177.72000122070312,169.0591278076172
27-11-2018,176.60000610351562,176.64999389648438,701700,181.4199981689453,179.27000427246094,170.5336151123047
28-11-2018,177.9499969482422,178.85000610351562,1086600,180.7899932861328,178.9499969482422,170.2292022705078
29-11-2018,177.33999633789062,177.91000366210938,747800,179.17999267578125,177.6699981689453,169.0115966796875
30-11-2018,175.00999450683594,177.77999877929688,1399600,178.91000366210938,177.7100067138672,169.0496368408203
03-12-2018,174.85000610351562,178.97000122070312,895200,179.7899932861328,177.88999938964844,169.2208709716797
04-12-2018,175.6199951171875,180.1199951171875,1549500,181.72999572753906,178.19000244140625,169.50624084472656
06-12-2018,170.75,176.30999755859375,1226600,177.0,175.75999450683594,167.19464111328125
07-12-2018,167.3800048828125,174.6199951171875,761800,177.25999450683594,167.58999633789062,159.4228057861328
10-12-2018,163.41000366210938,167.80999755859375,1471200,167.82000732421875,166.1699981689453,158.07200622558594
11-12-2018,165.00999450683594,167.67999267578125,861200,168.88999938964844,165.8000030517578,157.7200927734375
12-12-2018,166.1199951171875,166.9499969482422,1461100,168.86000061035156,166.97999572753906,158.84255981445312
13-12-2018,165.1300048828125,166.82000732421875,1008100,167.97999572753906,166.2899932861328,158.1861572265625
14-12-2018,163.39999389648438,165.3000030517578,968600,168.3800048828125,163.77999877929688,155.79847717285156
17-12-2018,158.1300048828125,162.61000061035156,1223800,162.72999572753906,158.83999633789062,151.09921264648438
18-12-2018,157.8300018310547,160.0,1312500,162.88999938964844,158.24000549316406,150.5284423828125
19-12-2018,155.42999267578125,158.7100067138672,1174300,160.49000549316406,156.1199951171875,148.51174926757812
20-12-2018,150.64999389648438,155.27999877929688,1804900,156.14999389648438,152.5,145.1239471435547
21-12-2018,150.33999633789062,151.57000732421875,1872900,155.88999938964844,151.41000366210938,144.086669921875
24-12-2018,148.3699951171875,151.02999877929688,649100,152.0,148.9199981689453,141.7171630859375
26-12-2018,149.02999877929688,149.72000122070312,962600,155.1300048828125,155.02999877929688,147.53160095214844
27-12-2018,149.5800018310547,153.44000244140625,1123400,154.77000427246094,154.69000244140625,147.20803833007812
28-12-2018,153.63999938964844,155.33999633789062,1009500,157.3000030517578,155.4600067138672,147.94081115722656
31-12-2018,154.99000549316406,156.0500030517578,752500,157.67999267578125,157.4600067138672,149.84405517578125
02-01-2019,153.82000732421875,156.16000366210938,1291000,159.9199981689453,157.9199981689453,150.28179931640625
03-01-2019,157.74000549316406,158.22999572753906,1514700,164.07000732421875,162.85000610351562,154.97340393066406
04-01-2019,158.47999572753906,164.1699981689453,1423000,164.5,158.80999755859375,151.12875366210938
07-01-2019,156.8300018310547,161.67999267578125,2088300,163.57000732421875,161.13999938964844,153.34608459472656
08-01-2019,157.17999267578125,162.00999450683594,1604700,162.9499969482422,160.02000427246094,152.28024291992188
09-01-2019,161.22999572753906,162.67999267578125,1429900,165.7899932861328,164.42999267578125,156.4769287109375
10-01-2019,160.75999450683594,163.02999877929688,999100,165.22999572753906,165.07000732421875,157.0859832763672
11-01-2019,159.25,164.50999450683594,1299600,166.42999267578125,159.4199981689453,151.70925903320312
14-01-2019,156.69000244140625,157.7899932861328,1307700,159.49000549316406,158.72000122070312,151.04312133789062
15-01-2019,158.02999877929688,158.6199951171875,1023700,162.32000732421875,160.27999877929688,152.52767944335938
16-01-2019,159.02999877929688,160.88999938964844,1158000,162.4600067138672,162.44000244140625,154.5831756591797
17-01-2019,161.5,161.99000549316406,1455100,167.4199981689453,166.27999877929688,158.23745727539062
18-01-2019,163.66000366210938,167.22999572753906,1777300,168.77999877929688,167.61000061035156,159.50311279296875
22-01-2019,162.25999450683594,166.6699981689453,1384200,168.4199981689453,164.1300048828125,156.19143676757812
23-01-2019,162.16000366210938,164.0399932861328,1207800,166.60000610351562,164.3300018310547,156.3817596435547
24-01-2019,155.63999938964844,164.5,1298000,164.97000122070312,156.30999755859375,148.7496795654297
25-01-2019,150.24000549316406,156.8300018310547,1800700,156.8300018310547,153.22000122070312,145.8091278076172
28-01-2019,150.0500030517578,151.64999389648438,1311500,155.0500030517578,154.86000061035156,147.3698272705078
29-01-2019,151.75,154.14999389648438,1076200,155.4499969482422,155.38999938964844,147.8741912841797
30-01-2019,155.60000610351562,156.19000244140625,1016500,160.1999969482422,159.0399932861328,151.34764099121094
31-01-2019,155.77999877929688,158.39999389648438,1586600,160.11000061035156,159.1999969482422,151.4999237060547
01-02-2019,158.52999877929688,159.89999389648438,941500,161.67999267578125,159.0399932861328,151.34764099121094
04-02-2019,157.75999450683594,159.6300048828125,665600,161.6199951171875,161.35000610351562,153.54588317871094
05-02-2019,159.6300048828125,162.38999938964844,932600,162.97999572753906,161.4600067138672,153.6505889892578
06-02-2019,156.6999969482422,161.3800048828125,1212000,161.8000030517578,157.22000122070312,149.61566162109375
07-02-2019,158.0,160.0,1375900,163.25999450683594,163.1300048828125,155.2398223876953
08-02-2019,161.1199951171875,161.99000549316406,740700,163.61000061035156,162.41000366210938,154.55465698242188
11-02-2019,162.44000244140625,162.44000244140625,917500,165.35000610351562,165.1300048828125,157.14308166503906
12-02-2019,165.47999572753906,165.8699951171875,1264300,168.5399932861328,167.88999938964844,159.76956176757812
13-02-2019,165.6300048828125,168.67999267578125,1104700,169.5800018310547,166.4600067138672,158.4087371826172
14-02-2019,164.25,165.9199981689453,720000,169.75,168.74000549316406,160.5784912109375
15-02-2019,167.6699981689453,169.8300018310547,1379600,170.8300018310547,169.99000549316406,161.76803588867188
19-02-2019,166.4199981689453,169.92999267578125,3369200,178.69000244140625,167.13999938964844,159.0558624267578
20-02-2019,162.58999633789062,166.0,1990200,167.02999877929688,166.0,157.9709930419922
21-02-2019,160.1999969482422,166.2100067138672,1616300,166.2100067138672,161.30999755859375,153.50784301757812
22-02-2019,158.91000366210938,161.30999755859375,1158000,161.8800048828125,161.47000122070312,153.66009521484375
25-02-2019,156.1199951171875,162.6300048828125,1787200,163.32000732421875,157.7100067138672,150.08197021484375
26-02-2019,161.47999572753906,163.0,2112600,165.8300018310547,162.9199981689453,155.03997802734375
27-02-2019,156.67999267578125,162.58999633789062,1149800,162.77999877929688,158.3000030517578,150.64344787597656
28-02-2019,156.72000122070312,156.72000122070312,1717600,163.77000427246094,161.77999877929688,153.9551239013672
01-03-2019,158.0500030517578,162.25,1398300,163.25,160.6199951171875,152.85122680664062
04-03-2019,156.9199981689453,161.9199981689453,1147200,161.9199981689453,158.39999389648438,150.7386016845703
05-03-2019,157.27000427246094,158.50999450683594,863100,159.82000732421875,157.30999755859375,149.70132446289062
06-03-2019,156.4199981689453,157.82000732421875,1067900,159.1300048828125,157.97000122070312,150.32940673828125
07-03-2019,154.00999450683594,157.08999633789062,940700,157.30999755859375,154.1300048828125,146.67515563964844
08-03-2019,150.5,152.85000610351562,1138200,153.19000244140625,151.77000427246094,144.4292755126953
11-03-2019,152.0800018310547,152.25999450683594,1047800,155.77999877929688,155.4600067138672,147.94081115722656
12-03-2019,152.89999389648438,155.6199951171875,871900,155.6199951171875,154.8699951171875,147.37933349609375
13-03-2019,153.7899932861328,155.25,812400,155.8000030517578,154.6999969482422,147.2175750732422
14-03-2019,153.0399932861328,155.05999755859375,683400,155.1999969482422,154.0,146.55140686035156
15-03-2019,151.0399932861328,153.63999938964844,1714100,154.99000549316406,154.83999633789062,147.3507843017578
18-03-2019,155.0800018310547,155.22000122070312,2116100,162.9499969482422,161.57000732421875,153.75526428222656
19-03-2019,161.1699981689453,161.44000244140625,1371600,164.92999267578125,163.4199981689453,155.5157928466797
20-03-2019,162.58999633789062,164.50999450683594,875200,165.6199951171875,164.14999389648438,156.21046447753906
21-03-2019,163.8300018310547,163.8300018310547,864700,169.1699981689453,169.07000732421875,160.9513397216797
22-03-2019,164.72000122070312,168.3300018310547,941600,168.5800018310547,164.83999633789062,156.92446899414062
25-03-2019,164.2899932861328,165.5,841100,168.9499969482422,167.77999877929688,159.72329711914062
26-03-2019,165.80999755859375,167.85000610351562,961700,168.89999389648438,168.27000427246094,160.18975830078125
27-03-2019,166.6999969482422,167.9600067138672,998900,169.7100067138672,166.88999938964844,158.87600708007812
28-03-2019,166.66000366210938,167.32000732421875,643400,168.9199981689453,168.75,160.64671325683594
29-03-2019,168.60000610351562,169.88999938964844,1856200,171.57000732421875,170.52999877929688,162.34121704101562
01-04-2019,171.1300048828125,172.7899932861328,957500,174.17999267578125,173.6300048828125,165.29237365722656
02-04-2019,170.92999267578125,173.5399932861328,670600,173.94000244140625,173.33999633789062,165.0162811279297
03-04-2019,171.4199981689453,174.0800018310547,847200,174.8000030517578,171.69000244140625,163.44552612304688
04-04-2019,171.5800018310547,172.13999938964844,1213800,174.41000366210938,174.0,165.6446075439453
05-04-2019,174.30999755859375,174.30999755859375,741300,176.8300018310547,176.77999877929688,168.29112243652344
08-04-2019,173.8300018310547,175.77999877929688,830300,178.0399932861328,177.58999633789062,169.06219482421875
09-04-2019,175.3300018310547,176.89999389648438,616200,177.72000122070312,175.64999389648438,167.21536254882812
10-04-2019,174.25,176.6999969482422,1079500,178.86000061035156,178.8000030517578,170.21408081054688
11-04-2019,177.88999938964844,178.64999389648438,705300,181.02000427246094,180.9600067138672,172.27041625976562
12-04-2019,179.74000549316406,180.9600067138672,922600,181.8000030517578,180.11000061035156,171.461181640625
15-04-2019,179.02999877929688,180.5399932861328,913200,181.77999877929688,181.42999267578125,172.71778869628906
16-04-2019,179.50999450683594,182.55999755859375,676900,182.55999755859375,179.9499969482422,171.30885314941406
17-04-2019,176.6699981689453,179.9499969482422,741500,180.0500030517578,176.80999755859375,168.31967163085938
18-04-2019,174.11000061035156,176.55999755859375,1025300,177.1300048828125,175.39999389648438,166.97735595703125
22-04-2019,169.72999572753906,174.4499969482422,878800,175.38999938964844,170.0800018310547,161.91285705566406
23-04-2019,170.25999450683594,171.08999633789062,925000,173.72000122070312,172.47000122070312,164.1880645751953
24-04-2019,171.75999450683594,173.2899932861328,915700,173.92999267578125,171.86000061035156,163.60736083984375
25-04-2019,165.8699951171875,169.8000030517578,1265000,171.57000732421875,170.63999938964844,162.44595336914062
26-04-2019,168.1699981689453,170.30999755859375,690700,170.72999572753906,170.19000244140625,162.017578125
29-04-2019,166.63999938964844,169.94000244140625,811000,170.55999755859375,166.77000427246094,158.7617645263672
30-04-2019,165.25,167.41000366210938,872200,168.7100067138672,166.32000732421875,158.33340454101562
01-05-2019,163.6699981689453,166.1300048828125,923200,166.66000366210938,163.8300018310547,155.9629669189453
02-05-2019,163.3000030517578,164.0500030517578,1154500,167.2100067138672,166.77999877929688,158.7713165283203
03-05-2019,163.19000244140625,167.0500030517578,760200,167.38999938964844,163.27000427246094,155.4298553466797
06-05-2019,159.8300018310547,161.05999755859375,1218600,163.55999755859375,161.99000549316406,154.2113037109375
07-05-2019,159.64999389648438,161.08999633789062,1069400,162.58999633789062,160.66000366210938,152.94517517089844
08-05-2019,157.72999572753906,160.1199951171875,586200,160.4499969482422,158.6199951171875,151.00315856933594
09-05-2019,156.17999267578125,157.32000732421875,883600,160.00999450683594,159.88999938964844,152.21214294433594
10-05-2019,154.49000549316406,159.24000549316406,813300,159.24000549316406,158.1199951171875,150.52713012695312
13-05-2019,153.41000366210938,155.1300048828125,1395400,156.0,155.3699951171875,147.90921020507812
14-05-2019,153.08999633789062,154.57000732421875,1216000,156.88999938964844,155.75,148.27093505859375
15-05-2019,153.25,154.83999633789062,783000,155.9499969482422,155.8300018310547,148.34713745117188
16-05-2019,154.1199951171875,155.8000030517578,1264500,158.6699981689453,157.27999877929688,149.7274932861328
17-05-2019,155.67999267578125,155.9199981689453,1146200,159.6699981689453,157.97000122070312,150.38436889648438
20-05-2019,157.1999969482422,157.35000610351562,1714600,160.19000244140625,158.63999938964844,151.0221710205078
21-05-2019,156.64999389648438,159.02000427246094,1821300,161.72000122070312,161.3000030517578,153.55442810058594
22-05-2019,164.60000610351562,165.69000244140625,3608400,170.99000549316406,166.2899932861328,158.3048095703125
23-05-2019,158.5500030517578,165.5800018310547,2600200,167.0,159.8000030517578,152.12649536132812
24-05-2019,155.47999572753906,159.72000122070312,2127800,160.41000366210938,158.08999633789062,150.49859619140625
28-05-2019,154.55999755859375,158.22999572753906,1207500,159.25,154.55999755859375,147.1381072998047
29-05-2019,151.57000732421875,154.17999267578125,1665200,156.07000732421875,155.77999877929688,148.2995147705078
30-05-2019,156.44000244140625,156.7899932861328,1080200,160.5800018310547,159.38999938964844,151.7361602783203
31-05-2019,154.39999389648438,156.0,1487200,156.6300048828125,155.0,147.55694580078125
03-06-2019,151.8300018310547,154.41000366210938,1104200,154.49000549316406,153.1699981689453,145.8148651123047
04-06-2019,153.75999450683594,154.55999755859375,1008300,155.82000732421875,154.61000061035156,147.18568420410156
05-06-2019,152.63999938964844,155.25999450683594,1093000,156.02000427246094,154.61000061035156,147.18568420410156
06-06-2019,153.4199981689453,154.63999938964844,919500,155.39999389648438,154.89999389648438,147.46173095703125
07-06-2019,154.57000732421875,155.10000610351562,663300,157.1300048828125,155.35000610351562,147.89019775390625
10-06-2019,152.1300048828125,156.36000061035156,1046900,157.6999969482422,153.52000427246094,146.1480255126953
11-06-2019,150.32000732421875,153.75999450683594,1469200,153.83999633789062,152.1699981689453,144.86285400390625
12-06-2019,149.02999877929688,152.08999633789062,796500,152.67999267578125,150.5399932861328,143.3111114501953
13-06-2019,150.19000244140625,150.66000366210938,814800,152.6999969482422,150.61000061035156,143.37777709960938
14-06-2019,150.30999755859375,150.69000244140625,769100,152.67999267578125,151.8000030517578,144.5106201171875
17-06-2019,151.66000366210938,152.52000427246094,694300,153.83999633789062,151.74000549316406,144.45352172851562
18-06-2019,152.32000732421875,152.4199981689453,1194500,155.0500030517578,154.8300018310547,147.3951416015625
19-06-2019,152.1199951171875,154.8699951171875,1092600,155.05999755859375,153.77000427246094,146.38604736328125
20-06-2019,151.27000427246094,154.32000732421875,874700,154.9499969482422,153.27000427246094,145.96702575683594
21-06-2019,151.75999450683594,153.61000061035156,1054200,154.11000061035156,153.24000549316406,145.93841552734375
24-06-2019,151.66000366210938,153.86000061035156,1134100,153.86000061035156,152.3300018310547,145.07179260253906
25-06-2019,151.9199981689453,152.94000244140625,1346800,156.22000122070312,154.5,147.1383819580078
26-06-2019,149.1999969482422,153.69000244140625,1237800,153.9199981689453,149.92999267578125,142.7861328125
27-06-2019,149.1699981689453,150.08999633789062,1028900,153.02999877929688,151.7100067138672,144.4813232421875
28-06-2019,151.39999389648438,151.97999572753906,950000,154.4499969482422,154.13999938964844,146.79554748535156
01-07-2019,155.57000732421875,155.7100067138672,1151500,158.4499969482422,156.58999633789062,149.12881469726562
02-07-2019,156.32000732421875,157.0,1394000,160.49000549316406,159.7899932861328,152.1763458251953
03-07-2019,158.6699981689453,159.50999450683594,588400,161.6300048828125,160.6300048828125,152.976318359375
05-07-2019,159.25,160.13999938964844,604400,161.00999450683594,160.6199951171875,152.966796875
08-07-2019,158.11000061035156,160.60000610351562,1588100,163.22999572753906,158.19000244140625,150.65257263183594
09-07-2019,154.02999877929688,157.77000427246094,1040700,158.8800048828125,155.5,148.09078979492188
10-07-2019,154.58999633789062,155.58999633789062,833700,156.80999755859375,156.42999267578125,148.9763946533203
11-07-2019,155.0800018310547,155.86000061035156,970300,157.52000427246094,156.2899932861328,148.8430938720703
12-07-2019,155.88999938964844,156.24000549316406,648600,159.11000061035156,158.5800018310547,151.02398681640625
15-07-2019,156.6300048828125,159.00999450683594,487600,159.13999938964844,158.9199981689453,151.3477783203125
16-07-2019,158.8699951171875,158.8699951171875,763600,162.7100067138672,161.75999450683594,154.05245971679688
17-07-2019,156.35000610351562,161.14999389648438,1116100,161.41000366210938,157.6699981689453,150.15737915039062
18-07-2019,152.3300018310547,154.75,1126900,158.08999633789062,157.89999389648438,150.3763885498047
19-07-2019,156.13999938964844,158.08999633789062,965300,158.72999572753906,156.92999267578125,149.45262145996094
22-07-2019,157.24000549316406,157.27999877929688,840800,160.1699981689453,158.89999389648438,151.32875061035156
23-07-2019,155.35000610351562,159.49000549316406,894500,159.89999389648438,157.63999938964844,150.1287841796875
24-07-2019,157.07000732421875,157.63999938964844,865500,159.22000122070312,158.5,150.94781494140625
25-07-2019,149.94000244140625,156.89999389648438,1703200,158.2100067138672,150.02999877929688,142.88137817382812
26-07-2019,149.5,150.10000610351562,881500,152.8300018310547,152.6199951171875,145.34799194335938
29-07-2019,150.94000244140625,152.2899932861328,782500,153.4199981689453,153.0399932861328,145.74795532226562
30-07-2019,150.91000366210938,152.52000427246094,872900,154.66000366210938,151.8000030517578,144.5670623779297
31-07-2019,149.7100067138672,151.64999389648438,1057100,152.47999572753906,150.63999938964844,143.4622802734375
01-08-2019,149.72000122070312,150.52000427246094,1460300,153.52000427246094,149.9499969482422,142.80519104003906
02-08-2019,145.7100067138672,149.60000610351562,1212700,150.0399932861328,145.77999877929688,138.83387756347656
05-08-2019,139.9600067138672,142.9499969482422,1604800,143.39999389648438,143.16000366210938,136.33872985839844
06-08-2019,141.6300048828125,143.08999633789062,1594000,146.11000061035156,145.63999938964844,138.70057678222656
07-08-2019,142.2100067138672,144.41000366210938,1524000,145.30999755859375,144.0399932861328,137.1768035888672
08-08-2019,144.08999633789062,144.89999389648438,1291600,146.6199951171875,144.42999267578125,137.54818725585938
09-08-2019,143.2100067138672,144.5399932861328,1332600,146.94000244140625,144.3300018310547,137.45298767089844
12-08-2019,140.80999755859375,143.39999389648438,1681100,145.35000610351562,142.16000366210938,135.38638305664062
13-08-2019,130.08999633789062,130.8000030517578,5903800,144.05999755859375,142.22999572753906,135.4530487060547
14-08-2019,135.44000244140625,138.24000549316406,2424500,140.4600067138672,136.49000549316406,129.98654174804688
15-08-2019,135.4600067138672,137.2100067138672,1960500,138.27000427246094,137.5,130.9484100341797
16-08-2019,136.42999267578125,137.72999572753906,1277800,139.69000244140625,136.58999633789062,130.08175659179688
19-08-2019,135.22000122070312,138.0,1287800,138.25999450683594,136.35000610351562,129.8531951904297
20-08-2019,135.3000030517578,136.44000244140625,997300,137.85000610351562,135.3800048828125,128.929443359375
21-08-2019,134.6999969482422,136.55999755859375,1344700,136.75,136.22999572753906,129.73892211914062
22-08-2019,136.0800018310547,136.64999389648438,1306700,138.5500030517578,137.5,130.9484100341797
23-08-2019,134.4499969482422,136.57000732421875,1088000,138.19000244140625,135.0500030517578,128.6151580810547
26-08-2019,132.88999938964844,135.6199951171875,901000,135.6999969482422,135.0,128.56752014160156
27-08-2019,134.8699951171875,135.82000732421875,746800,137.1300048828125,134.88999938964844,128.4627685546875
28-08-2019,133.3000030517578,134.3000030517578,1800700,137.55999755859375,136.75999450683594,130.24368286132812
29-08-2019,137.77999877929688,138.0399932861328,1203800,140.74000549316406,138.07000732421875,131.49127197265625
30-08-2019,137.4499969482422,138.6999969482422,721300,139.82000732421875,137.9499969482422,131.37696838378906
03-09-2019,136.77000427246094,137.19000244140625,1002500,140.42999267578125,140.36000061035156,133.672119140625
04-09-2019,138.50999450683594,141.57000732421875,1235200,142.30999755859375,141.88999938964844,135.12925720214844
05-09-2019,143.07000732421875,143.0800018310547,770600,147.1199951171875,146.5500030517578,139.56719970703125
06-09-2019,146.32000732421875,146.88999938964844,818200,147.6699981689453,147.2100067138672,140.1957550048828
09-09-2019,145.57000732421875,147.39999389648438,1039700,147.80999755859375,147.42999267578125,140.40524291992188
10-09-2019,146.7899932861328,147.3699951171875,1403200,155.3800048828125,154.6999969482422,147.32887268066406
11-09-2019,154.67999267578125,154.9600067138672,1180100,158.88999938964844,158.86000061035156,151.29063415527344
12-09-2019,155.0800018310547,160.0,1163200,160.14999389648438,155.1999969482422,147.80502319335938
13-09-2019,154.85000610351562,159.10000610351562,996700,159.32000732421875,157.0,149.51927185058594
16-09-2019,155.6999969482422,156.0,904800,158.25999450683594,156.07000732421875,148.6335906982422
17-09-2019,153.74000549316406,155.44000244140625,841000,157.0,156.07000732421875,148.6335906982422
18-09-2019,152.57000732421875,155.91000366210938,667900,156.3699951171875,153.7899932861328,146.4622344970703
19-09-2019,152.30999755859375,153.72999572753906,705700,154.55999755859375,152.8000030517578,145.57620239257812
20-09-2019,152.69000244140625,152.92999267578125,1050500,156.8000030517578,155.69000244140625,148.32957458496094
23-09-2019,155.77999877929688,156.5500030517578,1234200,161.57000732421875,161.22000122070312,153.59812927246094
24-09-2019,158.72000122070312,162.47999572753906,1263100,163.61000061035156,159.22000122070312,151.6926727294922
25-09-2019,158.8800048828125,159.22000122070312,789300,162.6699981689453,162.27999877929688,154.60801696777344
26-09-2019,158.5,162.07000732421875,727500,162.07000732421875,160.3800048828125,152.79786682128906
27-09-2019,160.4499969482422,161.1300048828125,531900,162.4199981689453,161.67999267578125,154.03639221191406
30-09-2019,161.4600067138672,161.63999938964844,982800,165.97000122070312,165.39999389648438,157.58050537109375
01-10-2019,163.94000244140625,165.58999633789062,1086300,167.63999938964844,167.2899932861328,159.3811798095703
02-10-2019,161.9499969482422,166.27000427246094,975400,166.8699951171875,162.9600067138672,155.25588989257812
03-10-2019,158.25999450683594,162.60000610351562,918100,162.7899932861328,159.86000061035156,152.3024444580078
04-10-2019,157.1999969482422,159.5399932861328,749000,160.61000061035156,159.94000244140625,152.37863159179688
07-10-2019,157.10000610351562,159.08999633789062,1206600,160.3699951171875,158.27000427246094,150.78761291503906
08-10-2019,153.25,156.60000610351562,913200,156.88999938964844,154.3300018310547,147.0338897705078
09-10-2019,153.25,154.61000061035156,641600,155.3800048828125,154.41000366210938,147.11009216308594
10-10-2019,153.82000732421875,154.60000610351562,731400,156.4199981689453,155.9499969482422,148.5772705078125
11-10-2019,157.39999389648438,157.50999450683594,691600,160.0,158.55999755859375,151.06390380859375
14-10-2019,157.08999633789062,158.13999938964844,430100,159.22999572753906,157.32000732421875,149.88250732421875
15-10-2019,157.14999389648438,158.74000549316406,620300,161.24000549316406,159.72999572753906,152.17857360839844
16-10-2019,159.1999969482422,159.2100067138672,870600,164.33999633789062,162.75,155.05580139160156
17-10-2019,161.25,162.5,730800,164.7100067138672,163.75,156.00852966308594
18-10-2019,160.72000122070312,163.52000427246094,642900,164.74000549316406,163.5,155.7703399658203
21-10-2019,163.99000549316406,164.52999877929688,663300,166.35000610351562,166.02999877929688,158.18069458007812
22-10-2019,164.1300048828125,166.39999389648438,575300,167.25,165.97999572753906,158.1331024169922
23-10-2019,163.25999450683594,165.25,701000,166.67999267578125,165.1199951171875,157.31375122070312
24-10-2019,166.3000030517578,168.44000244140625,1070100,170.5500030517578,166.80999755859375,158.9238739013672
25-10-2019,165.33999633789062,166.5,643100,169.69000244140625,165.55999755859375,157.7329559326172
28-10-2019,165.22999572753906,165.9600067138672,978800,167.97000122070312,166.41000366210938,158.5427703857422
29-10-2019,163.99000549316406,166.27000427246094,657500,166.9199981689453,164.35000610351562,156.5801544189453
30-10-2019,162.8000030517578,163.99000549316406,721600,165.5500030517578,163.97000122070312,156.2181396484375
31-10-2019,161.05999755859375,163.83999633789062,826600,164.1699981689453,162.47999572753906,154.79856872558594
01-11-2019,162.4600067138672,163.00999450683594,677800,166.3300018310547,164.82000732421875,157.0279541015625
04-11-2019,164.58999633789062,165.83999633789062,708700,167.3699951171875,166.61000061035156,158.73333740234375
05-11-2019,166.50999450683594,167.6699981689453,1222500,170.8699951171875,168.13999938964844,160.19097900390625
06-11-2019,166.42999267578125,168.13999938964844,866300,169.9499969482422,169.6999969482422,161.67721557617188
07-11-2019,168.8300018310547,170.4499969482422,669100,171.36000061035156,169.27999877929688,161.27708435058594
08-11-2019,165.8000030517578,170.36000061035156,1243000,170.6999969482422,167.39999389648438,159.4859619140625
11-11-2019,165.9499969482422,166.72000122070312,1805500,171.42999267578125,168.82000732421875,160.83883666992188
12-11-2019,154.30999755859375,157.9499969482422,4357300,160.41000366210938,156.13999938964844,148.75831604003906
13-11-2019,153.75999450683594,155.30999755859375,1370900,158.8800048828125,158.5800018310547,151.08294677734375
14-11-2019,155.02000427246094,157.9499969482422,882000,157.97000122070312,156.8300018310547,149.41566467285156
15-11-2019,157.44000244140625,157.7899932861328,1084500,162.69000244140625,162.66000366210938,154.97006225585938
18-11-2019,160.9499969482422,162.85000610351562,862900,164.05999755859375,163.6699981689453,155.93231201171875
19-11-2019,161.22000122070312,163.22000122070312,714500,163.6199951171875,161.97999572753906,154.3221893310547
20-11-2019,159.72000122070312,161.7899932861328,724000,161.9600067138672,161.74000549316406,154.09356689453125
21-11-2019,158.1999969482422,162.14999389648438,635900,163.17999267578125,158.3300018310547,150.84474182128906
22-11-2019,156.82000732421875,158.3000030517578,971600,159.10000610351562,157.8699951171875,150.40650939941406
25-11-2019,157.58999633789062,158.36000061035156,647500,160.5,159.14999389648438,151.6259765625
26-11-2019,156.91000366210938,159.47999572753906,1004400,159.47999572753906,157.08999633789062,149.66336059570312
27-11-2019,157.3300018310547,157.61000061035156,809700,160.61000061035156,158.77999877929688,151.27346801757812
29-11-2019,156.67999267578125,158.4600067138672,487100,159.00999450683594,157.0800018310547,149.6538543701172
02-12-2019,156.49000549316406,157.49000549316406,893600,159.57000732421875,156.5500030517578,149.14891052246094
03-12-2019,151.8800048828125,155.25,1047200,155.25,152.61000061035156,145.3951873779297
04-12-2019,152.0,152.6199951171875,2822700,153.92999267578125,152.3300018310547,145.12841796875
05-12-2019,151.82000732421875,152.88999938964844,1603000,153.47999572753906,152.2899932861328,145.09031677246094
06-12-2019,151.92999267578125,153.2899932861328,1803900,155.4499969482422,154.6199951171875,147.31015014648438
09-12-2019,150.5,154.24000549316406,1900000,154.44000244140625,151.57000732421875,144.40435791015625
10-12-2019,152.44000244140625,153.17999267578125,1510600,157.33999633789062,156.1699981689453,148.78684997558594
11-12-2019,153.77000427246094,155.86000061035156,944900,157.4499969482422,155.89999389648438,148.52964782714844
12-12-2019,155.4499969482422,155.58999633789062,710300,157.83999633789062,156.1199951171875,148.7392578125
13-12-2019,154.22000122070312,156.22000122070312,768600,156.50999450683594,155.2100067138672,147.87225341796875
16-12-2019,153.39999389648438,155.47000122070312,659200,155.6199951171875,153.5,146.24313354492188
17-12-2019,153.6699981689453,154.50999450683594,941700,158.86000061035156,157.97999572753906,150.51129150390625
18-12-2019,156.50999450683594,158.1300048828125,564900,158.8000030517578,158.02999877929688,150.55894470214844
19-12-2019,156.22999572753906,157.47000122070312,734700,158.4499969482422,156.47999572753906,149.13880920410156
20-12-2019,156.08999633789062,157.77000427246094,1269200,158.6999969482422,158.1199951171875,150.70188903808594
23-12-2019,156.89999389648438,158.22000122070312,683600,160.1999969482422,159.97000122070312,152.46510314941406
24-12-2019,159.8300018310547,160.1199951171875,324200,162.05999755859375,160.57000732421875,153.0369873046875
26-12-2019,158.44000244140625,160.52999877929688,482300,161.07000732421875,159.27000427246094,151.79795837402344
27-12-2019,158.0,159.47000122070312,487200,159.75,158.35000610351562,150.92111206054688
30-12-2019,157.42999267578125,158.35000610351562,563400,160.25999450683594,159.1199951171875,151.65499877929688
31-12-2019,158.5,159.16000366210938,609600,160.30999755859375,160.16000366210938,152.64620971679688
02-01-2020,157.52999877929688,160.47000122070312,944900,160.9499969482422,159.41000366210938,151.931396484375
03-01-2020,157.25,158.02999877929688,567000,159.6300048828125,159.4199981689453,151.94091796875
06-01-2020,156.42999267578125,157.74000549316406,880200,158.88999938964844,156.8000030517578,149.44381713867188
07-01-2020,152.41000366210938,156.89999389648438,1129500,157.39999389648438,154.94000244140625,147.6710968017578
08-01-2020,153.13999938964844,154.85000610351562,825700,156.0500030517578,153.16000366210938,145.974609375
09-01-2020,150.25,153.77999877929688,1177400,153.97999572753906,152.8699951171875,145.6981658935547
10-01-2020,148.61000061035156,153.17999267578125,1416100,153.5,149.00999450683594,142.01930236816406
13-01-2020,142.75999450683594,145.3300018310547,2138700,147.0,145.25999450683594,138.44520568847656
14-01-2020,144.33999633789062,145.58999633789062,1568400,149.0800018310547,148.89999389648438,141.91445922851562
15-01-2020,147.82000732421875,149.5800018310547,1208800,151.49000549316406,150.2100067138672,143.16299438476562
16-01-2020,150.10000610351562,150.74000549316406,677000,152.0,151.94000244140625,144.8118438720703
17-01-2020,150.36000061035156,151.77999877929688,817400,152.0800018310547,151.0500030517578,143.963623046875
21-01-2020,147.86000061035156,150.6199951171875,797300,150.6199951171875,149.0,142.00978088378906
22-01-2020,146.80999755859375,148.8699951171875,1204300,149.97999572753906,147.64999389648438,140.72308349609375
23-01-2020,145.97000122070312,146.07000732421875,1312600,150.1300048828125,149.72999572753906,142.7055206298828
24-01-2020,141.2100067138672,150.0,1277100,150.0,141.67999267578125,135.03317260742188
27-01-2020,139.05999755859375,139.88999938964844,937300,141.66000366210938,139.05999755859375,132.5360870361328
28-01-2020,137.3699951171875,139.77999877929688,924000,140.24000549316406,138.5800018310547,132.07861328125
29-01-2020,138.10000610351562,139.0500030517578,913400,140.42999267578125,138.5500030517578,132.05001831054688
30-01-2020,133.42999267578125,136.9499969482422,1018300,137.47999572753906,135.27000427246094,128.9239044189453
31-01-2020,131.5,134.33999633789062,1280700,134.58999633789062,131.75,125.56903839111328
03-02-2020,132.33999633789062,132.77999877929688,1014200,134.41000366210938,132.64999389648438,126.42681884765625
04-02-2020,131.5399932861328,134.08999633789062,822300,134.6300048828125,131.55999755859375,125.38792419433594
05-02-2020,132.25,132.7100067138672,1199400,137.63999938964844,137.02000427246094,130.59181213378906
06-02-2020,133.97000122070312,137.1300048828125,873000,137.33999633789062,134.3699951171875,128.0661163330078
07-02-2020,131.1300048828125,134.0,895500,134.3800048828125,132.92999267578125,126.69367218017578
10-02-2020,129.94000244140625,132.1699981689453,780800,132.2899932861328,130.67999267578125,124.54923248291016
11-02-2020,130.7899932861328,130.9600067138672,558100,132.83999633789062,132.11000061035156,125.91214752197266
12-02-2020,132.5399932861328,132.88999938964844,595100,134.7899932861328,134.32000732421875,128.01844787597656
13-02-2020,133.1699981689453,133.77999877929688,949700,136.1699981689453,134.6699981689453,128.35203552246094
14-02-2020,131.55999755859375,134.75,1122500,134.75,133.58999633789062,127.32272338867188
18-02-2020,140.75999450683594,145.38999938964844,2881700,150.66000366210938,141.80999755859375,135.15708923339844
19-02-2020,137.74000549316406,141.50999450683594,1015600,142.4199981689453,140.1199951171875,133.54637145996094
20-02-2020,139.5399932861328,140.14999389648438,671600,142.86000061035156,142.47999572753906,135.79562377929688
21-02-2020,139.8699951171875,141.6199951171875,791800,142.1300048828125,140.61000061035156,134.01336669921875
24-02-2020,136.55999755859375,137.4199981689453,1199400,140.83999633789062,139.91000366210938,133.34620666503906
25-02-2020,136.13999938964844,140.77999877929688,1565700,140.77999877929688,137.60000610351562,131.14459228515625
26-02-2020,134.0800018310547,138.9499969482422,1164800,138.9499969482422,134.5399932861328,128.22813415527344
27-02-2020,129.6300048828125,133.16000366210938,997000,138.11000061035156,134.1300048828125,127.83739471435547
28-02-2020,127.8499984741211,131.2899932861328,1909200,132.97999572753906,132.97999572753906,126.74134063720703
02-03-2020,128.0399932861328,133.4499969482422,1403000,133.4499969482422,132.99000549316406,126.75088500976562
03-03-2020,128.9199981689453,131.52000427246094,1241000,135.66000366210938,130.3300018310547,124.21566009521484
04-03-2020,128.07000732421875,131.22000122070312,861300,133.02999877929688,132.89999389648438,126.66507720947266
05-03-2020,126.0,129.19000244140625,1157100,129.77000427246094,126.91999816894531,120.96562957763672
06-03-2020,121.51000213623047,123.80999755859375,1207800,128.47999572753906,127.91000366210938,121.90919494628906
09-03-2020,119.44000244140625,119.93000030517578,1736700,132.19000244140625,130.36000061035156,124.24427032470703
10-03-2020,129.94000244140625,133.74000549316406,1322500,137.35000610351562,135.1999969482422,128.85719299316406
11-03-2020,123.41000366210938,132.47000122070312,2077500,132.8000030517578,125.62000274658203,119.72663116455078
12-03-2020,109.0199966430664,118.4000015258789,1721300,120.33000183105469,109.16999816894531,104.0483627319336
13-03-2020,105.1500015258789,114.08000183105469,1251600,115.30999755859375,113.69000244140625,108.35630798339844
16-03-2020,93.87999725341797,102.83000183105469,1416100,107.48999786376953,95.25,90.78141784667969
17-03-2020,92.63999938964844,97.1500015258789,1475700,101.91999816894531,100.25,95.54683685302734
18-03-2020,78.55999755859375,92.62999725341797,1649400,94.45999908447266,88.73999786376953,84.57682800292969
19-03-2020,81.62000274658203,86.4800033569336,1185000,89.41999816894531,85.97000122070312,82.16825866699219
20-03-2020,73.73999786376953,86.48999786376953,1548500,89.0,75.02999877929688,71.71205139160156
23-03-2020,71.33000183105469,74.97000122070312,1476000,79.94000244140625,78.5,75.02860260009766
24-03-2020,81.41999816894531,82.70999908447266,1668300,87.61000061035156,86.37999725341797,82.56012725830078
25-03-2020,85.06999969482422,87.33000183105469,1173700,96.61000061035156,90.37000274658203,86.37369537353516
26-03-2020,90.58000183105469,91.41999816894531,1713800,97.6500015258789,97.12000274658203,92.82518768310547
27-03-2020,91.4000015258789,93.0999984741211,761500,100.20999908447266,95.5999984741211,91.37240600585938
30-03-2020,89.86000061035156,94.41000366210938,1046400,97.87000274658203,96.5,92.23262023925781
31-03-2020,92.9000015258789,95.55999755859375,1268600,97.37999725341797,93.31999969482422,89.19322967529297
01-04-2020,87.12000274658203,89.62999725341797,1163400,92.69999694824219,89.16999816894531,85.22673797607422
02-04-2020,81.94000244140625,87.70999908447266,3036900,89.88999938964844,88.41000366210938,84.50037384033203
03-04-2020,82.7300033569336,86.13999938964844,1148400,86.91000366210938,84.6500015258789,80.9066390991211
06-04-2020,88.52999877929688,89.44000244140625,1378300,98.30000305175781,95.80999755859375,91.57311248779297
07-04-2020,97.4800033569336,102.2300033569336,1255800,103.72000122070312,99.44000244140625,95.04259490966797
08-04-2020,98.95999908447266,101.83000183105469,680900,103.94999694824219,102.5199966430664,97.98638916015625
09-04-2020,103.33999633789062,104.62000274658203,1137200,108.80999755859375,106.86000061035156,102.13447570800781
13-04-2020,103.5999984741211,109.0199966430664,1175500,110.05000305175781,110.0,105.1356201171875
14-04-2020,111.13999938964844,111.23999786376953,922500,116.33000183105469,115.38999938964844,110.28726959228516
15-04-2020,108.88999938964844,110.94999694824219,835100,112.94999694824219,111.98999786376953,107.03760528564453
16-04-2020,110.95999908447266,112.83999633789062,1139500,118.22000122070312,117.52999877929688,112.33262634277344
17-04-2020,115.63999938964844,121.5,949600,123.4000015258789,118.86000061035156,113.60381317138672
20-04-2020,115.08000183105469,116.83000183105469,941400,117.9800033569336,115.4000015258789,110.29681396484375
21-04-2020,112.97000122070312,115.47000122070312,777900,117.19999694824219,113.51000213623047,108.49038696289062
22-04-2020,112.41000366210938,115.06999969482422,751200,116.33999633789062,113.0199966430664,108.02204895019531
23-04-2020,112.80000305175781,114.5,895300,118.37999725341797,113.38999938964844,108.3757095336914
24-04-2020,114.0,115.1500015258789,1011400,118.30000305175781,117.58999633789062,112.38997650146484
27-04-2020,117.47000122070312,118.48999786376953,774400,121.08999633789062,118.94999694824219,113.6898422241211
28-04-2020,119.94000244140625,121.51000213623047,776000,123.23999786376953,120.97000122070312,115.6205062866211
29-04-2020,123.0,123.83000183105469,938400,126.79000091552734,124.91000366210938,119.38627624511719
30-04-2020,118.77999877929688,123.33000183105469,750000,123.41999816894531,120.91000366210938,115.56314849853516
01-05-2020,115.97000122070312,118.0199966430664,501700,119.38999938964844,116.58999633789062,111.43419647216797
04-05-2020,115.0,115.43000030517578,460300,120.41000366210938,120.11000061035156,114.79852294921875
05-05-2020,121.0,121.88999938964844,440100,123.58999633789062,121.19000244140625,115.83078002929688
06-05-2020,119.56999969482422,121.80999755859375,683800,122.94000244140625,121.16000366210938,115.8021011352539
07-05-2020,118.94000244140625,122.5,904500,124.91000366210938,119.61000061035156,114.32064056396484
08-05-2020,121.12999725341797,121.9000015258789,911500,125.70999908447266,124.8499984741211,119.32891082763672
11-05-2020,123.0,124.11000061035156,851200,126.38999938964844,125.94000244140625,120.3707275390625
12-05-2020,124.01000213623047,126.69999694824219,1010600,126.94000244140625,124.5,118.9944076538086
13-05-2020,118.68000030517578,123.76000213623047,1178700,125.05000305175781,119.23999786376953,113.96701049804688
14-05-2020,116.76000213623047,117.77999877929688,1385500,121.26000213623047,121.12999725341797,115.77342987060547
15-05-2020,118.7300033569336,119.91000366210938,1307700,127.02999877929688,126.05999755859375,120.48542785644531
18-05-2020,128.16000366210938,130.61000061035156,1806600,132.88999938964844,131.11000061035156,125.31209564208984
19-05-2020,135.25,140.33999633789062,3755600,141.8000030517578,135.82000732421875,129.8137969970703
20-05-2020,135.0399932861328,138.22999572753906,1216300,140.16000366210938,135.72000122070312,129.71823120117188
21-05-2020,130.07000732421875,135.57000732421875,1512800,136.02000427246094,134.7899932861328,128.82937622070312
22-05-2020,131.38999938964844,133.2899932861328,682600,134.2100067138672,133.47999572753906,127.57727813720703
26-05-2020,134.58999633789062,137.6199951171875,813400,138.6699981689453,135.5800018310547,129.5844268798828
27-05-2020,136.30999755859375,137.5,815200,141.77999877929688,141.7100067138672,135.44337463378906
28-05-2020,138.0,142.38999938964844,1069900,142.47999572753906,138.44000244140625,132.3179473876953
29-05-2020,136.5,137.6999969482422,1324300,140.80999755859375,139.32000732421875,133.15904235839844
01-06-2020,138.49000549316406,139.55999755859375,841000,140.6300048828125,139.7899932861328,133.6082305908203
02-06-2020,138.92999267578125,141.2100067138672,540300,141.35000610351562,139.49000549316406,133.32154846191406
03-06-2020,139.75999450683594,139.75999450683594,519300,144.6300048828125,142.32000732421875,136.0263671875
04-06-2020,140.58999633789062,141.0800018310547,498400,142.69000244140625,142.1999969482422,135.9116668701172
05-06-2020,144.55999755859375,145.07000732421875,929300,149.16000366210938,146.10000610351562,139.63922119140625
08-06-2020,145.0800018310547,146.27999877929688,920500,149.24000549316406,146.35000610351562,139.87815856933594
09-06-2020,142.3300018310547,145.22000122070312,717100,145.7100067138672,144.2100067138672,137.83279418945312
10-06-2020,140.3699951171875,144.32000732421875,864900,144.32000732421875,140.3800048828125,134.17214965820312
11-06-2020,131.60000610351562,136.7100067138672,943000,138.8300018310547,133.1300048828125,127.24273681640625
12-06-2020,131.30999755859375,137.0500030517578,682700,137.2899932861328,135.72999572753906,129.727783203125
15-06-2020,130.3300018310547,131.16000366210938,1074000,139.38999938964844,137.85000610351562,131.75404357910156
16-06-2020,138.24000549316406,143.0399932861328,1018900,144.00999450683594,142.66000366210938,136.35133361816406
17-06-2020,142.74000549316406,144.11000061035156,1382700,150.02999877929688,148.63999938964844,142.06689453125
18-06-2020,145.6199951171875,147.39999389648438,588200,148.83999633789062,147.7100067138672,141.4158477783203
19-06-2020,144.77999877929688,150.47000122070312,1042900,150.57000732421875,144.89999389648438,138.72561645507812
22-06-2020,144.52999877929688,145.11000061035156,1790600,152.27000427246094,151.60000610351562,145.14010620117188
23-06-2020,149.77999877929688,152.50999450683594,1210300,153.47000122070312,149.97000122070312,143.57957458496094
24-06-2020,142.75999450683594,148.55999755859375,1073200,148.80999755859375,143.0,136.90658569335938
25-06-2020,140.07000732421875,141.85000610351562,920600,143.49000549316406,142.91000366210938,136.82041931152344
26-06-2020,139.58999633789062,142.97000122070312,1079400,143.8699951171875,139.99000549316406,134.0248260498047
29-06-2020,138.75999450683594,141.49000549316406,676500,143.66000366210938,142.75,136.66722106933594
30-06-2020,140.42999267578125,142.42999267578125,746100,143.36000061035156,142.4499969482422,136.38002014160156
01-07-2020,139.6699981689453,142.36000061035156,709500,143.6699981689453,141.9499969482422,135.90127563476562
02-07-2020,140.3000030517578,144.24000549316406,467000,145.61000061035156,141.83999633789062,135.79598999023438
06-07-2020,138.25,144.14999389648438,841300,144.30999755859375,138.9600067138672,133.0387420654297
07-07-2020,136.47000122070312,137.9199981689453,799000,138.9600067138672,136.67999267578125,130.85586547851562
08-07-2020,132.92999267578125,136.2899932861328,1361200,136.9600067138672,136.4499969482422,130.63568115234375
09-07-2020,132.32000732421875,135.67999267578125,543000,136.80999755859375,133.75,128.0507354736328
10-07-2020,131.89999389648438,133.30999755859375,614900,134.77999877929688,134.4499969482422,128.72088623046875
13-07-2020,134.0500030517578,135.22000122070312,1064000,139.5,135.1300048828125,129.37193298339844
14-07-2020,133.5399932861328,134.97000122070312,1069800,139.5800018310547,138.5800018310547,132.67491149902344
15-07-2020,140.22000122070312,140.8000030517578,912000,143.97000122070312,143.67999267578125,137.5575714111328
16-07-2020,142.97999572753906,143.47000122070312,941400,147.55999755859375,145.35000610351562,139.15646362304688
17-07-2020,143.02999877929688,146.1999969482422,386500,146.22000122070312,144.86000061035156,138.6873321533203
20-07-2020,142.97000122070312,145.1999969482422,417700,145.66000366210938,144.89999389648438,138.72561645507812
21-07-2020,145.02999877929688,145.3800048828125,756100,148.0800018310547,147.3800048828125,141.0999298095703
22-07-2020,146.89999389648438,146.89999389648438,493800,150.07000732421875,149.39999389648438,143.03384399414062
23-07-2020,146.97999572753906,150.0,762500,150.88999938964844,148.3699951171875,142.04771423339844
24-07-2020,147.0800018310547,148.22999572753906,755800,149.77000427246094,147.27000427246094,140.99462890625
27-07-2020,146.0,147.38999938964844,771300,147.8800048828125,146.8300018310547,140.57337951660156
28-07-2020,145.9499969482422,147.05999755859375,808500,148.05999755859375,146.19000244140625,139.9606475830078
29-07-2020,146.1300048828125,146.61000061035156,1249400,148.80999755859375,148.2100067138672,141.89459228515625
30-07-2020,148.72999572753906,154.11000061035156,1350800,154.77000427246094,152.8699951171875,146.35597229003906
31-07-2020,147.5500030517578,152.66000366210938,829000,153.35000610351562,150.13999938964844,143.74232482910156
03-08-2020,149.7100067138672,151.5399932861328,498300,153.08999633789062,152.5500030517578,146.0496368408203
04-08-2020,150.35000610351562,152.1699981689453,400000,152.94000244140625,152.7899932861328,146.27938842773438
05-08-2020,151.13999938964844,153.22999572753906,845300,154.13999938964844,151.72000122070312,145.25498962402344
06-08-2020,150.60000610351562,150.9499969482422,396400,152.7899932861328,151.8300018310547,145.3603057861328
07-08-2020,150.77999877929688,150.91000366210938,1424500,153.2100067138672,151.97000122070312,145.4943389892578
10-08-2020,151.9499969482422,152.5,595500,154.22000122070312,153.32000732421875,146.7868194580078
11-08-2020,151.7899932861328,155.0,764800,155.44000244140625,151.94000244140625,145.46563720703125
12-08-2020,153.4499969482422,153.5800018310547,681500,156.0,154.27999877929688,147.70591735839844
13-08-2020,153.8000030517578,154.47000122070312,686300,156.8699951171875,155.99000549316406,149.34304809570312
14-08-2020,155.11000061035156,155.11000061035156,1130300,159.30999755859375,158.66000366210938,151.89927673339844
17-08-2020,158.97999572753906,160.0800018310547,2043400,161.47999572753906,161.0,154.13955688476562
18-08-2020,159.72000122070312,170.5,2563500,170.5,162.85000610351562,155.9107208251953
19-08-2020,158.92999267578125,163.1699981689453,1289500,163.83999633789062,160.80999755859375,153.9576416015625
20-08-2020,157.05999755859375,159.3000030517578,1080200,160.02000427246094,157.44000244140625,150.73126220703125
21-08-2020,155.57000732421875,157.0500030517578,697100,158.32000732421875,156.11000061035156,149.45794677734375
24-08-2020,154.52000427246094,156.97999572753906,636500,157.97000122070312,157.13999938964844,150.44406127929688
25-08-2020,153.9600067138672,157.25999450683594,525200,157.25999450683594,156.05999755859375,149.41006469726562
26-08-2020,155.4499969482422,155.77000427246094,575600,157.5800018310547,156.47999572753906,149.81216430664062
27-08-2020,154.5399932861328,156.9499969482422,473200,156.9499969482422,154.72000122070312,148.1271514892578
28-08-2020,153.1300048828125,155.3800048828125,611600,155.58999633789062,154.77000427246094,148.17503356933594
31-08-2020,151.50999450683594,154.77000427246094,1242100,158.74000549316406,156.30999755859375,149.64942932128906
01-09-2020,154.42999267578125,155.77999877929688,634800,157.77999877929688,156.38999938964844,149.7259979248047
02-09-2020,155.5399932861328,156.44000244140625,635600,159.55999755859375,158.10000610351562,151.3631591796875
03-09-2020,154.30999755859375,158.0,591100,158.5500030517578,155.17999267578125,148.5675506591797
04-09-2020,150.75999450683594,155.88999938964844,589100,156.00999450683594,153.75,147.19850158691406
08-09-2020,150.83999633789062,152.64999389648438,1198000,154.69000244140625,151.72999572753906,145.2645721435547
09-09-2020,152.6199951171875,152.6199951171875,715900,155.67999267578125,154.35000610351562,147.77294921875
10-09-2020,153.10000610351562,154.64999389648438,418700,155.72000122070312,153.55999755859375,147.01658630371094
11-09-2020,153.0800018310547,154.47000122070312,493900,155.32000732421875,154.58999633789062,148.00270080566406
14-09-2020,156.1300048828125,156.89999389648438,785900,158.9199981689453,157.30999755859375,150.60678100585938
15-09-2020,156.50999450683594,157.91000366210938,496800,158.41000366210938,156.8800048828125,150.19512939453125
16-09-2020,154.3000030517578,157.02999877929688,512800,157.11000061035156,154.63999938964844,148.05056762695312
17-09-2020,152.0,152.55999755859375,630700,154.9499969482422,154.75999450683594,148.40536499023438
18-09-2020,152.5399932861328,154.3800048828125,717100,155.97000122070312,153.8800048828125,147.5615234375
21-09-2020,147.61000061035156,151.00999450683594,854800,151.75,148.42999267578125,142.33529663085938
22-09-2020,146.4199981689453,148.99000549316406,1244900,152.4600067138672,150.11000061035156,143.94631958007812
23-09-2020,146.3000030517578,150.57000732421875,618900,150.94000244140625,146.4499969482422,140.43661499023438
24-09-2020,142.4600067138672,144.52000427246094,1115900,148.83999633789062,146.7100067138672,140.6859130859375
25-09-2020,146.25999450683594,146.3300018310547,778600,150.39999389648438,149.41000366210938,143.27505493164062
28-09-2020,150.00999450683594,150.8800048828125,726400,154.1699981689453,153.38999938964844,147.09161376953125
29-09-2020,151.66000366210938,153.88999938964844,610400,153.88999938964844,151.7100067138672,145.48060607910156
30-09-2020,151.4499969482422,151.47999572753906,546700,154.8699951171875,153.5,147.1970977783203
01-10-2020,153.1999969482422,153.55999755859375,649700,156.25999450683594,154.85000610351562,148.49168395996094
02-10-2020,151.66000366210938,152.24000549316406,487300,156.35000610351562,155.5,149.11500549316406
05-10-2020,154.9199981689453,155.74000549316406,556700,158.16000366210938,155.86000061035156,149.460205078125
06-10-2020,155.05999755859375,160.25999450683594,837200,160.77999877929688,155.16000366210938,148.78895568847656
07-10-2020,155.27999877929688,155.6199951171875,1065700,158.5,156.80999755859375,150.37120056152344
08-10-2020,155.1199951171875,157.8000030517578,404400,158.5,157.66000366210938,151.18629455566406
09-10-2020,155.07000732421875,158.5800018310547,840400,158.5800018310547,155.32000732421875,148.94241333007812
12-10-2020,153.6300048828125,155.50999450683594,720400,156.38999938964844,156.25,149.83419799804688
13-10-2020,155.22000122070312,155.61000061035156,753400,158.0800018310547,157.3800048828125,150.91778564453125
14-10-2020,154.7899932861328,158.16000366210938,581800,159.17999267578125,156.5800018310547,150.15065002441406
15-10-2020,154.0800018310547,154.97999572753906,697300,157.91000366210938,157.52000427246094,151.05206298828125
16-10-2020,154.8300018310547,157.52000427246094,477200,157.61000061035156,154.99000549316406,148.6259307861328
19-10-2020,152.77000427246094,156.11000061035156,603800,157.35000610351562,153.25,146.95736694335938
20-10-2020,152.69000244140625,154.67999267578125,614400,154.97999572753906,153.02000427246094,146.73680114746094
21-10-2020,153.8800048828125,155.99000549316406,884500,157.6999969482422,154.3800048828125,148.04100036621094
22-10-2020,150.82000732421875,153.83999633789062,621800,154.07000732421875,152.92999267578125,146.65049743652344
23-10-2020,151.77999877929688,153.4199981689453,543600,155.1699981689453,154.72000122070312,148.36700439453125
26-10-2020,149.35000610351562,152.7100067138672,619000,152.9600067138672,151.2100067138672,145.00115966796875
27-10-2020,150.0,150.47000122070312,775600,151.91000366210938,150.41000366210938,144.2340087890625
28-10-2020,146.14999389648438,147.4199981689453,687900,150.07000732421875,146.3800048828125,140.36949157714844
29-10-2020,144.22999572753906,145.72999572753906,719900,147.52000427246094,146.0,140.0050811767578
30-10-2020,144.60000610351562,144.8699951171875,822000,147.41000366210938,147.27999877929688,141.2324981689453
02-11-2020,148.75999450683594,149.49000549316406,1010900,152.47000122070312,151.3800048828125,145.16416931152344
03-11-2020,152.67999267578125,153.47999572753906,847600,158.1199951171875,157.42999267578125,150.96572875976562
04-11-2020,154.86000061035156,158.3699951171875,791900,159.5500030517578,155.52999877929688,149.14376831054688
05-11-2020,155.27999877929688,157.77999877929688,544200,158.83999633789062,156.42999267578125,150.0067901611328
06-11-2020,154.32000732421875,156.0500030517578,725600,157.5399932861328,156.3800048828125,149.95887756347656
09-11-2020,156.3300018310547,161.58999633789062,1877600,164.0800018310547,156.6300048828125,150.1986083984375
10-11-2020,150.6999969482422,153.25,1716600,158.86000061035156,155.4199981689453,149.03826904296875
11-11-2020,153.2100067138672,156.77999877929688,1132700,158.8000030517578,156.52000427246094,150.0930938720703
12-11-2020,151.5,156.72000122070312,1091700,156.72000122070312,153.05999755859375,146.77517700195312
13-11-2020,152.1300048828125,152.99000549316406,1073800,154.83999633789062,154.0,147.67660522460938
16-11-2020,150.32000732421875,155.5,1306200,156.05999755859375,151.05999755859375,144.8572998046875
17-11-2020,147.64999389648438,149.9199981689453,1073200,150.6999969482422,149.3000030517578,143.16958618164062
18-11-2020,147.97999572753906,148.92999267578125,881600,151.8300018310547,148.10000610351562,142.0188446044922
19-11-2020,144.07000732421875,147.5399932861328,1706700,147.5399932861328,146.0800018310547,140.081787109375
20-11-2020,143.8800048828125,145.91000366210938,1334400,147.08999633789062,144.3300018310547,138.4036407470703
23-11-2020,142.58999633789062,142.99000549316406,1087700,146.86000061035156,145.55999755859375,139.58314514160156
24-11-2020,146.19000244140625,147.1300048828125,1109400,150.44000244140625,149.8300018310547,143.67779541015625
25-11-2020,147.3000030517578,150.44000244140625,795200,150.61000061035156,149.39999389648438,143.2654571533203
27-11-2020,148.30999755859375,150.24000549316406,460500,150.64999389648438,149.92999267578125,143.77369689941406
30-11-2020,147.3699951171875,149.3300018310547,1521500,150.30999755859375,147.6999969482422,141.63525390625
01-12-2020,147.57000732421875,149.07000732421875,1258300,153.17999267578125,152.61000061035156,146.3436737060547
02-12-2020,147.5,151.17999267578125,1279900,151.4499969482422,148.4499969482422,142.35447692871094
03-12-2020,148.30999755859375,148.63999938964844,646200,151.05999755859375,150.13999938964844,143.97508239746094
04-12-2020,149.9600067138672,149.9600067138672,607700,152.82000732421875,152.47000122070312,146.20941162109375
07-12-2020,151.0,151.61000061035156,985900,153.72000122070312,153.67999267578125,147.3697052001953
08-12-2020,148.9600067138672,152.69000244140625,1135300,153.05999755859375,152.77999877929688,146.50669860839844
09-12-2020,152.50999450683594,152.99000549316406,1275300,158.4199981689453,157.9499969482422,151.4644012451172
10-12-2020,154.55999755859375,156.25,841400,158.6199951171875,158.22000122070312,151.72328186035156
11-12-2020,156.42999267578125,158.02000427246094,906900,160.89999389648438,157.66000366210938,151.18629455566406
14-12-2020,157.3000030517578,158.61000061035156,961800,161.3300018310547,157.55999755859375,151.0904083251953
15-12-2020,156.11000061035156,157.89999389648438,1050400,159.94000244140625,159.83999633789062,153.27679443359375
16-12-2020,158.30999755859375,159.9499969482422,1242600,161.92999267578125,161.32000732421875,154.69602966308594
17-12-2020,160.0,162.0500030517578,1347800,163.6999969482422,160.33999633789062,153.9949188232422
18-12-2020,158.75999450683594,159.97000122070312,1478300,161.0399932861328,159.99000549316406,153.65875244140625
21-12-2020,156.69000244140625,158.44000244140625,1075200,160.5800018310547,160.49000549316406,154.13897705078125
22-12-2020,158.67999267578125,160.4199981689453,780400,161.17999267578125,159.39999389648438,153.09207153320312
23-12-2020,158.41000366210938,158.67999267578125,606500,160.4600067138672,159.2899932861328,152.98643493652344
24-12-2020,158.92999267578125,159.86000061035156,308000,160.97999572753906,160.67999267578125,154.3214569091797
28-12-2020,158.27000427246094,161.30999755859375,863300,162.63999938964844,158.8000030517578,152.51585388183594
29-12-2020,156.19000244140625,159.1300048828125,704300,159.4199981689453,156.69000244140625,150.48936462402344
30-12-2020,156.63999938964844,156.63999938964844,599600,159.6999969482422,157.66000366210938,151.4209442138672
31-12-2020,155.52000427246094,157.07000732421875,621000,157.6699981689453,157.50999450683594,151.27688598632812
04-01-2021,155.9600067138672,157.89999389648438,849100,159.57000732421875,157.33999633789062,151.11361694335938
05-01-2021,155.33999633789062,156.22999572753906,619500,158.13999938964844,157.1699981689453,150.95033264160156
06-01-2021,157.2100067138672,157.2100067138672,1584000,166.7899932861328,166.25,159.67103576660156
07-01-2021,164.60000610351562,165.9600067138672,993200,168.8000030517578,167.6699981689453,161.0348358154297
08-01-2021,168.10000610351562,168.30999755859375,864500,171.07000732421875,170.05999755859375,163.3302459716797
11-01-2021,167.35000610351562,167.9499969482422,1186300,173.85000610351562,171.02000427246094,164.2522735595703
12-01-2021,170.6999969482422,170.83999633789062,1101000,177.9199981689453,176.6699981689453,169.6786651611328
13-01-2021,171.25,176.02000427246094,880800,176.11000061035156,171.75999450683594,164.96298217773438
14-01-2021,167.75,172.91000366210938,879800,172.91000366210938,168.8300018310547,162.14891052246094
15-01-2021,164.94000244140625,167.39999389648438,907100,168.0,165.25,158.71060180664062
19-01-2021,163.19000244140625,165.11000061035156,951300,167.1199951171875,165.92999267578125,159.3636932373047
20-01-2021,164.2100067138672,166.0399932861328,497300,166.47999572753906,165.17999267578125,158.6433563232422
21-01-2021,165.02000427246094,165.02000427246094,472100,167.77999877929688,166.67999267578125,160.08401489257812
22-01-2021,163.14999389648438,165.58999633789062,660100,166.4499969482422,163.75999450683594,157.279541015625
25-01-2021,156.38999938964844,163.67999267578125,1847100,164.6699981689453,159.66000366210938,153.34181213378906
26-01-2021,156.55999755859375,160.00999450683594,824700,160.11000061035156,157.6300048828125,151.3921661376953
27-01-2021,143.14999389648438,152.64999389648438,3368300,154.4499969482422,147.92999267578125,142.07598876953125
28-01-2021,148.5,149.6199951171875,1634500,154.6699981689453,153.33999633789062,147.27191162109375
29-01-2021,148.27999877929688,153.0,1292800,154.5500030517578,149.13999938964844,143.2381134033203
01-02-2021,150.02999877929688,151.1300048828125,1671700,155.5,150.97000122070312,144.9956817626953
02-02-2021,151.0800018310547,151.8699951171875,1569200,156.5800018310547,154.0800018310547,147.9826202392578
03-02-2021,152.13999938964844,155.11000061035156,1226900,156.3300018310547,155.27999877929688,149.13514709472656
04-02-2021,155.50999450683594,156.52999877929688,852700,159.5399932861328,158.47999572753906,152.20851135253906
05-02-2021,156.5,159.97999572753906,877900,160.25,157.27999877929688,151.0559539794922
08-02-2021,157.55999755859375,158.3800048828125,957800,160.02000427246094,158.44000244140625,152.1701202392578
09-02-2021,157.39999389648438,158.0,709300,162.13999938964844,160.6699981689453,154.3118133544922
10-02-2021,158.39999389648438,161.77000427246094,974200,163.5,161.86000061035156,155.4547576904297
11-02-2021,154.07000732421875,161.0,1538400,161.77999877929688,154.4600067138672,148.3475799560547
12-02-2021,152.66000366210938,154.9499969482422,847100,155.6699981689453,152.80999755859375,146.76287841796875
16-02-2021,151.00999450683594,151.00999450683594,1932900,157.99000549316406,155.50999450683594,149.35604858398438
17-02-2021,154.42999267578125,154.82000732421875,1590600,162.92999267578125,161.82000732421875,155.41636657714844
18-02-2021,159.7100067138672,160.02000427246094,1584500,167.67999267578125,167.5500030517578,160.91958618164062
19-02-2021,164.0500030517578,167.5500030517578,918300,167.6699981689453,165.97999572753906,159.41171264648438
22-02-2021,164.5,165.1300048828125,957900,169.30999755859375,167.6999969482422,161.06362915039062
23-02-2021,163.85000610351562,169.41000366210938,906200,169.41000366210938,166.19000244140625,159.61343383789062
24-02-2021,163.4600067138672,166.94000244140625,948800,167.10000610351562,166.14999389648438,159.5749969482422
25-02-2021,160.0500030517578,166.52999877929688,872200,166.67999267578125,160.6699981689453,154.3118133544922
26-02-2021,160.02999877929688,162.36000061035156,951600,163.30999755859375,160.35000610351562,154.0045166015625
01-03-2021,161.77000427246094,162.1300048828125,814500,163.74000549316406,162.66000366210938,156.22308349609375
02-03-2021,161.19000244140625,163.1300048828125,847400,166.25,164.83999633789062,158.31680297851562
03-03-2021,164.14999389648438,164.19000244140625,757500,169.0800018310547,165.8300018310547,159.2676544189453
04-03-2021,162.44000244140625,165.88999938964844,862700,167.8300018310547,165.5399932861328,158.9891357421875
05-03-2021,165.22999572753906,167.0399932861328,817200,172.11000061035156,171.50999450683594,164.72286987304688
08-03-2021,171.9499969482422,172.52000427246094,1330700,177.6999969482422,176.5,169.51539611816406
09-03-2021,172.92999267578125,178.00999450683594,1141600,178.36000061035156,173.0500030517578,166.2019500732422
10-03-2021,170.91000366210938,173.99000549316406,1014600,177.25,176.33999633789062,169.3617401123047
11-03-2021,173.3699951171875,176.33999633789062,850300,177.44000244140625,173.63999938964844,166.7686004638672
12-03-2021,173.64999389648438,174.13999938964844,1040900,179.75,179.5800018310547,172.47352600097656
15-03-2021,178.19000244140625,179.05999755859375,961600,181.8300018310547,181.69000244140625,174.50001525878906
16-03-2021,177.22000122070312,182.58999633789062,987300,182.8800048828125,179.11000061035156,172.02210998535156
17-03-2021,178.99000549316406,180.77000427246094,1094600,183.08999633789062,181.9600067138672,174.75933837890625
18-03-2021,181.13999938964844,181.13999938964844,862400,184.91000366210938,183.72999572753906,176.7020721435547
19-03-2021,181.4499969482422,182.0500030517578,1818900,187.17999267578125,186.0,178.88523864746094
22-03-2021,180.02000427246094,185.02000427246094,900800,187.3300018310547,182.99000549316406,175.99038696289062
23-03-2021,179.02999877929688,182.8699951171875,802400,185.1300048828125,179.52999877929688,172.6627197265625
24-03-2021,179.52999877929688,179.52999877929688,812900,183.72000122070312,181.72999572753906,174.77857971191406
25-03-2021,179.5,180.47999572753906,627900,186.50999450683594,185.64999389648438,178.5486297607422
26-03-2021,184.8300018310547,186.7899932861328,804400,187.67999267578125,187.32000732421875,180.15475463867188
29-03-2021,183.97999572753906,187.47999572753906,862500,187.91000366210938,185.05999755859375,177.98121643066406
30-03-2021,182.47000122070312,185.36000061035156,631000,186.9199981689453,186.07000732421875,178.95257568359375
31-03-2021,183.49000549316406,186.69000244140625,729900,186.77000427246094,183.49000549316406,176.47125244140625
01-04-2021,181.57000732421875,183.25,829000,186.7899932861328,185.9600067138672,178.84678649902344
05-04-2021,182.27999877929688,187.5,998300,187.8000030517578,183.22999572753906,176.22122192382812
06-04-2021,180.67999267578125,181.25999450683594,901400,184.47000122070312,183.64999389648438,176.6251220703125
07-04-2021,181.0500030517578,184.49000549316406,443900,184.72999572753906,182.6199951171875,175.63455200195312
08-04-2021,179.60000610351562,183.0500030517578,546200,183.0500030517578,180.5,173.5956268310547
09-04-2021,181.24000549316406,182.16000366210938,831000,184.4600067138672,183.97000122070312,176.9329071044922
12-04-2021,184.0500030517578,184.0500030517578,613600,188.52999877929688,188.05999755859375,180.866455078125
13-04-2021,185.44000244140625,188.77000427246094,632300,188.91000366210938,187.41000366210938,180.24131774902344
14-04-2021,187.10000610351562,187.47000122070312,765900,189.49000549316406,187.77000427246094,180.58753967285156
15-04-2021,188.08999633789062,188.2899932861328,609300,190.1999969482422,189.4600067138672,182.21290588378906
16-04-2021,190.5500030517578,191.27999877929688,677500,193.1699981689453,192.9199981689453,185.54054260253906
19-04-2021,192.35000610351562,193.58999633789062,869200,196.1699981689453,192.5399932861328,185.17506408691406
20-04-2021,190.91000366210938,198.0,1772900,198.52000427246094,193.91000366210938,186.49269104003906
21-04-2021,194.4499969482422,194.4499969482422,1220800,202.5399932861328,199.8699951171875,192.2246856689453
22-04-2021,197.14999389648438,199.0,983100,201.1199951171875,200.3000030517578,192.63824462890625
23-04-2021,197.27000427246094,200.97999572753906,519700,201.38999938964844,199.75,192.10928344726562
26-04-2021,196.32000732421875,199.07000732421875,497700,199.49000549316406,197.13999938964844,189.59912109375
27-04-2021,197.05999755859375,198.55999755859375,578400,199.16000366210938,197.27999877929688,189.7337646484375
28-04-2021,196.1300048828125,196.97000122070312,516700,199.27000427246094,197.6300048828125,190.07037353515625
29-04-2021,198.19000244140625,200.0,750300,201.5399932861328,200.67999267578125,193.00369262695312
30-04-2021,199.11000061035156,199.88999938964844,544700,202.47000122070312,200.16000366210938,192.5036163330078
03-05-2021,201.33999633789062,201.33999633789062,780700,203.6300048828125,201.86000061035156,194.13858032226562
04-05-2021,201.97000122070312,205.00999450683594,714500,205.1999969482422,204.14999389648438,196.3409881591797
05-05-2021,200.64999389648438,204.11000061035156,832400,204.82000732421875,202.80999755859375,195.05223083496094
06-05-2021,202.07000732421875,204.19000244140625,513700,204.8800048828125,204.16000366210938,196.35060119628906
07-05-2021,202.8800048828125,202.89999389648438,392500,204.97999572753906,204.47000122070312,196.64874267578125
10-05-2021,204.80999755859375,204.80999755859375,999600,210.17999267578125,208.58999633789062,200.6111297607422
11-05-2021,201.8300018310547,207.92999267578125,741200,207.94000244140625,204.2100067138672,196.39869689941406
12-05-2021,201.27000427246094,204.75,735400,205.91000366210938,201.7899932861328,194.0712432861328
13-05-2021,199.6300048828125,201.27000427246094,479300,205.00999450683594,204.5,196.67759704589844
14-05-2021,201.13999938964844,205.75999450683594,602500,206.4600067138672,202.80999755859375,195.05223083496094
17-05-2021,202.00999450683594,203.91000366210938,825300,204.75999450683594,204.5800018310547,196.75454711914062
18-05-2021,199.99000549316406,204.6199951171875,800800,204.8300018310547,200.0399932861328,192.38819885253906
19-05-2021,191.6699981689453,199.02999877929688,1973200,199.66000366210938,194.5800018310547,187.1370391845703
20-05-2021,193.11000061035156,194.6999969482422,980500,197.99000549316406,196.9499969482422,189.4163818359375
21-05-2021,194.19000244140625,197.52000427246094,707200,198.5,194.94000244140625,187.4832763671875
24-05-2021,190.50999450683594,194.9199981689453,1085500,194.92999267578125,190.64999389648438,183.3573760986328
25-05-2021,187.16000366210938,191.47000122070312,1146400,191.94000244140625,188.0,180.80874633789062
26-05-2021,187.4199981689453,188.5399932861328,716100,189.52000427246094,189.00999450683594,181.7801055908203
27-05-2021,187.5,189.85000610351562,1011600,190.27999877929688,188.63999938964844,181.4242706298828
28-05-2021,188.63999938964844,189.55999755859375,702500,191.4499969482422,189.72999572753906,182.47254943847656
01-06-2021,190.08999633789062,191.5,1884200,195.35000610351562,194.64999389648438,187.20437622070312
02-06-2021,191.0399932861328,195.77000427246094,1605400,198.0,191.3300018310547,184.01138305664062
03-06-2021,188.9600067138672,190.7899932861328,918300,192.8000030517578,191.13999938964844,183.82864379882812
04-06-2021,188.7899932861328,191.55999755859375,681800,193.05999755859375,192.75999450683594,185.38665771484375
07-06-2021,191.32000732421875,193.75999450683594,1111500,195.27999877929688,193.00999450683594,185.62710571289062
08-06-2021,193.3699951171875,193.3699951171875,1305700,198.75,197.8699951171875,190.3011932373047
09-06-2021,195.67999267578125,197.50999450683594,871300,198.86000061035156,197.02999877929688,189.4933319091797
10-06-2021,194.10000610351562,197.3699951171875,925900,197.97000122070312,195.85000610351562,188.3584747314453
11-06-2021,196.14999389648438,196.35000610351562,812800,200.5500030517578,199.44000244140625,191.8111572265625
14-06-2021,197.9199981689453,199.05999755859375,793900,200.94000244140625,198.58999633789062,190.99366760253906
15-06-2021,198.07000732421875,199.24000549316406,1136300,200.69000244140625,200.66000366210938,192.9844970703125
16-06-2021,196.72999572753906,200.2899932861328,823800,200.75999450683594,196.9199981689453,189.3875274658203
17-06-2021,193.22999572753906,197.35000610351562,1220700,197.55999755859375,194.38999938964844,187.90855407714844
18-06-2021,191.39999389648438,191.72000122070312,1006300,194.25999450683594,193.3300018310547,186.88388061523438
21-06-2021,194.75999450683594,195.5,591600,199.24000549316406,198.47000122070312,191.85250854492188
22-06-2021,197.4199981689453,199.05999755859375,448300,201.0399932861328,200.0399932861328,193.37017822265625
23-06-2021,199.6999969482422,200.0,699400,201.72999572753906,200.7100067138672,194.017822265625
24-06-2021,199.4600067138672,200.7100067138672,527200,201.8300018310547,200.9600067138672,194.25950622558594
25-06-2021,202.0,202.1699981689453,675000,205.4600067138672,204.42999267578125,197.61378479003906
28-06-2021,202.25,204.07000732421875,548000,204.58999633789062,204.50999450683594,197.69113159179688
29-06-2021,204.2899932861328,205.0,574600,207.16000366210938,205.3000030517578,198.45480346679688
30-06-2021,204.14999389648438,206.22000122070312,569500,207.60000610351562,205.13999938964844,198.30010986328125
01-07-2021,204.8300018310547,205.80999755859375,611300,209.17999267578125,208.94000244140625,201.97341918945312
02-07-2021,208.22000122070312,208.92999267578125,522300,211.16000366210938,211.0500030517578,204.0130615234375
06-07-2021,206.47000122070312,210.39999389648438,540600,210.5500030517578,208.6999969482422,201.74142456054688
07-07-2021,206.60000610351562,207.42999267578125,689600,209.77000427246094,209.44000244140625,202.45675659179688
08-07-2021,205.4600067138672,206.8699951171875,661100,209.6999969482422,207.50999450683594,200.59109497070312
09-07-2021,210.0,213.0500030517578,653900,213.67999267578125,213.47000122070312,206.35238647460938
12-07-2021,211.16000366210938,212.44000244140625,379700,213.94000244140625,211.92999267578125,204.86370849609375
13-07-2021,208.82000732421875,211.0399932861328,689000,212.1300048828125,208.97000122070312,202.00241088867188
14-07-2021,208.5,210.0500030517578,619500,210.8300018310547,210.16000366210938,203.15274047851562
15-07-2021,207.57000732421875,208.39999389648438,547200,210.5399932861328,209.25,202.27308654785156
16-07-2021,205.64999389648438,210.1300048828125,467800,210.50999450683594,205.85000610351562,198.98643493652344
19-07-2021,202.63999938964844,203.0500030517578,602400,206.3800048828125,205.6699981689453,198.81243896484375
20-07-2021,206.08999633789062,206.6999969482422,477400,211.5500030517578,210.22999572753906,203.22039794921875
21-07-2021,209.0800018310547,211.05999755859375,620400,212.2100067138672,209.39999389648438,202.41807556152344
22-07-2021,207.67999267578125,209.86000061035156,450400,210.61000061035156,210.2899932861328,203.27841186523438
23-07-2021,210.5800018310547,210.5800018310547,360300,215.08999633789062,214.9499969482422,207.78302001953125
26-07-2021,212.9499969482422,214.8800048828125,419400,215.72000122070312,214.08999633789062,206.9517059326172
27-07-2021,212.4199981689453,217.69000244140625,703100,217.69000244140625,215.3699951171875,208.18902587890625
28-07-2021,212.07000732421875,215.69000244140625,496400,216.5500030517578,212.25,205.1730499267578
29-07-2021,211.2899932861328,213.2100067138672,452700,213.64999389648438,213.38999938964844,206.27503967285156
30-07-2021,211.89999389648438,213.47000122070312,434600,215.9199981689453,212.05999755859375,204.98939514160156
02-08-2021,210.39999389648438,213.19000244140625,515000,213.9199981689453,212.7100067138672,205.6177215576172
03-08-2021,211.80999755859375,213.10000610351562,441700,217.66000366210938,215.39999389648438,208.21803283691406
04-08-2021,209.4499969482422,214.1300048828125,495200,215.13999938964844,209.6699981689453,202.67909240722656
05-08-2021,205.1300048828125,210.67999267578125,826000,211.94000244140625,206.33999633789062,199.46011352539062
06-08-2021,204.99000549316406,207.39999389648438,521400,207.94000244140625,205.72000122070312,198.8607940673828
09-08-2021,204.19000244140625,205.0800018310547,512700,205.64999389648438,204.52000427246094,197.70079040527344
10-08-2021,204.2100067138672,204.2100067138672,408200,209.38999938964844,208.74000549316406,201.7800750732422
11-08-2021,208.3699951171875,209.2100067138672,438300,211.97999572753906,211.2100067138672,204.16773986816406
12-08-2021,208.22000122070312,212.00999450683594,390400,212.30999755859375,209.3000030517578,202.32142639160156
13-08-2021,206.36000061035156,209.64999389648438,455500,209.7899932861328,206.42999267578125,199.547119140625
16-08-2021,204.6199951171875,205.5,590800,212.32000732421875,212.25999450683594,205.18272399902344
17-08-2021,206.0800018310547,210.3300018310547,513700,210.47999572753906,207.77000427246094,200.84242248535156
18-08-2021,207.0800018310547,207.67999267578125,409300,209.97000122070312,207.6199951171875,200.69741821289062
19-08-2021,205.52999877929688,205.86000061035156,380700,209.72000122070312,208.3699951171875,201.4224395751953
20-08-2021,206.7899932861328,208.52000427246094,511500,209.9499969482422,209.67999267578125,202.68873596191406
23-08-2021,207.63999938964844,210.4499969482422,1122300,211.1999969482422,207.77000427246094,200.84242248535156
24-08-2021,205.02999877929688,206.60000610351562,1473200,214.6699981689453,207.77999877929688,200.85208129882812
25-08-2021,207.92999267578125,209.47000122070312,1032100,212.60000610351562,212.24000549316406,205.1633758544922
26-08-2021,208.0,211.63999938964844,679000,212.0,208.82000732421875,201.85740661621094
27-08-2021,203.00999450683594,203.7899932861328,675100,206.6199951171875,203.82000732421875,197.02415466308594
30-08-2021,201.05999755859375,204.0,549400,204.33999633789062,201.13999938964844,194.43348693847656
31-08-2021,200.2899932861328,201.25,660400,203.8000030517578,202.85000610351562,196.08648681640625
01-09-2021,199.99000549316406,203.8000030517578,615600,204.58999633789062,201.8800048828125,195.14883422851562
02-09-2021,200.0500030517578,202.52000427246094,492000,202.52000427246094,200.80999755859375,194.114501953125
03-09-2021,197.6999969482422,199.67999267578125,699400,201.35000610351562,199.44000244140625,192.79019165039062
07-09-2021,197.86000061035156,198.60000610351562,574700,201.3699951171875,199.80999755859375,193.14784240722656
08-09-2021,198.14999389648438,200.25,573000,200.50999450683594,200.17999267578125,193.50547790527344
09-09-2021,199.89999389648438,200.7100067138672,631200,202.74000549316406,201.22000122070312,194.5108184814453
10-09-2021,199.91000366210938,202.19000244140625,359800,203.0,200.02999877929688,193.36050415039062
13-09-2021,197.5,201.41000366210938,542400,201.94000244140625,199.25999450683594,192.6161651611328
14-09-2021,197.88999938964844,200.02999877929688,471500,201.24000549316406,201.1699981689453,194.4624786376953
15-09-2021,200.3300018310547,201.33999633789062,528300,206.66000366210938,206.2100067138672,199.33444213867188
16-09-2021,205.3000030517578,206.0800018310547,518900,208.77999877929688,207.69000244140625,201.74343872070312
17-09-2021,205.07000732421875,207.2100067138672,667200,208.33999633789062,205.8000030517578,199.90756225585938
20-09-2021,200.77999877929688,203.00999450683594,444100,204.74000549316406,203.7100067138672,197.8773956298828
21-09-2021,204.11000061035156,206.50999450683594,585200,206.80999755859375,205.66000366210938,199.77154541015625
22-09-2021,206.22999572753906,206.3300018310547,881400,212.42999267578125,211.2100067138672,205.16265869140625
23-09-2021,211.8699951171875,211.8699951171875,496400,215.6999969482422,214.08999633789062,207.96018981933594
24-09-2021,213.75999450683594,213.88999938964844,464300,215.91000366210938,215.66000366210938,209.48524475097656
27-09-2021,216.7899932861328,216.85000610351562,571600,220.1199951171875,218.4600067138672,212.20509338378906
28-09-2021,214.27000427246094,218.25,686800,219.42999267578125,214.77999877929688,208.63043212890625
29-09-2021,214.5800018310547,216.1300048828125,740200,218.0399932861328,216.77000427246094,210.5634765625
30-09-2021,208.75999450683594,216.02999877929688,864200,216.02999877929688,208.88999938964844,202.90907287597656
01-10-2021,205.25999450683594,209.52999877929688,642400,209.8800048828125,208.0,202.0445556640625
04-10-2021,205.8000030517578,207.25999450683594,568800,209.3699951171875,207.1699981689453,201.23831176757812
05-10-2021,206.49000549316406,208.32000732421875,460700,211.24000549316406,209.02000427246094,203.03536987304688
06-10-2021,206.3300018310547,207.6300048828125,512600,211.8300018310547,211.3000030517578,205.25009155273438
07-10-2021,212.33999633789062,212.33999633789062,321400,214.92999267578125,214.5,208.35845947265625
08-10-2021,213.0800018310547,213.75999450683594,351500,215.3000030517578,214.14999389648438,208.0184783935547
11-10-2021,211.9600067138672,214.0,418500,215.6699981689453,212.1199951171875,206.0465850830078
12-10-2021,210.61000061035156,213.07000732421875,521500,213.60000610351562,212.00999450683594,205.93972778320312
13-10-2021,205.5,212.25999450683594,920700,213.24000549316406,210.32000732421875,204.2981414794922
14-10-2021,210.32000732421875,211.1999969482422,385400,216.17999267578125,214.86000061035156,208.70816040039062
15-10-2021,215.4199981689453,216.6699981689453,357200,218.82000732421875,215.42999267578125,209.26182556152344
18-10-2021,215.69000244140625,216.3000030517578,778800,223.52000427246094,222.52000427246094,216.14883422851562
19-10-2021,222.24000549316406,224.0399932861328,721100,225.58999633789062,224.13999938964844,217.72244262695312
20-10-2021,224.2899932861328,224.2899932861328,442200,229.24000549316406,226.66000366210938,220.17030334472656
21-10-2021,227.1199951171875,227.1199951171875,648300,233.7100067138672,233.7100067138672,227.0184326171875
22-10-2021,230.85000610351562,233.85000610351562,798900,235.32000732421875,231.97000122070312,225.32826232910156
25-10-2021,228.6300048828125,232.30999755859375,589400,233.36000061035156,230.1300048828125,223.54095458984375
26-10-2021,229.1699981689453,231.16000366210938,397100,233.52999877929688,232.55999755859375,225.90135192871094
27-10-2021,230.33999633789062,232.6300048828125,485800,233.8000030517578,230.35000610351562,223.754638671875
28-10-2021,220.92999267578125,230.27999877929688,1090500,231.82000732421875,225.0,218.5578155517578
29-10-2021,223.75999450683594,224.9199981689453,586700,228.33999633789062,225.52000427246094,219.06295776367188
01-11-2021,223.4600067138672,226.2899932861328,733800,228.00999450683594,225.11000061035156,218.6646728515625
02-11-2021,224.5,225.08999633789062,397400,228.55999755859375,226.77000427246094,220.2771453857422
03-11-2021,226.72000122070312,226.72000122070312,635300,232.0,230.9600067138672,224.34718322753906
04-11-2021,228.80999755859375,231.00999450683594,543100,232.6999969482422,230.08999633789062,223.50209045410156
05-11-2021,228.08999633789062,231.22000122070312,491800,232.1199951171875,229.72999572753906,223.1523895263672
08-11-2021,224.55999755859375,229.5500030517578,486700,230.3000030517578,227.91000366210938,221.38449096679688
09-11-2021,228.00999450683594,228.00999450683594,587800,233.58999633789062,232.38999938964844,225.73623657226562
10-11-2021,232.47000122070312,233.3300018310547,457700,236.0500030517578,234.77000427246094,228.04811096191406
11-11-2021,234.3300018310547,234.3300018310547,771200,240.9600067138672,238.4499969482422,231.62271118164062
12-11-2021,237.1999969482422,239.38999938964844,775700,240.08999633789062,239.0399932861328,232.19581604003906
15-11-2021,239.5,240.02000427246094,1085400,243.0500030517578,241.91000366210938,234.98367309570312
16-11-2021,230.27000427246094,238.77999877929688,1585200,239.91000366210938,235.69000244140625,228.94174194335938
17-11-2021,231.38999938964844,237.3000030517578,771300,239.72000122070312,232.5500030517578,225.8916473388672
18-11-2021,229.0,232.5500030517578,663600,233.1699981689453,231.9199981689453,225.27967834472656
19-11-2021,228.27000427246094,231.6699981689453,574400,231.8800048828125,230.0,223.41465759277344
22-11-2021,229.64999389648438,231.2100067138672,544900,233.88999938964844,231.8300018310547,225.1922607421875
23-11-2021,230.30999755859375,232.50999450683594,405300,235.99000549316406,235.77000427246094,229.01947021484375
24-11-2021,232.16000366210938,233.60000610351562,361000,234.55999755859375,233.3699951171875,226.68817138671875
26-11-2021,225.07000732421875,229.4199981689453,334100,229.57000732421875,226.72999572753906,220.23828125
29-11-2021,226.3699951171875,228.36000061035156,376800,230.19000244140625,227.27000427246094,220.76283264160156
30-11-2021,220.0,225.60000610351562,918000,228.1699981689453,220.72000122070312,214.4003448486328
01-12-2021,218.22000122070312,223.63999938964844,649600,226.97999572753906,218.22999572753906,211.98165893554688
02-12-2021,219.1199951171875,220.27000427246094,838300,230.0,228.75999450683594,222.2101593017578
03-12-2021,225.32000732421875,229.1699981689453,543800,231.69000244140625,226.86000061035156,220.36456298828125
06-12-2021,229.0,229.99000549316406,657900,233.33999633789062,230.02000427246094,223.43409729003906
07-12-2021,231.19000244140625,231.8800048828125,762000,236.75,234.9499969482422,228.22293090820312
08-12-2021,229.99000549316406,234.67999267578125,665600,235.58999633789062,234.02999877929688,227.3292694091797
09-12-2021,232.75,234.42999267578125,551000,236.49000549316406,234.6199951171875,227.9023895263672
10-12-2021,234.83999633789062,235.4199981689453,716800,240.24000549316406,240.0399932861328,233.16717529296875
13-12-2021,232.97999572753906,239.75,913400,240.0,234.1199951171875,227.4167022705078
14-12-2021,233.14999389648438,234.1699981689453,791600,236.30999755859375,235.38999938964844,228.65032958984375
15-12-2021,234.55999755859375,235.38999938964844,535700,239.64999389648438,239.13999938964844,232.29296875
16-12-2021,236.63999938964844,239.72999572753906,820100,242.2899932861328,239.16000366210938,233.2879180908203
17-12-2021,231.75999450683594,237.9199981689453,1544500,237.9199981689453,232.82000732421875,227.1035919189453
20-12-2021,224.22000122070312,230.27999877929688,643000,230.27999877929688,228.38999938964844,222.7823486328125
21-12-2021,227.77999877929688,229.88999938964844,498300,231.1999969482422,229.57000732421875,223.93338012695312
22-12-2021,228.9499969482422,229.89999389648438,270100,233.10000610351562,232.7899932861328,227.07431030273438
23-12-2021,232.0,234.0,492800,234.41000366210938,232.1300048828125,226.43052673339844
27-12-2021,232.2100067138672,233.3699951171875,347600,236.74000549316406,236.5,230.69322204589844
28-12-2021,234.89999389648438,236.02999877929688,601200,238.99000549316406,238.1300048828125,232.283203125
29-12-2021,238.3699951171875,238.94000244140625,510400,242.1999969482422,241.02999877929688,235.11199951171875
30-12-2021,237.47000122070312,241.13999938964844,569400,241.99000549316406,237.52000427246094,231.6881866455078
31-12-2021,235.22000122070312,237.0,676100,240.97000122070312,239.8800048828125,233.99024963378906
03-01-2022,234.8699951171875,240.63999938964844,899800,242.14999389648438,236.77999877929688,230.9663543701172
04-01-2022,236.52000427246094,236.7899932861328,736900,240.02000427246094,237.0500030517578,231.229736328125
05-01-2022,236.35000610351562,237.4499969482422,711700,244.5500030517578,236.4499969482422,230.64443969726562
06-01-2022,236.55999755859375,237.85000610351562,602500,242.36000061035156,241.64999389648438,235.71678161621094
07-01-2022,237.32000732421875,239.9600067138672,553600,242.14999389648438,238.08999633789062,232.2441864013672
10-01-2022,231.25999450683594,237.0,591100,237.0,234.1300048828125,228.3814239501953
11-01-2022,230.57000732421875,234.63999938964844,638800,234.80999755859375,232.00999450683594,226.31346130371094
12-01-2022,233.25999450683594,233.55999755859375,517300,238.0399932861328,237.52999877929688,231.6979217529297
13-01-2022,240.32000732421875,241.16000366210938,642700,244.1999969482422,241.32000732421875,235.39488220214844
14-01-2022,237.52000427246094,238.97999572753906,391000,241.9199981689453,239.60000610351562,233.7171173095703
18-01-2022,234.3699951171875,238.1699981689453,1077300,239.4199981689453,237.91000366210938,232.068603515625
19-01-2022,234.10000610351562,239.77999877929688,607300,242.9600067138672,234.33999633789062,228.58624267578125
20-01-2022,228.57000732421875,236.27000427246094,525000,237.52999877929688,229.3300018310547,223.69927978515625
21-01-2022,224.94000244140625,229.3000030517578,660500,230.5500030517578,226.14999389648438,220.5973358154297
24-01-2022,221.47999572753906,221.47999572753906,767200,233.24000549316406,232.80999755859375,227.09381103515625
25-01-2022,226.24000549316406,229.67999267578125,520400,232.5,230.17999267578125,224.5283966064453
26-01-2022,223.7899932861328,232.19000244140625,645300,232.3000030517578,225.1199951171875,219.59263610839844
27-01-2022,224.94000244140625,227.66000366210938,558500,229.67999267578125,225.11000061035156,219.5828857421875
28-01-2022,222.30999755859375,223.77000427246094,533700,228.35000610351562,228.22000122070312,222.6165313720703
31-01-2022,226.0,226.72999572753906,796000,231.9199981689453,231.50999450683594,225.82574462890625
01-02-2022,229.2100067138672,231.11000061035156,487500,235.35000610351562,234.8000030517578,229.03497314453125
02-02-2022,232.41000366210938,235.4499969482422,647300,237.38999938964844,236.67999267578125,230.86878967285156
03-02-2022,232.1699981689453,235.99000549316406,521500,235.99000549316406,232.49000549316406,226.7816925048828
04-02-2022,223.33999633789062,231.52999877929688,689100,231.6300048828125,226.99000549316406,221.41673278808594
07-02-2022,223.92999267578125,228.44000244140625,709900,228.97000122070312,225.94000244140625,220.3925018310547
08-02-2022,226.05999755859375,226.6999969482422,564100,231.57000732421875,230.1999969482422,224.5478973388672
09-02-2022,230.4199981689453,231.9199981689453,523500,234.22999572753906,232.17999267578125,226.4792938232422
10-02-2022,221.36000061035156,223.1199951171875,1905100,229.32000732421875,222.72999572753906,217.26132202148438
11-02-2022,221.08999633789062,224.5800018310547,1001500,226.8800048828125,222.94000244140625,217.46617126464844
14-02-2022,220.0800018310547,222.99000549316406,1495100,225.83999633789062,224.27999877929688,218.77325439453125
15-02-2022,214.39999389648438,216.3800048828125,2268000,225.25,222.60000610351562,217.134521484375
16-02-2022,218.8800048828125,221.27000427246094,1182700,225.77999877929688,222.38999938964844,216.92965698242188
17-02-2022,219.69000244140625,222.3699951171875,983900,223.00999450683594,220.41000366210938,214.99827575683594
18-02-2022,217.0800018310547,219.83999633789062,933500,221.5,218.8000030517578,213.4278106689453
22-02-2022,204.97000122070312,217.89999389648438,1313300,217.9499969482422,206.75999450683594,201.6834259033203
23-02-2022,195.75,207.8000030517578,1494000,208.10000610351562,196.8000030517578,191.9679718017578
24-02-2022,190.7899932861328,192.1300048828125,1265800,202.0399932861328,200.80999755859375,195.87953186035156
25-02-2022,200.00999450683594,201.89999389648438,693500,206.1699981689453,205.57000732421875,200.5226593017578
28-02-2022,200.02999877929688,202.0,1040400,204.82000732421875,204.47999572753906,199.4593963623047
01-03-2022,198.4499969482422,204.22999572753906,1051100,209.64999389648438,201.1699981689453,196.2306671142578
02-03-2022,201.35000610351562,203.35000610351562,1090900,210.75,209.07000732421875,203.9367218017578
03-03-2022,205.66000366210938,209.75,1063600,210.57000732421875,208.27000427246094,203.15635681152344
04-03-2022,202.47999572753906,205.6699981689453,760000,208.10000610351562,206.6199951171875,201.546875
07-03-2022,200.49000549316406,206.3800048828125,1289400,207.05999755859375,201.30999755859375,196.36724853515625
08-03-2022,198.25999450683594,202.97999572753906,963200,205.1999969482422,200.5800018310547,195.65518188476562
09-03-2022,202.42999267578125,205.49000549316406,776800,207.11000061035156,204.8800048828125,199.84959411621094
10-03-2022,201.0,202.02000427246094,613400,205.38999938964844,204.9199981689453,199.88861083984375
11-03-2022,203.86000061035156,205.5800018310547,527500,207.5,204.0800018310547,199.06924438476562
14-03-2022,197.27999877929688,202.7100067138672,1229000,204.0,199.1699981689453,194.27978515625
15-03-2022,199.50999450683594,201.24000549316406,814700,204.9499969482422,204.27000427246094,199.25457763671875
16-03-2022,203.07000732421875,205.3699951171875,1235800,208.89999389648438,207.52000427246094,202.4247589111328
17-03-2022,203.02000427246094,204.5800018310547,765200,208.30999755859375,208.17999267578125,204.5470733642578
18-03-2022,200.72999572753906,206.0399932861328,1746300,207.69000244140625,206.33999633789062,202.73916625976562
21-03-2022,203.27000427246094,206.39999389648438,888500,207.25999450683594,205.75,202.15948486328125
22-03-2022,204.9199981689453,207.7899932861328,1203700,211.5800018310547,209.39999389648438,205.7457733154297
23-03-2022,207.1699981689453,208.85000610351562,962100,214.2899932861328,213.33999633789062,209.6170196533203
24-03-2022,212.32000732421875,213.72000122070312,817000,215.67999267578125,214.6699981689453,210.92381286621094
25-03-2022,211.72000122070312,216.1300048828125,802900,216.27000427246094,215.5800018310547,211.8179473876953
28-03-2022,210.07000732421875,215.9199981689453,706100,215.9199981689453,210.49000549316406,206.81675720214844
29-03-2022,212.1300048828125,212.5800018310547,587300,216.38999938964844,215.4499969482422,211.69020080566406
30-03-2022,211.66000366210938,214.1699981689453,716800,214.1699981689453,211.82000732421875,208.12355041503906
31-03-2022,206.91000366210938,211.22000122070312,727800,211.22000122070312,206.9600067138672,203.34837341308594
01-04-2022,206.24000549316406,207.75999450683594,693400,209.27999877929688,207.47999572753906,203.85928344726562
04-04-2022,205.94000244140625,207.52999877929688,689100,212.3000030517578,211.9199981689453,208.22181701660156
05-04-2022,208.74000549316406,210.9199981689453,570000,212.8300018310547,211.72999572753906,208.0351104736328
06-04-2022,209.00999450683594,210.00999450683594,626500,213.5800018310547,212.8300018310547,209.1159210205078
07-04-2022,210.8800048828125,211.61000061035156,729500,218.77999877929688,217.5800018310547,213.7830352783203
08-04-2022,216.2100067138672,217.52999877929688,1088600,227.5399932861328,225.74000549316406,221.80064392089844
11-04-2022,220.47999572753906,225.74000549316406,633600,228.33999633789062,220.97000122070312,217.11387634277344
12-04-2022,220.19000244140625,222.16000366210938,769800,224.86000061035156,221.8800048828125,218.00799560546875
13-04-2022,219.47999572753906,221.72000122070312,758100,223.0800018310547,220.5800018310547,216.73068237304688
14-04-2022,218.3800048828125,221.0,513000,222.9600067138672,218.67999267578125,214.86383056640625
18-04-2022,217.3800048828125,217.3800048828125,603900,221.44000244140625,218.25,214.44134521484375
19-04-2022,218.83999633789062,218.83999633789062,561900,223.60000610351562,222.89999389648438,219.01019287109375
20-04-2022,224.39999389648438,224.9600067138672,586600,229.72000122070312,228.02000427246094,224.0408477783203
21-04-2022,225.25,230.5500030517578,412200,231.42999267578125,225.55999755859375,221.623779296875
22-04-2022,218.14999389648438,224.47000122070312,498300,224.47000122070312,218.38999938964844,214.5789031982422
25-04-2022,216.6300048828125,217.72999572753906,803200,224.30999755859375,223.8699951171875,219.9632568359375
26-04-2022,221.19000244140625,222.3699951171875,840600,226.42999267578125,223.44000244140625,219.54078674316406
27-04-2022,223.27999877929688,224.4600067138672,1127100,227.74000549316406,224.8800048828125,220.9556427001953
28-04-2022,204.0800018310547,218.49000549316406,2010900,218.49000549316406,209.38999938964844,205.73594665527344
29-04-2022,198.82000732421875,208.57000732421875,894800,209.8000030517578,199.6300048828125,196.1462860107422
02-05-2022,197.11000061035156,200.49000549316406,733500,202.86000061035156,200.49000549316406,196.99127197265625
03-05-2022,196.36000061035156,200.67999267578125,854000,201.8300018310547,199.9199981689453,196.43121337890625
04-05-2022,198.0,200.9499969482422,912600,207.9600067138672,207.6300048828125,204.00668334960938
05-05-2022,198.6199951171875,206.83999633789062,754900,207.49000549316406,201.3300018310547,197.81661987304688
06-05-2022,196.67999267578125,200.25,794700,203.86000061035156,202.86000061035156,199.3199005126953
09-05-2022,198.19000244140625,200.6300048828125,493500,205.42999267578125,202.63999938964844,199.103759765625
10-05-2022,199.39999389648438,204.7899932861328,741700,205.27000427246094,202.89999389648438,199.3592071533203
11-05-2022,199.69000244140625,202.4499969482422,518700,205.3000030517578,201.07000732421875,197.5611572265625
12-05-2022,200.52999877929688,201.07000732421875,1051800,209.5500030517578,208.89999389648438,205.25450134277344
13-05-2022,208.8000030517578,208.88999938964844,593000,215.72999572753906,211.2100067138672,207.52420043945312
16-05-2022,208.58999633789062,210.57000732421875,541200,215.75,213.69000244140625,209.96092224121094
17-05-2022,211.82000732421875,215.4600067138672,705400,217.35000610351562,216.25999450683594,212.48606872558594
18-05-2022,192.4199981689453,212.86000061035156,1398000,212.86000061035156,195.5,192.08834838867188
19-05-2022,191.6699981689453,194.60000610351562,683600,199.88999938964844,196.07000732421875,192.64840698242188
20-05-2022,176.72000122070312,197.5500030517578,1919600,197.5500030517578,181.88999938964844,178.7158660888672
23-05-2022,176.77999877929688,182.07000732421875,1585500,184.7100067138672,183.24000549316406,180.04229736328125
24-05-2022,172.86000061035156,175.30999755859375,2128600,182.72999572753906,180.22999572753906,177.08482360839844
25-05-2022,177.22999572753906,177.61000061035156,1493100,187.25999450683594,185.30999755859375,182.076171875
26-05-2022,184.97999572753906,186.4499969482422,1286500,191.5500030517578,190.89999389648438,187.56861877441406
27-05-2022,190.66000366210938,190.74000549316406,685700,194.8300018310547,193.0500030517578,189.6811065673828
31-05-2022,188.25,191.22999572753906,987500,191.8000030517578,189.86000061035156,186.54676818847656
01-06-2022,187.2899932861328,191.6199951171875,728600,192.0399932861328,187.66000366210938,184.3851776123047
02-06-2022,185.89999389648438,188.4499969482422,729300,191.25,191.08999633789062,187.75531005859375
03-06-2022,188.97000122070312,189.77000427246094,462900,191.3300018310547,190.72999572753906,187.40158081054688
06-06-2022,188.7899932861328,191.7100067138672,433200,191.8800048828125,190.74000549316406,187.4114227294922
07-06-2022,185.4600067138672,187.9600067138672,1070400,189.3800048828125,186.83999633789062,183.5794677734375
08-06-2022,184.1999969482422,185.25,565000,188.92999267578125,185.1199951171875,181.8894805908203
09-06-2022,184.1699981689453,184.86000061035156,632700,187.94000244140625,184.66000366210938,181.43751525878906
10-06-2022,178.80999755859375,181.57000732421875,632200,183.30999755859375,179.42999267578125,176.2987823486328
13-06-2022,171.3300018310547,174.0,1247500,175.8300018310547,172.19000244140625,169.1851348876953
14-06-2022,169.58999633789062,172.1300048828125,908400,173.72000122070312,171.47999572753906,168.48751831054688
15-06-2022,169.0,172.1199951171875,859200,173.63999938964844,172.2899932861328,169.28338623046875
16-06-2022,164.24000549316406,167.9199981689453,774200,168.41000366210938,165.4499969482422,163.99049377441406
17-06-2022,164.0,165.2100067138672,1217900,169.5800018310547,167.80999755859375,166.32968139648438
21-06-2022,167.94000244140625,169.75,753400,173.02000427246094,171.72999572753906,170.215087890625
22-06-2022,170.1199951171875,170.75,887700,175.61000061035156,174.66000366210938,173.11924743652344
23-06-2022,175.1300048828125,176.33999633789062,644100,179.0399932861328,178.6300048828125,177.05422973632812
24-06-2022,178.64999389648438,179.19000244140625,1014900,183.77999877929688,183.10000610351562,181.48480224609375
27-06-2022,182.1300048828125,184.17999267578125,529000,186.0,183.6300048828125,182.0101318359375
28-06-2022,177.92999267578125,184.72000122070312,673000,186.22999572753906,178.75,177.1731719970703
29-06-2022,175.6699981689453,179.6999969482422,992600,180.10000610351562,176.72000122070312,175.16107177734375
30-06-2022,171.91000366210938,175.0,999900,175.77000427246094,173.08999633789062,171.56309509277344
01-07-2022,172.1300048828125,173.39999389648438,784400,177.66000366210938,173.63999938964844,172.10824584960938
05-07-2022,172.08999633789062,172.35000610351562,1107200,182.42999267578125,182.30999755859375,180.70176696777344
06-07-2022,179.02000427246094,182.4499969482422,735800,183.75,181.77000427246094,180.16653442382812
07-07-2022,180.85000610351562,182.5399932861328,543900,184.69000244140625,183.99000549316406,182.366943359375
08-07-2022,182.30999755859375,184.24000549316406,395200,185.58999633789062,182.89999389648438,181.28656005859375
11-07-2022,180.6199951171875,182.89999389648438,605600,183.6199951171875,181.75,180.14669799804688
12-07-2022,181.75999450683594,181.75999450683594,790400,186.39999389648438,183.83999633789062,182.21826171875
13-07-2022,180.89999389648438,181.99000549316406,665300,186.4499969482422,185.33999633789062,183.7050323486328
14-07-2022,182.0,182.41000366210938,657300,186.3699951171875,186.00999450683594,184.36912536621094
15-07-2022,186.27000427246094,188.19000244140625,668500,190.0,188.7100067138672,187.04531860351562
18-07-2022,184.88999938964844,190.0,904600,191.00999450683594,185.27000427246094,183.6356658935547
19-07-2022,186.3800048828125,188.3000030517578,646100,190.9199981689453,190.64999389648438,188.9681854248047
20-07-2022,188.2899932861328,191.57000732421875,520200,192.8300018310547,192.66000366210938,190.96046447753906
21-07-2022,187.24000549316406,191.5800018310547,791500,192.0,189.8300018310547,188.15542602539062
22-07-2022,190.60000610351562,191.8300018310547,543400,193.02999877929688,191.22999572753906,189.54307556152344
25-07-2022,188.7899932861328,191.85000610351562,408500,192.05999755859375,189.6300048828125,187.9571990966797
26-07-2022,182.5,186.0,727600,186.38999938964844,182.8699951171875,181.25682067871094
27-07-2022,179.14999389648438,183.41000366210938,877100,186.02000427246094,185.91000366210938,184.27001953125
28-07-2022,182.57000732421875,185.3300018310547,774900,191.44000244140625,191.02999877929688,189.3448486328125
29-07-2022,189.27999877929688,191.27000427246094,519500,194.1999969482422,193.6199951171875,191.9119873046875
01-08-2022,192.00999450683594,192.3000030517578,545100,196.7100067138672,195.99000549316406,194.26109313964844
02-08-2022,193.55999755859375,195.72999572753906,466200,196.25,195.02000427246094,193.29965209960938
03-08-2022,192.8300018310547,196.36000061035156,495400,197.25999450683594,195.27000427246094,193.5474395751953
04-08-2022,191.50999450683594,194.8000030517578,531400,195.89999389648438,191.55999755859375,189.8701629638672
05-08-2022,189.82000732421875,190.0,367700,193.5399932861328,193.4199981689453,191.71376037597656
08-08-2022,193.8800048828125,194.63999938964844,492600,197.0,194.2899932861328,192.57608032226562
09-08-2022,191.69000244140625,194.30999755859375,400000,194.72000122070312,191.77000427246094,190.0783233642578
10-08-2022,193.39999389648438,196.25,554900,196.39999389648438,194.69000244140625,192.97256469726562
11-08-2022,196.05999755859375,196.7899932861328,374700,197.97000122070312,197.4199981689453,195.678466796875
12-08-2022,197.17999267578125,197.5399932861328,530400,202.5800018310547,202.52999877929688,200.74339294433594
15-08-2022,201.02999877929688,201.92999267578125,532000,205.42999267578125,205.3300018310547,203.51869201660156
16-08-2022,205.58999633789062,205.58999633789062,774000,212.25,209.60000610351562,207.75103759765625
17-08-2022,206.6699981689453,207.94000244140625,506600,211.86000061035156,209.97999572753906,208.12767028808594
18-08-2022,205.77000427246094,209.77999877929688,528000,210.22999572753906,207.49000549316406,205.65965270996094
19-08-2022,205.13999938964844,206.05999755859375,585300,207.17999267578125,207.02000427246094,205.19378662109375
22-08-2022,198.22000122070312,204.99000549316406,792000,204.99000549316406,198.47999572753906,196.7291259765625
23-08-2022,197.75,199.52999877929688,1022800,200.49000549316406,199.0500030517578,197.29409790039062
24-08-2022,176.75,182.7899932861328,3623600,185.0,179.91000366210938,178.32293701171875
25-08-2022,177.58999633789062,179.85000610351562,1007000,181.33999633789062,180.99000549316406,179.39341735839844
26-08-2022,173.57000732421875,181.27000427246094,867200,181.4199981689453,173.58999633789062,172.05868530273438
29-08-2022,169.25,171.69000244140625,1006400,173.10000610351562,170.5399932861328,169.03558349609375
30-08-2022,168.0399932861328,171.0,892800,171.4499969482422,170.47000122070312,168.96621704101562
31-08-2022,168.25999450683594,170.22999572753906,913600,171.74000549316406,168.63999938964844,167.15235900878906
01-09-2022,167.57000732421875,168.0,919600,172.5399932861328,172.14999389648438,170.63137817382812
02-09-2022,170.72999572753906,174.02999877929688,579200,175.0800018310547,171.72999572753906,170.215087890625
06-09-2022,170.69000244140625,172.2899932861328,866400,174.77999877929688,173.33999633789062,171.81088256835938
07-09-2022,173.61000061035156,173.91000366210938,622800,178.72999572753906,178.3000030517578,176.72714233398438
08-09-2022,177.0,177.6699981689453,697400,180.58999633789062,180.2899932861328,178.6995849609375
09-09-2022,179.85000610351562,180.3000030517578,520900,181.9600067138672,180.64999389648438,179.056396484375
12-09-2022,180.5399932861328,182.0,662700,183.6300048828125,181.49000549316406,179.88900756835938
13-09-2022,172.6199951171875,177.58999633789062,1005500,179.1999969482422,172.8300018310547,171.30538940429688
14-09-2022,168.0800018310547,173.50999450683594,988500,174.0500030517578,170.0399932861328,168.5399932861328
15-09-2022,166.6199951171875,169.3000030517578,1053400,170.5800018310547,167.6199951171875,167.6199951171875
16-09-2022,165.77999877929688,166.8000030517578,1566500,169.55999755859375,166.8000030517578,166.8000030517578
19-09-2022,165.00999450683594,167.44000244140625,993000,169.67999267578125,168.17999267578125,168.17999267578125
20-09-2022,164.24000549316406,166.24000549316406,708500,167.10000610351562,165.8699951171875,165.8699951171875
21-09-2022,165.44000244140625,167.77999877929688,606100,169.42999267578125,165.5,165.5
22-09-2022,162.9199981689453,164.77999877929688,865000,165.1699981689453,164.11000061035156,164.11000061035156
23-09-2022,157.7899932861328,162.4499969482422,1002200,163.49000549316406,160.5,160.5
26-09-2022,157.16000366210938,160.88999938964844,899200,161.8000030517578,157.67999267578125,157.67999267578125
27-09-2022,157.8300018310547,159.19000244140625,750600,162.1699981689453,159.30999755859375,159.30999755859375
28-09-2022,159.49000549316406,161.0800018310547,673300,164.44000244140625,163.32000732421875,163.32000732421875
29-09-2022,158.72999572753906,160.86000061035156,404500,161.5399932861328,159.66000366210938,159.66000366210938
30-09-2022,154.4600067138672,159.0,574500,159.1999969482422,156.33999633789062,156.33999633789062
03-10-2022,157.22000122070312,157.25,862400,163.97999572753906,163.3699951171875,163.3699951171875
04-10-2022,165.32000732421875,165.5500030517578,721500,168.1300048828125,167.8300018310547,167.8300018310547
05-10-2022,164.9600067138672,166.27000427246094,690300,169.60000610351562,167.63999938964844,167.63999938964844
06-10-2022,164.77000427246094,167.8000030517578,671100,168.61000061035156,165.13999938964844,165.13999938964844
07-10-2022,160.10000610351562,163.97000122070312,582800,164.02999877929688,161.32000732421875,161.32000732421875
10-10-2022,160.83999633789062,162.02000427246094,719800,166.86000061035156,166.25,166.25
11-10-2022,165.99000549316406,166.41000366210938,966500,171.42999267578125,168.86000061035156,168.86000061035156
12-10-2022,167.52000427246094,169.27999877929688,662900,170.7899932861328,169.32000732421875,169.32000732421875
13-10-2022,165.97999572753906,166.83999633789062,682000,173.22000122070312,171.5800018310547,171.5800018310547
14-10-2022,168.1999969482422,172.47999572753906,552200,173.32000732421875,168.57000732421875,168.57000732421875
17-10-2022,169.11000061035156,170.6999969482422,979900,172.14999389648438,169.86000061035156,169.86000061035156
18-10-2022,172.39999389648438,173.22999572753906,691100,175.55999755859375,174.72999572753906,174.72999572753906
19-10-2022,170.17999267578125,171.80999755859375,908700,174.17999267578125,171.25,171.25
20-10-2022,169.39999389648438,172.38999938964844,551700,173.86000061035156,170.27999877929688,170.27999877929688
21-10-2022,169.5,170.58999633789062,826300,172.77999877929688,171.33999633789062,171.33999633789062
24-10-2022,173.0500030517578,173.5,799900,176.6699981689453,176.6199951171875,176.6199951171875
25-10-2022,175.13999938964844,177.0500030517578,709500,181.85000610351562,181.39999389648438,181.39999389648438
26-10-2022,179.5399932861328,182.27999877929688,573200,183.89999389648438,181.80999755859375,181.80999755859375
27-10-2022,183.94000244140625,184.38999938964844,1141400,189.83999633789062,188.0800018310547,188.0800018310547
28-10-2022,186.74000549316406,188.19000244140625,500500,190.99000549316406,190.6699981689453,190.6699981689453
31-10-2022,189.4600067138672,190.61000061035156,704900,192.80999755859375,189.9199981689453,189.9199981689453
01-11-2022,188.3800048828125,191.17999267578125,471700,191.2100067138672,189.27999877929688,189.27999877929688
02-11-2022,186.74000549316406,189.2100067138672,1011700,194.35000610351562,186.88999938964844,186.88999938964844
03-11-2022,183.08999633789062,185.58999633789062,865500,186.39999389648438,184.24000549316406,184.24000549316406
04-11-2022,178.10000610351562,185.99000549316406,849600,185.99000549316406,181.07000732421875,181.07000732421875
07-11-2022,178.1300048828125,181.69000244140625,782300,183.4499969482422,183.08999633789062,183.08999633789062
08-11-2022,180.08999633789062,184.25999450683594,571200,184.72999572753906,182.63999938964844,182.63999938964844
09-11-2022,175.24000549316406,181.35000610351562,927900,182.07000732421875,175.35000610351562,175.35000610351562
10-11-2022,180.8000030517578,180.8000030517578,1009500,185.27000427246094,183.52999877929688,183.52999877929688
11-11-2022,180.39999389648438,183.2899932861328,765200,187.5800018310547,186.38999938964844,186.38999938964844
14-11-2022,183.64999389648438,186.97000122070312,863400,189.74000549316406,183.77999877929688,183.77999877929688
15-11-2022,178.3300018310547,184.52999877929688,1644300,185.94000244140625,183.94000244140625,183.94000244140625
16-11-2022,150.35000610351562,155.0,5374000,161.72999572753906,156.24000549316406,156.24000549316406
17-11-2022,147.47999572753906,153.10000610351562,2470600,153.75,148.30999755859375,148.30999755859375
18-11-2022,145.58999633789062,149.67999267578125,1707900,150.27000427246094,147.5,147.5
21-11-2022,146.3699951171875,147.61000061035156,1564800,150.00999450683594,148.24000549316406,148.24000549316406
22-11-2022,148.5,149.52000427246094,1592200,151.39999389648438,149.5500030517578,149.5500030517578
23-11-2022,148.9499969482422,149.5500030517578,1841800,150.88999938964844,150.5500030517578,150.5500030517578
25-11-2022,148.35000610351562,150.75999450683594,579400,150.77999877929688,150.0,150.0
28-11-2022,148.6699981689453,149.1999969482422,1074600,152.16000366210938,150.6199951171875,150.6199951171875
29-11-2022,146.5,150.33999633789062,1138400,150.6699981689453,147.92999267578125,147.92999267578125
30-11-2022,145.13999938964844,147.33999633789062,1251400,151.0,150.99000549316406,150.99000549316406
01-12-2022,149.57000732421875,151.8000030517578,931900,152.94000244140625,151.3000030517578,151.3000030517578
02-12-2022,147.75999450683594,150.0800018310547,1320700,153.13999938964844,153.02999877929688,153.02999877929688
05-12-2022,147.9499969482422,151.7899932861328,970200,152.7899932861328,148.36000061035156,148.36000061035156
06-12-2022,143.72000122070312,147.9600067138672,1336700,148.97000122070312,145.52999877929688,145.52999877929688
07-12-2022,144.75,145.14999389648438,1516900,148.13999938964844,146.64999389648438,146.64999389648438
08-12-2022,146.07000732421875,146.3699951171875,773000,148.52999877929688,146.58999633789062,146.58999633789062
09-12-2022,144.9199981689453,145.22999572753906,831400,147.55999755859375,145.89999389648438,145.89999389648438
12-12-2022,143.8249969482422,145.8699951171875,212984,146.42999267578125,144.94000244140625,144.94000244140625